KissMeData/142210/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	115	2	2.43	246964295	51476	81.78	4680	4885	4610	6160	3320	4740	4796.68	0.81	14150	14150	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	934	5.01	0.85	12	0.27	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	4090	18.70	20240102	2.98	N	142210	500	96 억		155560	N	N	0	N	00	N
3	20241231	150907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	115	2	2.43	246964295	51476	81.78	4680	4885	4610	6160	3320	4740	4796.68	0.81	14150	14150	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	934	5.01	0.85	12	0.27	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	4090	18.70	20240102	2.98	N	142210	500	96 억		155560	N	N	0	N	00	N
4	20241231	140917	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	115	2	2.43	246964295	51476	81.78	4680	4885	4610	6160	3320	4740	4796.68	0.81	14150	14150	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	934	5.01	0.85	12	0.27	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	4090	18.70	20240102	2.98	N	142210	500	96 억		155560	N	N	0	N	00	N
5	20241231	130918	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	115	2	2.43	246964295	51476	81.78	4680	4885	4610	6160	3320	4740	4796.68	0.81	14150	14150	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	934	5.01	0.85	12	0.27	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	4090	18.70	20240102	2.98	N	142210	500	96 억		155560	N	N	0	N	00	N
6	20241231	120917	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	115	2	2.43	246964295	51476	81.78	4680	4885	4610	6160	3320	4740	4796.68	0.81	14150	14150	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	934	5.01	0.85	12	0.27	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	4090	18.70	20240102	2.98	N	142210	500	96 억		155560	N	N	0	N	00	N
7	20241231	110917	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	115	2	2.43	246964295	51476	81.78	4680	4885	4610	6160	3320	4740	4796.68	0.81	14150	14150	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	934	5.01	0.85	12	0.27	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	4090	18.70	20240102	2.98	N	142210	500	96 억		155560	N	N	0	N	00	N
8	20241231	100910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	115	2	2.43	246964295	51476	81.78	4680	4885	4610	6160	3320	4740	4796.68	0.81	14150	14150	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	934	5.01	0.85	12	0.27	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	4090	18.70	20240102	2.98	N	142210	500	96 억		155560	N	N	0	N	00	N
9	20241231	090917	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	115	2	2.43	246964295	51476	81.78	4680	4885	4610	6160	3320	4740	4796.68	0.81	14150	14150	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	934	5.01	0.85	12	0.27	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	4090	18.70	20240102	2.98	N	142210	500	96 억		155560	N	N	0	N	00	N
10	20241230	160913	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	115	2	2.43	245246045	51125	81.22	4680	4885	4610	6160	3320	4740	4796.68	0.73	0	14150	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	934	5.01	0.85	12	0.27	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	4090	18.70	20240102	2.98	N	142210	500	96 억		141410	N	N	0	N	00	N
11	20241230	150916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	115	2	2.43	212007205	44264	70.32	4680	4885	4610	6160	3320	4740	4789.61	0.73	0	14859	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	934	5.01	0.85	12	0.23	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	4090	18.70	20240102	2.98	N	142210	500	96 억		141410	N	N	0	N	00	N
12	20241230	140915	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	30	2	0.63	107343740	22655	35.99	4680	4770	4610	6160	3320	4740	4738.19	0.73	0	7010	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	918	4.92	0.83	12	0.12	970.00	5719.00	8000	20240123	-40.38	4000	20231227	19.25	8000	-40.38	20240123	4090	16.63	20240102	8000	-40.38	20240123	4090	16.63	20240102	2.98	N	142210	500	96 억		141410	N	N	0	N	00	N
13	20241230	130916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	20	2	0.42	72707470	15377	24.43	4680	4760	4610	6160	3320	4740	4728.33	0.73	0	2610	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	916	4.91	0.83	12	0.08	970.00	5719.00	8000	20240123	-40.50	4000	20231227	19.00	8000	-40.50	20240123	4090	16.38	20240102	8000	-40.50	20240123	4090	16.38	20240102	2.98	N	142210	500	96 억		141410	N	N	0	N	00	N
14	20241230	120913	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-10	5	-0.21	53435090	11308	17.97	4680	4760	4610	6160	3320	4740	4725.42	0.73	0	-271	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	910	4.88	0.83	12	0.06	970.00	5719.00	8000	20240123	-40.88	4000	20231227	18.25	8000	-40.88	20240123	4090	15.65	20240102	8000	-40.88	20240123	4090	15.65	20240102	2.98	N	142210	500	96 억		141410	N	N	0	N	00	N
15	20241230	110915	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-10	5	-0.21	42699265	9034	14.35	4680	4760	4610	6160	3320	4740	4726.51	0.73	0	-439	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	910	4.88	0.83	12	0.05	970.00	5719.00	8000	20240123	-40.88	4000	20231227	18.25	8000	-40.88	20240123	4090	15.65	20240102	8000	-40.88	20240123	4090	15.65	20240102	2.98	N	142210	500	96 억		141410	N	N	0	N	00	N
16	20241230	100914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	0	3	0.00	30955865	6554	10.41	4680	4760	4610	6160	3320	4740	4723.20	0.73	0	-1354	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	912	4.89	0.83	12	0.03	970.00	5719.00	8000	20240123	-40.75	4000	20231227	18.50	8000	-40.75	20240123	4090	15.89	20240102	8000	-40.75	20240123	4090	15.89	20240102	2.98	N	142210	500	96 억		141410	N	N	0	N	00	N
17	20241230	090916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-35	5	-0.74	4647300	999	1.59	4680	4720	4610	6160	3320	4740	4651.95	0.73	0	-260	4920	4830	4780	4690	4640	4805	4665	96	1420	500	3310	5	1	19246092	906	4.85	0.82	12	0.01	970.00	5719.00	8000	20240123	-41.19	4000	20231227	17.62	8000	-41.19	20240123	4090	15.04	20240102	8000	-41.19	20240123	4090	15.04	20240102	2.98	N	142210	500	96 억		141410	N	N	0	N	00	N
18	20241227	160911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-105	5	-2.17	300608910	62823	88.55	4860	4870	4730	6290	3395	4845	4785.05	0.78	0	-8873	4941	4892	4861	4812	4781	4917	4837	96	1445	500	3390	5	1	19246092	912	4.89	0.83	12	0.33	970.00	5719.00	8000	20240123	-40.75	4000	20231227	18.50	8000	-40.75	20240123	4090	15.89	20240102	8000	-40.75	20240123	4000	18.50	20231227	2.95	N	142210	500	96 억		150283	N	N	0	N	00	N
19	20241227	150910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	-100	5	-2.06	278089380	58069	81.85	4860	4870	4730	6290	3395	4845	4788.95	0.78	0	-8047	4941	4892	4861	4812	4781	4917	4837	96	1445	500	3390	5	1	19246092	913	4.89	0.83	12	0.30	970.00	5719.00	8000	20240123	-40.69	4000	20231227	18.62	8000	-40.69	20240123	4090	16.01	20240102	8000	-40.69	20240123	4000	18.62	20231227	2.95	N	142210	500	96 억		150283	N	N	0	N	00	N
20	20241227	140912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-75	5	-1.55	267094475	55754	78.59	4860	4870	4730	6290	3395	4845	4790.59	0.78	0	-7033	4941	4892	4861	4812	4781	4917	4837	96	1445	500	3390	5	1	19246092	918	4.92	0.83	12	0.29	970.00	5719.00	8000	20240123	-40.38	4000	20231227	19.25	8000	-40.38	20240123	4090	16.63	20240102	8000	-40.38	20240123	4000	19.25	20231227	2.95	N	142210	500	96 억		150283	N	N	0	N	00	N
21	20241227	130911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-80	5	-1.65	250939910	52353	73.79	4860	4870	4730	6290	3395	4845	4793.23	0.78	0	-6469	4941	4892	4861	4812	4781	4917	4837	96	1445	500	3390	5	1	19246092	917	4.91	0.83	12	0.27	970.00	5719.00	8000	20240123	-40.44	4000	20231227	19.12	8000	-40.44	20240123	4090	16.50	20240102	8000	-40.44	20240123	4000	19.12	20231227	2.95	N	142210	500	96 억		150283	N	N	0	N	00	N
22	20241227	120913	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	-95	5	-1.96	241148720	50291	70.89	4860	4870	4730	6290	3395	4845	4795.07	0.78	0	-6342	4941	4892	4861	4812	4781	4917	4837	96	1445	500	3390	5	1	19246092	914	4.90	0.83	12	0.26	970.00	5719.00	8000	20240123	-40.62	4000	20231227	18.75	8000	-40.62	20240123	4090	16.14	20240102	8000	-40.62	20240123	4000	18.75	20231227	2.95	N	142210	500	96 억		150283	N	N	0	N	00	N
23	20241227	110910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-50	5	-1.03	208107190	43348	61.10	4860	4870	4770	6290	3395	4845	4800.85	0.78	0	-5251	4941	4892	4861	4812	4781	4917	4837	96	1445	500	3390	5	1	19246092	923	4.94	0.84	12	0.23	970.00	5719.00	8000	20240123	-40.06	4000	20231227	19.88	8000	-40.06	20240123	4090	17.24	20240102	8000	-40.06	20240123	4000	19.88	20231227	2.95	N	142210	500	96 억		150283	N	N	0	N	00	N
24	20241227	100909	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-10	5	-0.21	79448280	16498	23.25	4860	4870	4785	6290	3395	4845	4815.63	0.78	0	6694	4941	4892	4861	4812	4781	4917	4837	96	1445	500	3390	5	1	19246092	931	4.98	0.85	12	0.09	970.00	5719.00	8000	20240123	-39.56	4000	20231227	20.88	8000	-39.56	20240123	4090	18.22	20240102	8000	-39.56	20240123	4000	20.88	20231227	2.95	N	142210	500	96 억		150283	N	N	0	N	00	N
25	20241227	090913	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-30	5	-0.62	6513625	1354	1.91	4860	4860	4785	6290	3395	4845	4810.65	0.78	0	170	4941	4892	4861	4812	4781	4917	4837	96	1445	500	3390	5	1	19246092	927	4.96	0.84	12	0.01	970.00	5719.00	8000	20240123	-39.81	4000	20231227	20.38	8000	-39.81	20240123	4090	17.73	20240102	8000	-39.81	20240123	4000	20.38	20231227	2.95	N	142210	500	96 억		150283	N	N	0	N	00	N
26	20241226	160905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	10	2	0.21	344253200	70894	109.68	4840	4910	4830	6280	3385	4835	4855.89	0.84	0	-11410	4955	4895	4855	4795	4755	4925	4825	96	1445	500	3380	5	1	19246092	932	4.99	0.85	12	0.37	970.00	5719.00	8000	20240123	-39.44	4000	20231227	21.12	8000	-39.44	20240123	4090	18.46	20240102	8000	-39.44	20240123	4000	21.12	20231227	2.92	N	142210	500	96 억		161693	N	N	0	N	00	N
27	20241226	150902	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	10	2	0.21	311823525	64193	99.31	4840	4910	4835	6280	3385	4835	4857.59	0.84	0	-9142	4955	4895	4855	4795	4755	4925	4825	96	1445	500	3380	5	1	19246092	932	4.99	0.85	12	0.33	970.00	5719.00	8000	20240123	-39.44	4000	20231227	21.12	8000	-39.44	20240123	4090	18.46	20240102	8000	-39.44	20240123	4000	21.12	20231227	2.92	N	142210	500	96 억		161693	N	N	0	N	00	N
28	20241226	140903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	10	2	0.21	280827325	57790	89.40	4840	4910	4835	6280	3385	4835	4859.44	0.84	0	-8912	4955	4895	4855	4795	4755	4925	4825	96	1445	500	3380	5	1	19246092	932	4.99	0.85	12	0.30	970.00	5719.00	8000	20240123	-39.44	4000	20231227	21.12	8000	-39.44	20240123	4090	18.46	20240102	8000	-39.44	20240123	4000	21.12	20231227	2.92	N	142210	500	96 억		161693	N	N	0	N	00	N
29	20241226	130903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	15	2	0.31	241070525	49587	76.71	4840	4910	4835	6280	3385	4835	4861.57	0.84	0	-4403	4955	4895	4855	4795	4755	4925	4825	96	1445	500	3380	5	1	19246092	933	5.00	0.85	12	0.26	970.00	5719.00	8000	20240123	-39.38	4000	20231227	21.25	8000	-39.38	20240123	4090	18.58	20240102	8000	-39.38	20240123	4000	21.25	20231227	2.92	N	142210	500	96 억		161693	N	N	0	N	00	N
30	20241226	120901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	0	3	0.00	233068505	47939	74.16	4840	4910	4835	6280	3385	4835	4861.77	0.84	0	-4117	4955	4895	4855	4795	4755	4925	4825	96	1445	500	3380	5	1	19246092	931	4.98	0.85	12	0.25	970.00	5719.00	8000	20240123	-39.56	4000	20231227	20.88	8000	-39.56	20240123	4090	18.22	20240102	8000	-39.56	20240123	4000	20.88	20231227	2.92	N	142210	500	96 억		161693	N	N	0	N	00	N
31	20241226	110901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	20	2	0.41	212489810	43686	67.58	4840	4910	4835	6280	3385	4835	4864.03	0.84	0	-3374	4955	4895	4855	4795	4755	4925	4825	96	1445	500	3380	5	1	19246092	934	5.01	0.85	12	0.23	970.00	5719.00	8000	20240123	-39.31	4000	20231227	21.38	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	4000	21.38	20231227	2.92	N	142210	500	96 억		161693	N	N	0	N	00	N
32	20241226	100903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	35	2	0.72	131897805	27060	41.86	4840	4910	4840	6280	3385	4835	4874.27	0.84	0	4748	4955	4895	4855	4795	4755	4925	4825	96	1445	500	3380	5	1	19246092	937	5.02	0.85	12	0.14	970.00	5719.00	8000	20240123	-39.12	4000	20231227	21.75	8000	-39.12	20240123	4090	19.07	20240102	8000	-39.12	20240123	4000	21.75	20231227	2.92	N	142210	500	96 억		161693	N	N	0	N	00	N
33	20241226	090903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	75	2	1.55	42937725	8806	13.62	4840	4910	4840	6280	3385	4835	4875.96	0.84	0	5845	4955	4895	4855	4795	4755	4925	4825	96	1445	500	3380	5	1	19246092	945	5.06	0.86	12	0.05	970.00	5719.00	8000	20240123	-38.62	4000	20231227	22.75	8000	-38.62	20240123	4090	20.05	20240102	8000	-38.62	20240123	4000	22.75	20231227	2.92	N	142210	500	96 억		161693	N	N	0	N	00	N
34	20241224	160902	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	15	2	0.31	314079020	64637	82.52	4820	4915	4815	6260	3375	4820	4859.14	0.83	0	1825	4960	4890	4785	4715	4610	4925	4750	96	1440	500	3370	5	1	19246092	931	4.98	0.85	12	0.34	970.00	5719.00	8000	20240123	-39.56	4000	20231227	20.88	8000	-39.56	20240123	4090	18.22	20240102	8000	-39.56	20240123	4000	20.88	20231227	2.92	N	142210	500	96 억		160486	N	N	0	N	00	N
35	20241224	150901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	40	2	0.83	305679275	62902	80.31	4820	4915	4815	6260	3375	4820	4859.61	0.83	0	2010	4960	4890	4785	4715	4610	4925	4750	96	1440	500	3370	5	1	19246092	935	5.01	0.85	12	0.33	970.00	5719.00	8000	20240123	-39.25	4000	20231227	21.50	8000	-39.25	20240123	4090	18.83	20240102	8000	-39.25	20240123	4000	21.50	20231227	2.92	N	142210	500	96 억		160486	N	N	0	N	00	N
36	20241224	140900	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	15	2	0.31	245479910	50429	64.38	4820	4915	4820	6260	3375	4820	4867.83	0.83	0	1736	4960	4890	4785	4715	4610	4925	4750	96	1440	500	3370	5	1	19246092	931	4.98	0.85	12	0.26	970.00	5719.00	8000	20240123	-39.56	4000	20231227	20.88	8000	-39.56	20240123	4090	18.22	20240102	8000	-39.56	20240123	4000	20.88	20231227	2.92	N	142210	500	96 억		160486	N	N	0	N	00	N
37	20241224	130902	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	55	2	1.14	198865770	40812	52.10	4820	4915	4820	6260	3375	4820	4872.73	0.83	0	-131	4960	4890	4785	4715	4610	4925	4750	96	1440	500	3370	5	1	19246092	938	5.03	0.85	12	0.21	970.00	5719.00	8000	20240123	-39.06	4000	20231227	21.88	8000	-39.06	20240123	4090	19.19	20240102	8000	-39.06	20240123	4000	21.88	20231227	2.92	N	142210	500	96 억		160486	N	N	0	N	00	N
38	20241224	120900	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	65	2	1.35	169892850	34851	44.49	4820	4915	4820	6260	3375	4820	4874.83	0.83	0	3013	4960	4890	4785	4715	4610	4925	4750	96	1440	500	3370	5	1	19246092	940	5.04	0.85	12	0.18	970.00	5719.00	8000	20240123	-38.94	4000	20231227	22.12	8000	-38.94	20240123	4090	19.44	20240102	8000	-38.94	20240123	4000	22.12	20231227	2.92	N	142210	500	96 억		160486	N	N	0	N	00	N
39	20241224	110903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	65	2	1.35	150403230	30862	39.40	4820	4915	4820	6260	3375	4820	4873.41	0.83	0	4238	4960	4890	4785	4715	4610	4925	4750	96	1440	500	3370	5	1	19246092	940	5.04	0.85	12	0.16	970.00	5719.00	8000	20240123	-38.94	4000	20231227	22.12	8000	-38.94	20240123	4090	19.44	20240102	8000	-38.94	20240123	4000	22.12	20231227	2.92	N	142210	500	96 억		160486	N	N	0	N	00	N
40	20241224	100902	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	80	2	1.66	132773305	27247	34.79	4820	4915	4820	6260	3375	4820	4872.95	0.83	0	4846	4960	4890	4785	4715	4610	4925	4750	96	1440	500	3370	5	1	19246092	943	5.05	0.86	12	0.14	970.00	5719.00	8000	20240123	-38.75	4000	20231227	22.50	8000	-38.75	20240123	4090	19.80	20240102	8000	-38.75	20240123	4000	22.50	20231227	2.92	N	142210	500	96 억		160486	N	N	0	N	00	N
41	20241224	090905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	40	2	0.83	25421050	5260	6.72	4820	4865	4820	6260	3375	4820	4832.90	0.83	0	1093	4960	4890	4785	4715	4610	4925	4750	96	1440	500	3370	5	1	19246092	935	5.01	0.85	12	0.03	970.00	5719.00	8000	20240123	-39.25	4000	20231227	21.50	8000	-39.25	20240123	4090	18.83	20240102	8000	-39.25	20240123	4000	21.50	20231227	2.92	N	142210	500	96 억		160486	N	N	0	N	00	N
42	20241223	160854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	140	2	2.99	373793240	78234	75.20	4690	4855	4680	6080	3280	4680	4777.89	0.73	0	19637	4916	4797	4686	4567	4456	4742	4512	96	1400	500	3270	5	1	19246092	928	4.97	0.84	12	0.41	970.00	5719.00	8000	20240123	-39.75	3995	20231214	20.65	8000	-39.75	20240123	4090	17.85	20240102	8000	-39.75	20240123	4000	20.50	20231227	2.98	N	142210	500	96 억		140869	N	N	0	N	00	N
43	20241223	150859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	140	2	2.99	364330260	76270	73.31	4690	4855	4680	6080	3280	4680	4776.85	0.73	0	19346	4916	4797	4686	4567	4456	4742	4512	96	1400	500	3270	5	1	19246092	928	4.97	0.84	12	0.40	970.00	5719.00	8000	20240123	-39.75	3995	20231214	20.65	8000	-39.75	20240123	4090	17.85	20240102	8000	-39.75	20240123	4000	20.50	20231227	2.98	N	142210	500	96 억		140869	N	N	0	N	00	N
44	20241223	140854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	145	2	3.10	343530880	71952	69.16	4690	4855	4680	6080	3280	4680	4774.45	0.73	0	20364	4916	4797	4686	4567	4456	4742	4512	96	1400	500	3270	5	1	19246092	929	4.97	0.84	12	0.37	970.00	5719.00	8000	20240123	-39.69	3995	20231214	20.78	8000	-39.69	20240123	4090	17.97	20240102	8000	-39.69	20240123	4000	20.62	20231227	2.98	N	142210	500	96 억		140869	N	N	0	N	00	N
45	20241223	130854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	160	2	3.42	243220435	51022	49.04	4690	4855	4680	6080	3280	4680	4766.97	0.73	0	12875	4916	4797	4686	4567	4456	4742	4512	96	1400	500	3270	5	1	19246092	932	4.99	0.85	12	0.27	970.00	5719.00	8000	20240123	-39.50	3995	20231214	21.15	8000	-39.50	20240123	4090	18.34	20240102	8000	-39.50	20240123	4000	21.00	20231227	2.98	N	142210	500	96 억		140869	N	N	0	N	00	N
46	20241223	120856	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	160	2	3.42	229800160	48248	46.38	4690	4840	4680	6080	3280	4680	4762.90	0.73	0	12494	4916	4797	4686	4567	4456	4742	4512	96	1400	500	3270	5	1	19246092	932	4.99	0.85	12	0.25	970.00	5719.00	8000	20240123	-39.50	3995	20231214	21.15	8000	-39.50	20240123	4090	18.34	20240102	8000	-39.50	20240123	4000	21.00	20231227	2.98	N	142210	500	96 억		140869	N	N	0	N	00	N
47	20241223	110855	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	80	2	1.71	143852960	30354	29.18	4690	4790	4680	6080	3280	4680	4739.18	0.73	0	3872	4916	4797	4686	4567	4456	4742	4512	96	1400	500	3270	5	1	19246092	916	4.91	0.83	12	0.16	970.00	5719.00	8000	20240123	-40.50	3995	20231214	19.15	8000	-40.50	20240123	4090	16.38	20240102	8000	-40.50	20240123	4000	19.00	20231227	2.98	N	142210	500	96 억		140869	N	N	0	N	00	N
48	20241223	100849	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	80	2	1.71	99062650	20958	20.14	4690	4760	4680	6080	3280	4680	4726.72	0.73	0	2611	4916	4797	4686	4567	4456	4742	4512	96	1400	500	3270	5	1	19246092	916	4.91	0.83	12	0.11	970.00	5719.00	8000	20240123	-40.50	3995	20231214	19.15	8000	-40.50	20240123	4090	16.38	20240102	8000	-40.50	20240123	4000	19.00	20231227	2.98	N	142210	500	96 억		140869	N	N	0	N	00	N
49	20241223	090853	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	50	2	1.07	22562180	4793	4.61	4690	4730	4680	6080	3280	4680	4707.32	0.73	0	-130	4916	4797	4686	4567	4456	4742	4512	96	1400	500	3270	5	1	19246092	910	4.88	0.83	12	0.02	970.00	5719.00	8000	20240123	-40.88	3995	20231214	18.40	8000	-40.88	20240123	4090	15.65	20240102	8000	-40.88	20240123	4000	18.25	20231227	2.98	N	142210	500	96 억		140869	N	N	0	N	00	N
50	20241220	160849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	-90	5	-1.89	482551990	104027	167.94	4805	4805	4575	6200	3340	4770	4638.72	0.85	0	-22264	4823	4796	4753	4726	4683	4805	4735	96	1430	500	3330	5	1	19246092	901	4.82	0.82	12	0.54	970.00	5719.00	8000	20240123	-41.50	3980	20231213	17.59	8000	-41.50	20240123	4090	14.43	20240102	8000	-41.50	20240123	4000	17.00	20231227	2.93	N	142210	500	96 억		163133	N	N	0	N	00	N
51	20241220	150853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-130	5	-2.73	440870530	95092	153.52	4805	4805	4575	6200	3340	4770	4636.25	0.85	0	-20188	4823	4796	4753	4726	4683	4805	4735	96	1430	500	3330	5	1	19246092	893	4.78	0.81	12	0.49	970.00	5719.00	8000	20240123	-42.00	3980	20231213	16.58	8000	-42.00	20240123	4090	13.45	20240102	8000	-42.00	20240123	4000	16.00	20231227	2.93	N	142210	500	96 억		163133	N	N	0	N	00	N
52	20241220	140850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	-185	5	-3.88	315735285	67960	109.72	4805	4805	4575	6200	3340	4770	4645.90	0.85	0	-34517	4823	4796	4753	4726	4683	4805	4735	96	1430	500	3330	5	1	19246092	882	4.73	0.80	12	0.35	970.00	5719.00	8000	20240123	-42.69	3980	20231213	15.20	8000	-42.69	20240123	4090	12.10	20240102	8000	-42.69	20240123	4000	14.62	20231227	2.93	N	142210	500	96 억		163133	N	N	0	N	00	N
53	20241220	130850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4600	-170	5	-3.56	297518145	63988	103.30	4805	4805	4575	6200	3340	4770	4649.59	0.85	0	-34859	4823	4796	4753	4726	4683	4805	4735	96	1430	500	3330	5	1	19246092	885	4.74	0.80	12	0.33	970.00	5719.00	8000	20240123	-42.50	3980	20231213	15.58	8000	-42.50	20240123	4090	12.47	20240102	8000	-42.50	20240123	4000	15.00	20231227	2.93	N	142210	500	96 억		163133	N	N	0	N	00	N
54	20241220	120849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	-175	5	-3.67	284267215	61104	98.65	4805	4805	4575	6200	3340	4770	4652.19	0.85	0	-36284	4823	4796	4753	4726	4683	4805	4735	96	1430	500	3330	5	1	19246092	884	4.74	0.80	12	0.32	970.00	5719.00	8000	20240123	-42.56	3980	20231213	15.45	8000	-42.56	20240123	4090	12.35	20240102	8000	-42.56	20240123	4000	14.88	20231227	2.93	N	142210	500	96 억		163133	N	N	0	N	00	N
55	20241220	110849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	-135	5	-2.83	225147860	48266	77.92	4805	4805	4610	6200	3340	4770	4664.73	0.85	0	-26283	4823	4796	4753	4726	4683	4805	4735	96	1430	500	3330	5	1	19246092	892	4.78	0.81	12	0.25	970.00	5719.00	8000	20240123	-42.06	3980	20231213	16.46	8000	-42.06	20240123	4090	13.33	20240102	8000	-42.06	20240123	4000	15.88	20231227	2.93	N	142210	500	96 억		163133	N	N	0	N	00	N
56	20241220	100850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	-95	5	-1.99	136575130	29196	47.13	4805	4805	4625	6200	3340	4770	4677.87	0.85	0	-14865	4823	4796	4753	4726	4683	4805	4735	96	1430	500	3330	5	1	19246092	900	4.82	0.82	12	0.15	970.00	5719.00	8000	20240123	-41.56	3980	20231213	17.46	8000	-41.56	20240123	4090	14.30	20240102	8000	-41.56	20240123	4000	16.88	20231227	2.93	N	142210	500	96 억		163133	N	N	0	N	00	N
57	20241220	090851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	-80	5	-1.68	47606085	10110	16.32	4805	4805	4690	6200	3340	4770	4708.81	0.85	0	-9266	4823	4796	4753	4726	4683	4805	4735	96	1430	500	3330	5	1	19246092	903	4.84	0.82	12	0.05	970.00	5719.00	8000	20240123	-41.38	3980	20231213	17.84	8000	-41.38	20240123	4090	14.67	20240102	8000	-41.38	20240123	4000	17.25	20231227	2.93	N	142210	500	96 억		163133	N	N	0	N	00	N
58	20241219	160847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4770	-60	5	-1.24	293504345	61917	58.73	4770	4780	4710	6270	3385	4830	4740.29	1.77	0	6492	4980	4905	4855	4780	4730	4942	4817	96	1440	500	3380	5	1	19246092	918	4.92	0.83	12	0.32	970.00	5719.00	8000	20240123	-40.38	3885	20231212	22.78	8000	-40.38	20240123	4090	16.63	20240102	8000	-40.38	20240123	4000	19.25	20231227	2.94	N	142210	500	96 억		340342	N	N	0	N	00	N
59	20241219	150846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-95	5	-1.97	209514660	44232	41.96	4770	4780	4710	6270	3385	4830	4736.72	1.77	0	6780	4980	4905	4855	4780	4730	4942	4817	96	1440	500	3380	5	1	19246092	911	4.88	0.83	12	0.23	970.00	5719.00	8000	20240123	-40.81	3885	20231212	21.88	8000	-40.81	20240123	4090	15.77	20240102	8000	-40.81	20240123	4000	18.38	20231227	2.94	N	142210	500	96 억		340342	N	N	0	N	00	N
60	20241219	140848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	-70	5	-1.45	180611940	38122	36.16	4770	4780	4710	6270	3385	4830	4737.74	1.77	0	9503	4980	4905	4855	4780	4730	4942	4817	96	1440	500	3380	5	1	19246092	916	4.91	0.83	12	0.20	970.00	5719.00	8000	20240123	-40.50	3885	20231212	22.52	8000	-40.50	20240123	4090	16.38	20240102	8000	-40.50	20240123	4000	19.00	20231227	2.94	N	142210	500	96 억		340342	N	N	0	N	00	N
61	20241219	130846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-95	5	-1.97	160299520	33840	32.10	4770	4780	4710	6270	3385	4830	4736.98	1.77	0	8664	4980	4905	4855	4780	4730	4942	4817	96	1440	500	3380	5	1	19246092	911	4.88	0.83	12	0.18	970.00	5719.00	8000	20240123	-40.81	3885	20231212	21.88	8000	-40.81	20240123	4090	15.77	20240102	8000	-40.81	20240123	4000	18.38	20231227	2.94	N	142210	500	96 억		340342	N	N	0	N	00	N
62	20241219	120849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4755	-75	5	-1.55	151436375	31968	30.32	4770	4780	4710	6270	3385	4830	4737.12	1.77	0	9274	4980	4905	4855	4780	4730	4942	4817	96	1440	500	3380	5	1	19246092	915	4.90	0.83	12	0.17	970.00	5719.00	8000	20240123	-40.56	3885	20231212	22.39	8000	-40.56	20240123	4090	16.26	20240102	8000	-40.56	20240123	4000	18.88	20231227	2.94	N	142210	500	96 억		340342	N	N	0	N	00	N
63	20241219	110846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4730	-100	5	-2.07	110343510	23269	22.07	4770	4780	4710	6270	3385	4830	4742.08	1.77	0	6781	4980	4905	4855	4780	4730	4942	4817	96	1440	500	3380	5	1	19246092	910	4.88	0.83	12	0.12	970.00	5719.00	8000	20240123	-40.88	3885	20231212	21.75	8000	-40.88	20240123	4090	15.65	20240102	8000	-40.88	20240123	4000	18.25	20231227	2.94	N	142210	500	96 억		340342	N	N	0	N	00	N
64	20241219	100838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4755	-75	5	-1.55	65899215	13877	13.16	4770	4780	4710	6270	3385	4830	4748.81	1.77	0	3790	4980	4905	4855	4780	4730	4942	4817	96	1440	500	3380	5	1	19246092	915	4.90	0.83	12	0.07	970.00	5719.00	8000	20240123	-40.56	3885	20231212	22.39	8000	-40.56	20240123	4090	16.26	20240102	8000	-40.56	20240123	4000	18.88	20231227	2.94	N	142210	500	96 억		340342	N	N	0	N	00	N
65	20241219	090848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4770	-60	5	-1.24	26735510	5638	5.35	4770	4780	4710	6270	3385	4830	4742.02	1.77	0	1564	4980	4905	4855	4780	4730	4942	4817	96	1440	500	3380	5	1	19246092	918	4.92	0.83	12	0.03	970.00	5719.00	8000	20240123	-40.38	3885	20231212	22.78	8000	-40.38	20240123	4090	16.63	20240102	8000	-40.38	20240123	4000	19.25	20231227	2.94	N	142210	500	96 억		340342	N	N	0	N	00	N
66	20241218	160842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	20	2	0.42	512067320	105203	200.88	4810	4930	4805	6250	3370	4810	4867.44	1.83	0	-10772	4876	4842	4791	4757	4706	4852	4767	96	1440	500	3360	5	1	19246092	930	4.98	0.84	12	0.55	970.00	5719.00	8000	20240123	-39.62	3865	20231211	24.97	8000	-39.62	20240123	4090	18.09	20240102	8000	-39.62	20240123	4000	20.75	20231227	2.92	N	142210	500	96 억		351276	N	N	0	N	00	N
67	20241218	150847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	60	2	1.25	497908525	102276	195.30	4810	4930	4805	6250	3370	4810	4868.28	1.83	0	-11435	4876	4842	4791	4757	4706	4852	4767	96	1440	500	3360	5	1	19246092	937	5.02	0.85	12	0.53	970.00	5719.00	8000	20240123	-39.12	3865	20231211	26.00	8000	-39.12	20240123	4090	19.07	20240102	8000	-39.12	20240123	4000	21.75	20231227	2.92	N	142210	500	96 억		351276	N	N	0	N	00	N
68	20241218	140845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4890	80	2	1.66	463619035	95218	181.82	4810	4930	4805	6250	3370	4810	4869.03	1.83	0	-12256	4876	4842	4791	4757	4706	4852	4767	96	1440	500	3360	5	1	19246092	941	5.04	0.86	12	0.49	970.00	5719.00	8000	20240123	-38.88	3865	20231211	26.52	8000	-38.88	20240123	4090	19.56	20240102	8000	-38.88	20240123	4000	22.25	20231227	2.92	N	142210	500	96 억		351276	N	N	0	N	00	N
69	20241218	130847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	20	2	0.42	417136745	85650	163.55	4810	4930	4805	6250	3370	4810	4870.25	1.83	0	-13457	4876	4842	4791	4757	4706	4852	4767	96	1440	500	3360	5	1	19246092	930	4.98	0.84	12	0.45	970.00	5719.00	8000	20240123	-39.62	3865	20231211	24.97	8000	-39.62	20240123	4090	18.09	20240102	8000	-39.62	20240123	4000	20.75	20231227	2.92	N	142210	500	96 억		351276	N	N	0	N	00	N
70	20241218	120838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4860	50	2	1.04	365701100	74970	143.15	4810	4930	4805	6250	3370	4810	4877.97	1.83	0	-15795	4876	4842	4791	4757	4706	4852	4767	96	1440	500	3360	5	1	19246092	935	5.01	0.85	12	0.39	970.00	5719.00	8000	20240123	-39.25	3865	20231211	25.74	8000	-39.25	20240123	4090	18.83	20240102	8000	-39.25	20240123	4000	21.50	20231227	2.92	N	142210	500	96 억		351276	N	N	0	N	00	N
71	20241218	110845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4860	50	2	1.04	349932005	71707	136.92	4810	4930	4805	6250	3370	4810	4880.03	1.83	0	-15363	4876	4842	4791	4757	4706	4852	4767	96	1440	500	3360	5	1	19246092	935	5.01	0.85	12	0.37	970.00	5719.00	8000	20240123	-39.25	3865	20231211	25.74	8000	-39.25	20240123	4090	18.83	20240102	8000	-39.25	20240123	4000	21.50	20231227	2.92	N	142210	500	96 억		351276	N	N	0	N	00	N
72	20241218	100846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	100	2	2.08	254819435	52245	99.76	4810	4930	4805	6250	3370	4810	4877.39	1.83	0	-5644	4876	4842	4791	4757	4706	4852	4767	96	1440	500	3360	5	1	19246092	945	5.06	0.86	12	0.27	970.00	5719.00	8000	20240123	-38.62	3865	20231211	27.04	8000	-38.62	20240123	4090	20.05	20240102	8000	-38.62	20240123	4000	22.75	20231227	2.92	N	142210	500	96 억		351276	N	N	0	N	00	N
73	20241218	090848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4860	50	2	1.04	66318675	13770	26.29	4810	4860	4805	6250	3370	4810	4816.17	1.83	0	-710	4876	4842	4791	4757	4706	4852	4767	96	1440	500	3360	5	1	19246092	935	5.01	0.85	12	0.07	970.00	5719.00	8000	20240123	-39.25	3865	20231211	25.74	8000	-39.25	20240123	4090	18.83	20240102	8000	-39.25	20240123	4000	21.50	20231227	2.92	N	142210	500	96 억		351276	N	N	0	N	00	N
74	20241217	160841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4810	30	2	0.63	246138520	51469	44.84	4810	4825	4740	6210	3350	4780	4782.27	1.79	0	5864	4890	4835	4795	4740	4700	4815	4720	96	1430	500	3340	5	1	19246092	926	4.96	0.84	12	0.27	970.00	5719.00	8000	20240123	-39.88	3805	20231208	26.41	8000	-39.88	20240123	4090	17.60	20240102	8000	-39.88	20240123	4000	20.25	20231227	2.92	N	142210	500	96 억		345380	N	N	0	N	00	N
75	20241217	150845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	35	2	0.73	229853615	48083	41.89	4810	4825	4740	6210	3350	4780	4780.35	1.79	0	4221	4890	4835	4795	4740	4700	4815	4720	96	1430	500	3340	5	1	19246092	927	4.96	0.84	12	0.25	970.00	5719.00	8000	20240123	-39.81	3805	20231208	26.54	8000	-39.81	20240123	4090	17.73	20240102	8000	-39.81	20240123	4000	20.38	20231227	2.92	N	142210	500	96 억		345380	N	N	0	N	00	N
76	20241217	140836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4805	25	2	0.52	197200440	41295	35.98	4810	4820	4740	6210	3350	4780	4775.41	1.79	0	2589	4890	4835	4795	4740	4700	4815	4720	96	1430	500	3340	5	1	19246092	925	4.95	0.84	12	0.21	970.00	5719.00	8000	20240123	-39.94	3805	20231208	26.28	8000	-39.94	20240123	4090	17.48	20240102	8000	-39.94	20240123	4000	20.12	20231227	2.92	N	142210	500	96 억		345380	N	N	0	N	00	N
77	20241217	130833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	-20	5	-0.42	129663465	27201	23.70	4810	4810	4740	6210	3350	4780	4766.86	1.79	0	-4795	4890	4835	4795	4740	4700	4815	4720	96	1430	500	3340	5	1	19246092	916	4.91	0.83	12	0.14	970.00	5719.00	8000	20240123	-40.50	3805	20231208	25.10	8000	-40.50	20240123	4090	16.38	20240102	8000	-40.50	20240123	4000	19.00	20231227	2.92	N	142210	500	96 억		345380	N	N	0	N	00	N
78	20241217	120820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4770	-10	5	-0.21	122589105	25715	22.41	4810	4810	4740	6210	3350	4780	4767.22	1.79	0	-3910	4890	4835	4795	4740	4700	4815	4720	96	1430	500	3340	5	1	19246092	918	4.92	0.83	12	0.13	970.00	5719.00	8000	20240123	-40.38	3805	20231208	25.36	8000	-40.38	20240123	4090	16.63	20240102	8000	-40.38	20240123	4000	19.25	20231227	2.92	N	142210	500	96 억		345380	N	N	0	N	00	N
79	20241217	110825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4755	-25	5	-0.52	98256290	20592	17.94	4810	4810	4740	6210	3350	4780	4771.58	1.79	0	-4943	4890	4835	4795	4740	4700	4815	4720	96	1430	500	3340	5	1	19246092	915	4.90	0.83	12	0.11	970.00	5719.00	8000	20240123	-40.56	3805	20231208	24.97	8000	-40.56	20240123	4090	16.26	20240102	8000	-40.56	20240123	4000	18.88	20231227	2.92	N	142210	500	96 억		345380	N	N	0	N	00	N
80	20241217	100835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	0	3	0.00	78152365	16375	14.27	4810	4810	4740	6210	3350	4780	4772.66	1.79	0	-2801	4890	4835	4795	4740	4700	4815	4720	96	1430	500	3340	5	1	19246092	920	4.93	0.84	12	0.09	970.00	5719.00	8000	20240123	-40.25	3805	20231208	25.62	8000	-40.25	20240123	4090	16.87	20240102	8000	-40.25	20240123	4000	19.50	20231227	2.92	N	142210	500	96 억		345380	N	N	0	N	00	N
81	20241217	090842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	10	2	0.21	22576290	4714	4.11	4810	4810	4770	6210	3350	4780	4789.20	1.79	0	-2228	4890	4835	4795	4740	4700	4815	4720	96	1430	500	3340	5	1	19246092	922	4.94	0.84	12	0.02	970.00	5719.00	8000	20240123	-40.12	3805	20231208	25.89	8000	-40.12	20240123	4090	17.11	20240102	8000	-40.12	20240123	4000	19.75	20231227	2.92	N	142210	500	96 억		345380	N	N	0	N	00	N
82	20241216	160834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	50	2	1.06	551833015	114772	184.44	4815	4850	4755	6140	3315	4730	4808.09	1.65	0	26921	4853	4791	4708	4646	4563	4822	4677	96	1410	500	3310	5	1	19246092	920	4.93	0.84	12	0.60	970.00	5719.00	8000	20240123	-40.25	3800	20231207	25.79	8000	-40.25	20240123	4090	16.87	20240102	8000	-40.25	20240123	4000	19.50	20231227	2.95	N	142210	500	96 억		318433	N	N	0	N	00	N
83	20241216	150843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4775	45	2	0.95	510304120	106067	170.45	4815	4850	4760	6140	3315	4730	4811.15	1.65	0	22925	4853	4791	4708	4646	4563	4822	4677	96	1410	500	3310	5	1	19246092	919	4.92	0.83	12	0.55	970.00	5719.00	8000	20240123	-40.31	3800	20231207	25.66	8000	-40.31	20240123	4090	16.75	20240102	8000	-40.31	20240123	4000	19.38	20231227	2.95	N	142210	500	96 억		318433	N	N	0	N	00	N
84	20241216	140842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	60	2	1.27	482791750	100299	161.18	4815	4850	4765	6140	3315	4730	4813.53	1.65	0	23527	4853	4791	4708	4646	4563	4822	4677	96	1410	500	3310	5	1	19246092	922	4.94	0.84	12	0.52	970.00	5719.00	8000	20240123	-40.12	3800	20231207	26.05	8000	-40.12	20240123	4090	17.11	20240102	8000	-40.12	20240123	4000	19.75	20231227	2.95	N	142210	500	96 억		318433	N	N	0	N	00	N
85	20241216	130843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4795	65	2	1.37	459285840	95379	153.27	4815	4850	4770	6140	3315	4730	4815.38	1.65	0	23391	4853	4791	4708	4646	4563	4822	4677	96	1410	500	3310	5	1	19246092	923	4.94	0.84	12	0.50	970.00	5719.00	8000	20240123	-40.06	3800	20231207	26.18	8000	-40.06	20240123	4090	17.24	20240102	8000	-40.06	20240123	4000	19.88	20231227	2.95	N	142210	500	96 억		318433	N	N	0	N	00	N
86	20241216	120843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4800	70	2	1.48	434518515	90199	144.95	4815	4850	4775	6140	3315	4730	4817.33	1.65	0	24509	4853	4791	4708	4646	4563	4822	4677	96	1410	500	3310	5	1	19246092	924	4.95	0.84	12	0.47	970.00	5719.00	8000	20240123	-40.00	3800	20231207	26.32	8000	-40.00	20240123	4090	17.36	20240102	8000	-40.00	20240123	4000	20.00	20231227	2.95	N	142210	500	96 억		318433	N	N	0	N	00	N
87	20241216	110842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	100	2	2.11	396890565	82368	132.36	4815	4850	4775	6140	3315	4730	4818.50	1.65	0	22353	4853	4791	4708	4646	4563	4822	4677	96	1410	500	3310	5	1	19246092	930	4.98	0.84	12	0.43	970.00	5719.00	8000	20240123	-39.62	3800	20231207	27.11	8000	-39.62	20240123	4090	18.09	20240102	8000	-39.62	20240123	4000	20.75	20231227	2.95	N	142210	500	96 억		318433	N	N	0	N	00	N
88	20241216	100842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	115	2	2.43	319529335	66311	106.56	4815	4850	4775	6140	3315	4730	4818.65	1.65	0	28187	4853	4791	4708	4646	4563	4822	4677	96	1410	500	3310	5	1	19246092	932	4.99	0.85	12	0.34	970.00	5719.00	8000	20240123	-39.44	3800	20231207	27.50	8000	-39.44	20240123	4090	18.46	20240102	8000	-39.44	20240123	4000	21.12	20231227	2.95	N	142210	500	96 억		318433	N	N	0	N	00	N
89	20241216	090843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4805	75	2	1.59	131989765	27491	44.18	4815	4820	4775	6140	3315	4730	4801.20	1.65	0	4810	4853	4791	4708	4646	4563	4822	4677	96	1410	500	3310	5	1	19246092	925	4.95	0.84	12	0.14	970.00	5719.00	8000	20240123	-39.94	3800	20231207	26.45	8000	-39.94	20240123	4090	17.48	20240102	8000	-39.94	20240123	4000	20.12	20231227	2.95	N	142210	500	96 억		318433	N	N	0	N	00	N
90	20241213	160835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4730	95	2	2.05	291829290	62208	59.80	4690	4770	4625	6020	3245	4635	4691.14	1.66	0	-353	4771	4702	4626	4557	4481	4737	4592	96	1385	500	3240	5	1	19246092	910	4.88	0.83	12	0.32	970.00	5719.00	8000	20240123	-40.88	3775	20231206	25.30	8000	-40.88	20240123	4090	15.65	20240102	8000	-40.88	20240123	3980	18.84	20231213	2.94	N	142210	500	96 억		318784	N	N	0	N	00	N
91	20241213	150840	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	85	2	1.83	257513530	54948	52.82	4690	4770	4625	6020	3245	4635	4686.50	1.66	0	-766	4771	4702	4626	4557	4481	4737	4592	96	1385	500	3240	5	1	19246092	908	4.87	0.83	12	0.29	970.00	5719.00	8000	20240123	-41.00	3775	20231206	25.03	8000	-41.00	20240123	4090	15.40	20240102	8000	-41.00	20240123	3980	18.59	20231213	2.94	N	142210	500	96 억		318784	N	N	0	N	00	N
92	20241213	140840	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	100	2	2.16	235233885	50224	48.28	4690	4770	4625	6020	3245	4635	4683.69	1.66	0	-2726	4771	4702	4626	4557	4481	4737	4592	96	1385	500	3240	5	1	19246092	911	4.88	0.83	12	0.26	970.00	5719.00	8000	20240123	-40.81	3775	20231206	25.43	8000	-40.81	20240123	4090	15.77	20240102	8000	-40.81	20240123	3980	18.97	20231213	2.94	N	142210	500	96 억		318784	N	N	0	N	00	N
93	20241213	130840	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	105	2	2.27	208181640	44527	42.80	4690	4745	4625	6020	3245	4635	4675.40	1.66	0	-3361	4771	4702	4626	4557	4481	4737	4592	96	1385	500	3240	5	1	19246092	912	4.89	0.83	12	0.23	970.00	5719.00	8000	20240123	-40.75	3775	20231206	25.56	8000	-40.75	20240123	4090	15.89	20240102	8000	-40.75	20240123	3980	19.10	20231213	2.94	N	142210	500	96 억		318784	N	N	0	N	00	N
94	20241213	120841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	60	2	1.29	163084195	34965	33.61	4690	4705	4625	6020	3245	4635	4664.21	1.66	0	-5925	4771	4702	4626	4557	4481	4737	4592	96	1385	500	3240	5	1	19246092	904	4.84	0.82	12	0.18	970.00	5719.00	8000	20240123	-41.31	3775	20231206	24.37	8000	-41.31	20240123	4090	14.79	20240102	8000	-41.31	20240123	3980	17.96	20231213	2.94	N	142210	500	96 억		318784	N	N	0	N	00	N
95	20241213	110839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	40	2	0.86	139670380	29955	28.80	4690	4705	4625	6020	3245	4635	4662.67	1.66	0	-7535	4771	4702	4626	4557	4481	4737	4592	96	1385	500	3240	5	1	19246092	900	4.82	0.82	12	0.16	970.00	5719.00	8000	20240123	-41.56	3775	20231206	23.84	8000	-41.56	20240123	4090	14.30	20240102	8000	-41.56	20240123	3980	17.46	20231213	2.94	N	142210	500	96 억		318784	N	N	0	N	00	N
96	20241213	100830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	35	2	0.76	62316335	13399	12.88	4690	4690	4635	6020	3245	4635	4650.82	1.66	0	-3790	4771	4702	4626	4557	4481	4737	4592	96	1385	500	3240	5	1	19246092	899	4.81	0.82	12	0.07	970.00	5719.00	8000	20240123	-41.62	3775	20231206	23.71	8000	-41.62	20240123	4090	14.18	20240102	8000	-41.62	20240123	3980	17.34	20231213	2.94	N	142210	500	96 억		318784	N	N	0	N	00	N
97	20241213	090841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	15	2	0.32	3791500	810	0.78	4690	4690	4650	6020	3245	4635	4680.86	1.66	0	-91	4771	4702	4626	4557	4481	4737	4592	96	1385	500	3240	5	1	19246092	895	4.79	0.81	12	0.00	970.00	5719.00	8000	20240123	-41.88	3775	20231206	23.18	8000	-41.88	20240123	4090	13.69	20240102	8000	-41.88	20240123	3980	16.83	20231213	2.94	N	142210	500	96 억		318784	N	N	0	N	00	N
98	20241212	160841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	35	2	0.76	480604985	104023	121.35	4615	4695	4550	5980	3220	4600	4620.16	1.61	0	6908	4820	4710	4530	4420	4240	4765	4475	96	1380	500	3220	5	1	19246092	892	4.78	0.81	12	0.54	970.00	5719.00	8000	20240123	-42.06	3775	20231205	22.78	8000	-42.06	20240123	4090	13.33	20240102	8000	-42.06	20240123	3885	19.31	20231212	3.12	N	142210	500	96 억		309976	N	N	0	N	00	N
99	20241212	150835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	55	2	1.20	430713940	93330	108.88	4615	4695	4550	5980	3220	4600	4614.96	1.61	0	6812	4820	4710	4530	4420	4240	4765	4475	96	1380	500	3220	5	1	19246092	896	4.80	0.81	12	0.48	970.00	5719.00	8000	20240123	-41.81	3775	20231205	23.31	8000	-41.81	20240123	4090	13.81	20240102	8000	-41.81	20240123	3885	19.82	20231212	3.12	N	142210	500	96 억		309976	N	N	0	N	00	N
100	20241212	140833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	25	2	0.54	398255325	86331	100.72	4615	4695	4550	5980	3220	4600	4613.12	1.61	0	5041	4820	4710	4530	4420	4240	4765	4475	96	1380	500	3220	5	1	19246092	890	4.77	0.81	12	0.45	970.00	5719.00	8000	20240123	-42.19	3775	20231205	22.52	8000	-42.19	20240123	4090	13.08	20240102	8000	-42.19	20240123	3885	19.05	20231212	3.12	N	142210	500	96 억		309976	N	N	0	N	00	N
101	20241212	130823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4610	10	2	0.22	364735070	79063	92.24	4615	4695	4550	5980	3220	4600	4613.22	1.61	0	1062	4820	4710	4530	4420	4240	4765	4475	96	1380	500	3220	5	1	19246092	887	4.75	0.81	12	0.41	970.00	5719.00	8000	20240123	-42.38	3775	20231205	22.12	8000	-42.38	20240123	4090	12.71	20240102	8000	-42.38	20240123	3885	18.66	20231212	3.12	N	142210	500	96 억		309976	N	N	0	N	00	N
102	20241212	120818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	-15	5	-0.33	350940215	76053	88.72	4615	4695	4550	5980	3220	4600	4614.42	1.61	0	-177	4820	4710	4530	4420	4240	4765	4475	96	1380	500	3220	5	1	19246092	882	4.73	0.80	12	0.40	970.00	5719.00	8000	20240123	-42.69	3775	20231205	21.46	8000	-42.69	20240123	4090	12.10	20240102	8000	-42.69	20240123	3885	18.02	20231212	3.12	N	142210	500	96 억		309976	N	N	0	N	00	N
103	20241212	110829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	5	2	0.11	314373620	68115	79.46	4615	4695	4550	5980	3220	4600	4615.34	1.61	0	2046	4820	4710	4530	4420	4240	4765	4475	96	1380	500	3220	5	1	19246092	886	4.75	0.81	12	0.35	970.00	5719.00	8000	20240123	-42.44	3775	20231205	21.99	8000	-42.44	20240123	4090	12.59	20240102	8000	-42.44	20240123	3885	18.53	20231212	3.12	N	142210	500	96 억		309976	N	N	0	N	00	N
104	20241212	100827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	30	2	0.65	270965120	58679	68.46	4615	4695	4550	5980	3220	4600	4617.75	1.61	0	-1682	4820	4710	4530	4420	4240	4765	4475	96	1380	500	3220	5	1	19246092	891	4.77	0.81	12	0.30	970.00	5719.00	8000	20240123	-42.12	3775	20231205	22.65	8000	-42.12	20240123	4090	13.20	20240102	8000	-42.12	20240123	3885	19.18	20231212	3.12	N	142210	500	96 억		309976	N	N	0	N	00	N
105	20241212	090834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	60	2	1.30	48463950	10454	12.20	4615	4695	4615	5980	3220	4600	4635.92	1.61	0	1038	4820	4710	4530	4420	4240	4765	4475	96	1380	500	3220	5	1	19246092	897	4.80	0.81	12	0.05	970.00	5719.00	8000	20240123	-41.75	3775	20231205	23.44	8000	-41.75	20240123	4090	13.94	20240102	8000	-41.75	20240123	3885	19.95	20231212	3.12	N	142210	500	96 억		309976	N	N	0	N	00	N
106	20241211	160827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4600	160	2	3.60	389201765	85630	35.29	4440	4640	4350	5770	3110	4440	4544.96	1.49	0	23101	4676	4557	4346	4227	4016	4617	4287	96	1330	500	3100	5	1	19246092	885	4.74	0.80	12	0.44	970.00	5719.00	8000	20240123	-42.50	3775	20231205	21.85	8000	-42.50	20240123	4090	12.47	20240102	8000	-42.50	20240123	3865	19.02	20231211	3.26	N	142210	500	96 억		286913	N	N	0	N	00	N
107	20241211	150802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	165	2	3.72	371424055	81768	33.69	4440	4640	4350	5770	3110	4440	4542.41	1.49	0	21460	4676	4557	4346	4227	4016	4617	4287	96	1330	500	3100	5	1	19246092	886	4.75	0.81	12	0.42	970.00	5719.00	8000	20240123	-42.44	3775	20231205	21.99	8000	-42.44	20240123	4090	12.59	20240102	8000	-42.44	20240123	3865	19.15	20231211	3.26	N	142210	500	96 억		286913	N	N	0	N	00	N
108	20241211	140834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	155	2	3.49	342839120	75536	31.13	4440	4640	4350	5770	3110	4440	4538.75	1.49	0	18452	4676	4557	4346	4227	4016	4617	4287	96	1330	500	3100	5	1	19246092	884	4.74	0.80	12	0.39	970.00	5719.00	8000	20240123	-42.56	3775	20231205	21.72	8000	-42.56	20240123	4090	12.35	20240102	8000	-42.56	20240123	3865	18.89	20231211	3.26	N	142210	500	96 억		286913	N	N	0	N	00	N
109	20241211	130836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4600	160	2	3.60	307802850	67906	27.98	4440	4640	4350	5770	3110	4440	4532.78	1.49	0	15408	4676	4557	4346	4227	4016	4617	4287	96	1330	500	3100	5	1	19246092	885	4.74	0.80	12	0.35	970.00	5719.00	8000	20240123	-42.50	3775	20231205	21.85	8000	-42.50	20240123	4090	12.47	20240102	8000	-42.50	20240123	3865	19.02	20231211	3.26	N	142210	500	96 억		286913	N	N	0	N	00	N
110	20241211	120837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	155	2	3.49	269879290	59603	24.56	4440	4640	4350	5770	3110	4440	4527.95	1.49	0	15289	4676	4557	4346	4227	4016	4617	4287	96	1330	500	3100	5	1	19246092	884	4.74	0.80	12	0.31	970.00	5719.00	8000	20240123	-42.56	3775	20231205	21.72	8000	-42.56	20240123	4090	12.35	20240102	8000	-42.56	20240123	3865	18.89	20231211	3.26	N	142210	500	96 억		286913	N	N	0	N	00	N
111	20241211	110833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	150	2	3.38	247459035	54696	22.54	4440	4640	4350	5770	3110	4440	4524.26	1.49	0	15442	4676	4557	4346	4227	4016	4617	4287	96	1330	500	3100	5	1	19246092	883	4.73	0.80	12	0.28	970.00	5719.00	8000	20240123	-42.62	3775	20231205	21.59	8000	-42.62	20240123	4090	12.22	20240102	8000	-42.62	20240123	3865	18.76	20231211	3.26	N	142210	500	96 억		286913	N	N	0	N	00	N
112	20241211	100835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	165	2	3.72	222886930	49334	20.33	4440	4640	4350	5770	3110	4440	4517.92	1.49	0	15464	4676	4557	4346	4227	4016	4617	4287	96	1330	500	3100	5	1	19246092	886	4.75	0.81	12	0.26	970.00	5719.00	8000	20240123	-42.44	3775	20231205	21.99	8000	-42.44	20240123	4090	12.59	20240102	8000	-42.44	20240123	3865	19.15	20231211	3.26	N	142210	500	96 억		286913	N	N	0	N	00	N
113	20241211	090839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	85	2	1.91	98536210	22254	9.17	4440	4540	4350	5770	3110	4440	4427.80	1.49	0	10448	4676	4557	4346	4227	4016	4617	4287	96	1330	500	3100	5	1	19246092	871	4.66	0.79	12	0.12	970.00	5719.00	8000	20240123	-43.44	3775	20231205	19.87	8000	-43.44	20240123	4090	10.64	20240102	8000	-43.44	20240123	3865	17.08	20231211	3.26	N	142210	500	96 억		286913	N	N	0	N	00	N
114	20241210	160829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	270	2	6.47	1040956600	242170	94.54	4135	4465	4135	5420	2920	4170	4298.38	1.08	0	80571	4750	4460	4315	4025	3880	4387	3952	96	1250	500	2910	5	1	19246092	855	4.58	0.78	12	1.26	970.00	5719.00	8000	20240123	-44.50	3775	20231205	17.62	8000	-44.50	20240123	4090	8.56	20240102	8000	-44.50	20240123	3865	14.88	20231211	3.40	N	142210	500	96 억		208232	N	N	0	N	00	N
115	20241210	150829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	270	2	6.47	1013613325	236007	92.13	4135	4465	4135	5420	2920	4170	4294.84	1.08	0	80888	4750	4460	4315	4025	3880	4387	3952	96	1250	500	2910	5	1	19246092	855	4.58	0.78	12	1.23	970.00	5719.00	8000	20240123	-44.50	3775	20231205	17.62	8000	-44.50	20240123	4090	8.56	20240102	8000	-44.50	20240123	3865	14.88	20231211	3.40	N	142210	500	96 억		208232	N	N	0	N	00	N
116	20241210	140829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	280	2	6.71	939301230	219257	85.59	4135	4450	4135	5420	2920	4170	4284.02	1.08	0	75491	4750	4460	4315	4025	3880	4387	3952	96	1250	500	2910	5	1	19246092	856	4.59	0.78	12	1.14	970.00	5719.00	8000	20240123	-44.38	3775	20231205	17.88	8000	-44.38	20240123	4090	8.80	20240102	8000	-44.38	20240123	3865	15.14	20231211	3.40	N	142210	500	96 억		208232	N	N	0	N	00	N
117	20241210	130829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	240	2	5.76	914145305	213585	83.38	4135	4440	4135	5420	2920	4170	4280.01	1.08	0	73971	4750	4460	4315	4025	3880	4387	3952	96	1250	500	2910	5	1	19246092	849	4.55	0.77	12	1.11	970.00	5719.00	8000	20240123	-44.88	3775	20231205	16.82	8000	-44.88	20240123	4090	7.82	20240102	8000	-44.88	20240123	3865	14.10	20231211	3.40	N	142210	500	96 억		208232	N	N	0	N	00	N
118	20241210	120828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	245	2	5.88	886267585	207267	80.91	4135	4440	4135	5420	2920	4170	4275.97	1.08	0	73502	4750	4460	4315	4025	3880	4387	3952	96	1250	500	2910	5	1	19246092	850	4.55	0.77	12	1.08	970.00	5719.00	8000	20240123	-44.81	3775	20231205	16.95	8000	-44.81	20240123	4090	7.95	20240102	8000	-44.81	20240123	3865	14.23	20231211	3.40	N	142210	500	96 억		208232	N	N	0	N	00	N
119	20241210	110828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	225	2	5.40	792852375	186092	72.65	4135	4415	4135	5420	2920	4170	4260.54	1.08	0	56881	4750	4460	4315	4025	3880	4387	3952	96	1250	500	2910	5	1	19246092	846	4.53	0.77	12	0.97	970.00	5719.00	8000	20240123	-45.06	3775	20231205	16.42	8000	-45.06	20240123	4090	7.46	20240102	8000	-45.06	20240123	3865	13.71	20231211	3.40	N	142210	500	96 억		208232	N	N	0	N	00	N
120	20241210	100829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	185	2	4.44	687431480	162042	63.26	4135	4375	4135	5420	2920	4170	4242.30	1.08	0	50557	4750	4460	4315	4025	3880	4387	3952	96	1250	500	2910	5	1	19246092	838	4.49	0.76	12	0.84	970.00	5719.00	8000	20240123	-45.56	3775	20231205	15.36	8000	-45.56	20240123	4090	6.48	20240102	8000	-45.56	20240123	3865	12.68	20231211	3.40	N	142210	500	96 억		208232	N	N	0	N	00	N
121	20241210	090834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4220	50	2	1.20	226074245	54268	21.19	4135	4245	4135	5420	2920	4170	4165.88	1.08	0	27075	4750	4460	4315	4025	3880	4387	3952	96	1250	500	2910	5	1	19246092	812	4.35	0.74	12	0.28	970.00	5719.00	8000	20240123	-47.25	3775	20231205	11.79	8000	-47.25	20240123	4090	3.18	20240102	8000	-47.25	20240123	3865	9.18	20231211	3.40	N	142210	500	96 억		208232	N	N	0	N	00	N
122	20241209	160826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4170	-435	5	-9.45	1079137585	251812	143.83	4410	4605	4170	5980	3225	4605	4286.00	1.13	0	-10446	4855	4730	4600	4475	4345	4665	4410	96	1375	500	3220	5	1	19246092	803	4.30	0.73	12	1.31	970.00	5719.00	8000	20240123	-47.88	3775	20231205	10.46	8000	-47.88	20240123	4090	1.96	20240102	8000	-47.88	20240123	3865	7.89	20231211	3.39	N	142210	500	96 억		217626	N	N	0	N	00	N
123	20241209	150826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4180	-425	5	-9.23	993959925	231414	132.18	4410	4605	4175	5980	3225	4605	4295.16	1.13	0	-15392	4855	4730	4600	4475	4345	4665	4410	96	1375	500	3220	5	1	19246092	804	4.31	0.73	12	1.20	970.00	5719.00	8000	20240123	-47.75	3775	20231205	10.73	8000	-47.75	20240123	4090	2.20	20240102	8000	-47.75	20240123	3865	8.15	20231211	3.39	N	142210	500	96 억		217626	N	N	0	N	00	N
124	20241209	140828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4250	-355	5	-7.71	773985185	179373	102.46	4410	4605	4250	5980	3225	4605	4314.95	1.13	0	2660	4855	4730	4600	4475	4345	4665	4410	96	1375	500	3220	5	1	19246092	818	4.38	0.74	12	0.93	970.00	5719.00	8000	20240123	-46.88	3775	20231205	12.58	8000	-46.88	20240123	4090	3.91	20240102	8000	-46.88	20240123	3865	9.96	20231211	3.39	N	142210	500	96 억		217626	N	N	0	N	00	N
125	20241209	130830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-335	5	-7.27	643135145	148672	84.92	4410	4605	4250	5980	3225	4605	4325.87	1.13	0	1192	4855	4730	4600	4475	4345	4665	4410	96	1375	500	3220	5	1	19246092	822	4.40	0.75	12	0.77	970.00	5719.00	8000	20240123	-46.62	3775	20231205	13.11	8000	-46.62	20240123	4090	4.40	20240102	8000	-46.62	20240123	3865	10.48	20231211	3.39	N	142210	500	96 억		217626	N	N	0	N	00	N
126	20241209	120826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	-310	5	-6.73	573616815	132391	75.62	4410	4605	4250	5980	3225	4605	4332.75	1.13	0	887	4855	4730	4600	4475	4345	4665	4410	96	1375	500	3220	5	1	19246092	827	4.43	0.75	12	0.69	970.00	5719.00	8000	20240123	-46.31	3775	20231205	13.77	8000	-46.31	20240123	4090	5.01	20240102	8000	-46.31	20240123	3865	11.13	20231211	3.39	N	142210	500	96 억		217626	N	N	0	N	00	N
127	20241209	110828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-270	5	-5.86	431467695	99110	56.61	4410	4605	4300	5980	3225	4605	4353.42	1.13	0	-8713	4855	4730	4600	4475	4345	4665	4410	96	1375	500	3220	5	1	19246092	834	4.47	0.76	12	0.51	970.00	5719.00	8000	20240123	-45.81	3775	20231205	14.83	8000	-45.81	20240123	4090	5.99	20240102	8000	-45.81	20240123	3865	12.16	20231211	3.39	N	142210	500	96 억		217626	N	N	0	N	00	N
128	20241209	100826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	-220	5	-4.78	326344570	74811	42.73	4410	4605	4300	5980	3225	4605	4362.25	1.13	0	-7128	4855	4730	4600	4475	4345	4665	4410	96	1375	500	3220	5	1	19246092	844	4.52	0.77	12	0.39	970.00	5719.00	8000	20240123	-45.19	3775	20231205	16.16	8000	-45.19	20240123	4090	7.21	20240102	8000	-45.19	20240123	3865	13.45	20231211	3.39	N	142210	500	96 억		217626	N	N	0	N	00	N
129	20241209	090821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	-135	5	-2.93	82693355	18710	10.69	4410	4605	4400	5980	3225	4605	4419.74	1.13	0	436	4855	4730	4600	4475	4345	4665	4410	96	1375	500	3220	5	1	19246092	860	4.61	0.78	12	0.10	970.00	5719.00	8000	20240123	-44.12	3775	20231205	18.41	8000	-44.12	20240123	4090	9.29	20240102	8000	-44.12	20240123	3865	15.65	20231211	3.39	N	142210	500	96 억		217626	N	N	0	N	00	N
130	20241206	160818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-95	5	-2.02	792966735	172957	150.46	4700	4725	4470	6110	3290	4700	4584.66	1.05	0	15458	4903	4801	4748	4646	4593	4775	4620	96	1410	500	3290	5	1	19246092	886	4.75	0.81	12	0.90	970.00	5719.00	8000	20240123	-42.44	3775	20231205	21.99	8000	-42.44	20240123	4090	12.59	20240102	8000	-42.44	20240123	3775	21.99	20231206	3.42	N	142210	500	96 억		202067	N	N	0	N	00	N
131	20241206	150823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	-45	5	-0.96	770006875	167980	146.13	4700	4725	4470	6110	3290	4700	4583.82	1.05	0	13841	4903	4801	4748	4646	4593	4775	4620	96	1410	500	3290	5	1	19246092	896	4.80	0.81	12	0.87	970.00	5719.00	8000	20240123	-41.81	3775	20231205	23.31	8000	-41.81	20240123	4090	13.81	20240102	8000	-41.81	20240123	3775	23.31	20231206	3.42	N	142210	500	96 억		202067	N	N	0	N	00	N
132	20241206	140821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4610	-90	5	-1.91	721515195	157495	137.01	4700	4725	4470	6110	3290	4700	4581.08	1.05	0	11208	4903	4801	4748	4646	4593	4775	4620	96	1410	500	3290	5	1	19246092	887	4.75	0.81	12	0.82	970.00	5719.00	8000	20240123	-42.38	3775	20231205	22.12	8000	-42.38	20240123	4090	12.71	20240102	8000	-42.38	20240123	3775	22.12	20231206	3.42	N	142210	500	96 억		202067	N	N	0	N	00	N
133	20241206	130821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4540	-160	5	-3.40	698489855	152476	132.64	4700	4725	4470	6110	3290	4700	4580.87	1.05	0	11545	4903	4801	4748	4646	4593	4775	4620	96	1410	500	3290	5	1	19246092	874	4.68	0.79	12	0.79	970.00	5719.00	8000	20240123	-43.25	3775	20231205	20.26	8000	-43.25	20240123	4090	11.00	20240102	8000	-43.25	20240123	3775	20.26	20231206	3.42	N	142210	500	96 억		202067	N	N	0	N	00	N
134	20241206	120818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4570	-130	5	-2.77	641759740	140041	121.82	4700	4725	4470	6110	3290	4700	4582.53	1.05	0	5995	4903	4801	4748	4646	4593	4775	4620	96	1410	500	3290	5	1	19246092	880	4.71	0.80	12	0.73	970.00	5719.00	8000	20240123	-42.88	3775	20231205	21.06	8000	-42.88	20240123	4090	11.74	20240102	8000	-42.88	20240123	3775	21.06	20231206	3.42	N	142210	500	96 억		202067	N	N	0	N	00	N
135	20241206	110813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4550	-150	5	-3.19	593686650	129539	112.69	4700	4725	4470	6110	3290	4700	4582.94	1.05	0	3955	4903	4801	4748	4646	4593	4775	4620	96	1410	500	3290	5	1	19246092	876	4.69	0.80	12	0.67	970.00	5719.00	8000	20240123	-43.12	3775	20231205	20.53	8000	-43.12	20240123	4090	11.25	20240102	8000	-43.12	20240123	3775	20.53	20231206	3.42	N	142210	500	96 억		202067	N	N	0	N	00	N
136	20241206	100814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	-75	5	-1.60	370165585	80028	69.62	4700	4725	4550	6110	3290	4700	4625.31	1.05	0	-7302	4903	4801	4748	4646	4593	4775	4620	96	1410	500	3290	5	1	19246092	890	4.77	0.81	12	0.42	970.00	5719.00	8000	20240123	-42.19	3775	20231205	22.52	8000	-42.19	20240123	4090	13.08	20240102	8000	-42.19	20240123	3775	22.52	20231206	3.42	N	142210	500	96 억		202067	N	N	0	N	00	N
137	20241206	090821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	0	3	0.00	40693380	8645	7.52	4700	4725	4685	6110	3290	4700	4707.28	1.05	0	-2106	4903	4801	4748	4646	4593	4775	4620	96	1410	500	3290	5	1	19246092	905	4.85	0.82	12	0.04	970.00	5719.00	8000	20240123	-41.25	3775	20231205	24.50	8000	-41.25	20240123	4090	14.91	20240102	8000	-41.25	20240123	3775	24.50	20231206	3.42	N	142210	500	96 억		202067	N	N	0	N	00	N
138	20241205	160805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	-95	5	-1.98	541326075	114003	27.13	4805	4850	4695	6230	3360	4795	4748.60	1.05	0	426	5411	5102	4911	4602	4411	5007	4507	96	1435	500	3350	5	1	19246092	905	4.85	0.82	12	0.59	970.00	5719.00	8000	20240123	-41.25	3775	20231205	24.50	8000	-41.25	20240123	4090	14.91	20240102	8000	-41.25	20240123	3775	24.50	20231205	3.40	N	142210	500	96 억		201693	N	N	0	N	00	N
139	20241205	150810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4730	-65	5	-1.36	475420075	100005	23.80	4805	4850	4700	6230	3360	4795	4753.96	1.05	0	-3967	5411	5102	4911	4602	4411	5007	4507	96	1435	500	3350	5	1	19246092	910	4.88	0.83	12	0.52	970.00	5719.00	8000	20240123	-40.88	3775	20231205	25.30	8000	-40.88	20240123	4090	15.65	20240102	8000	-40.88	20240123	3775	25.30	20231205	3.40	N	142210	500	96 억		201693	N	N	0	N	00	N
140	20241205	140757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4765	-30	5	-0.63	317638800	66655	15.86	4805	4850	4715	6230	3360	4795	4765.42	1.05	0	3539	5411	5102	4911	4602	4411	5007	4507	96	1435	500	3350	5	1	19246092	917	4.91	0.83	12	0.35	970.00	5719.00	8000	20240123	-40.44	3775	20231205	26.23	8000	-40.44	20240123	4090	16.50	20240102	8000	-40.44	20240123	3775	26.23	20231205	3.40	N	142210	500	96 억		201693	N	N	0	N	00	N
141	20241205	130806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4775	-20	5	-0.42	297884000	62518	14.88	4805	4850	4715	6230	3360	4795	4764.77	1.05	0	3612	5411	5102	4911	4602	4411	5007	4507	96	1435	500	3350	5	1	19246092	919	4.92	0.83	12	0.32	970.00	5719.00	8000	20240123	-40.31	3775	20231205	26.49	8000	-40.31	20240123	4090	16.75	20240102	8000	-40.31	20240123	3775	26.49	20231205	3.40	N	142210	500	96 억		201693	N	N	0	N	00	N
142	20241205	120807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	20	2	0.42	275078060	57762	13.75	4805	4850	4715	6230	3360	4795	4762.27	1.05	0	4897	5411	5102	4911	4602	4411	5007	4507	96	1435	500	3350	5	1	19246092	927	4.96	0.84	12	0.30	970.00	5719.00	8000	20240123	-39.81	3775	20231205	27.55	8000	-39.81	20240123	4090	17.73	20240102	8000	-39.81	20240123	3775	27.55	20231205	3.40	N	142210	500	96 억		201693	N	N	0	N	00	N
143	20241205	110805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4810	15	2	0.31	264075320	55469	13.20	4805	4850	4715	6230	3360	4795	4760.77	1.05	0	4900	5411	5102	4911	4602	4411	5007	4507	96	1435	500	3350	5	1	19246092	926	4.96	0.84	12	0.29	970.00	5719.00	8000	20240123	-39.88	3775	20231205	27.42	8000	-39.88	20240123	4090	17.60	20240102	8000	-39.88	20240123	3775	27.42	20231205	3.40	N	142210	500	96 억		201693	N	N	0	N	00	N
144	20241205	100802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4775	-20	5	-0.42	216642950	45599	10.85	4805	4825	4715	6230	3360	4795	4751.05	1.05	0	2772	5411	5102	4911	4602	4411	5007	4507	96	1435	500	3350	5	1	19246092	919	4.92	0.83	12	0.24	970.00	5719.00	8000	20240123	-40.31	3775	20231205	26.49	8000	-40.31	20240123	4090	16.75	20240102	8000	-40.31	20240123	3775	26.49	20231205	3.40	N	142210	500	96 억		201693	N	N	0	N	00	N
145	20241205	090809	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4795	0	3	0.00	16221410	3384	0.81	4805	4825	4770	6230	3360	4795	4793.56	1.05	0	-1447	5411	5102	4911	4602	4411	5007	4507	96	1435	500	3350	5	1	19246092	923	4.94	0.84	12	0.02	970.00	5719.00	8000	20240123	-40.06	3775	20231205	27.02	8000	-40.06	20240123	4090	17.24	20240102	8000	-40.06	20240123	3775	27.02	20231205	3.40	N	142210	500	96 억		201693	N	N	0	N	00	N
146	20241204	160753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4795	-275	5	-5.42	2033094220	416741	279.64	4980	5220	4720	6590	3550	5070	4878.07	1.23	0	-34393	5210	5140	5080	5010	4950	5175	5045	96	1520	500	3540	5	1	19246092	923	4.94	0.84	12	2.17	970.00	5719.00	8000	20240123	-40.06	3775	20231205	27.02	8000	-40.06	20240123	4090	17.24	20240102	8000	-40.06	20240123	3775	27.02	20231205	3.35	N	142210	500	96 억		236130	N	N	0	N	00	N
147	20241204	150753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4775	-295	5	-5.82	1989300170	407584	273.49	4980	5220	4720	6590	3550	5070	4879.92	1.23	0	-32890	5210	5140	5080	5010	4950	5175	5045	96	1520	500	3540	5	1	19246092	919	4.92	0.83	12	2.12	970.00	5719.00	8000	20240123	-40.31	3775	20231205	26.49	8000	-40.31	20240123	4090	16.75	20240102	8000	-40.31	20240123	3775	26.49	20231205	3.35	N	142210	500	96 억		236130	N	N	0	N	00	N
148	20241204	140753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	-290	5	-5.72	1897400380	388359	260.59	4980	5220	4720	6590	3550	5070	4884.88	1.23	0	-36728	5210	5140	5080	5010	4950	5175	5045	96	1520	500	3540	5	1	19246092	920	4.93	0.84	12	2.02	970.00	5719.00	8000	20240123	-40.25	3775	20231205	26.62	8000	-40.25	20240123	4090	16.87	20240102	8000	-40.25	20240123	3775	26.62	20231205	3.35	N	142210	500	96 억		236130	N	N	0	N	00	N
149	20241204	130751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	-255	5	-5.03	1667137275	340135	228.23	4980	5220	4765	6590	3550	5070	4900.55	1.23	0	-7344	5210	5140	5080	5010	4950	5175	5045	96	1520	500	3540	5	1	19246092	927	4.96	0.84	12	1.77	970.00	5719.00	8000	20240123	-39.81	3775	20231205	27.55	8000	-39.81	20240123	4090	17.73	20240102	8000	-39.81	20240123	3775	27.55	20231205	3.35	N	142210	500	96 억		236130	N	N	0	N	00	N
150	20241204	120747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	-160	5	-3.16	1162792435	235164	157.80	4980	5220	4765	6590	3550	5070	4943.69	1.23	0	-44952	5210	5140	5080	5010	4950	5175	5045	96	1520	500	3540	5	1	19246092	945	5.06	0.86	12	1.22	970.00	5719.00	8000	20240123	-38.62	3775	20231205	30.07	8000	-38.62	20240123	4090	20.05	20240102	8000	-38.62	20240123	3775	30.07	20231205	3.35	N	142210	500	96 억		236130	N	N	0	N	00	N
151	20241204	110737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	-255	5	-5.03	1070803125	216183	145.06	4980	5220	4765	6590	3550	5070	4952.30	1.23	0	-38171	5210	5140	5080	5010	4950	5175	5045	96	1520	500	3540	5	1	19246092	927	4.96	0.84	12	1.12	970.00	5719.00	8000	20240123	-39.81	3775	20231205	27.55	8000	-39.81	20240123	4090	17.73	20240102	8000	-39.81	20240123	3775	27.55	20231205	3.35	N	142210	500	96 억		236130	N	N	0	N	00	N
152	20241204	100742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4920	-150	5	-2.96	934175975	188140	126.24	4980	5220	4765	6590	3550	5070	4964.37	1.23	0	-19900	5210	5140	5080	5010	4950	5175	5045	96	1520	500	3540	5	1	19246092	947	5.07	0.86	12	0.98	970.00	5719.00	8000	20240123	-38.50	3775	20231205	30.33	8000	-38.50	20240123	4090	20.29	20240102	8000	-38.50	20240123	3775	30.33	20231205	3.35	N	142210	500	96 억		236130	N	N	0	N	00	N
153	20241204	090756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	0	3	0.00	178388715	35590	23.88	4980	5100	4965	6590	3550	5070	5009.44	1.23	0	8291	5210	5140	5080	5010	4950	5175	5045	96	1520	500	3540	10	1	19246092	976	5.23	0.89	12	0.18	970.00	5719.00	8000	20240123	-36.62	3775	20231205	34.30	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3775	34.30	20231205	3.35	N	142210	500	96 억		236130	N	N	0	N	00	N
154	20241203	160825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-20	5	-0.39	756295950	148815	85.99	5060	5150	5020	6610	3570	5090	5082.12	1.23	0	-164	5396	5242	5146	4992	4896	5195	4945	96	1520	500	3560	10	1	19246092	976	5.23	0.89	12	0.77	970.00	5719.00	8000	20240123	-36.62	3775	20231205	34.30	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3775	34.30	20231205	3.35	N	142210	500	96 억		236249	N	N	0	N	00	N
155	20241203	150855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	10	2	0.20	711704660	140032	80.92	5060	5150	5020	6610	3570	5090	5082.44	1.23	0	2234	5396	5242	5146	4992	4896	5195	4945	96	1520	500	3560	10	1	19246092	982	5.26	0.89	12	0.73	970.00	5719.00	8000	20240123	-36.25	3775	20231205	35.10	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3775	35.10	20231205	3.35	N	142210	500	96 억		236249	N	N	0	N	00	N
156	20241203	140842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	10	2	0.20	673718870	132544	76.59	5060	5150	5020	6610	3570	5090	5082.98	1.23	0	2851	5396	5242	5146	4992	4896	5195	4945	96	1520	500	3560	10	1	19246092	982	5.26	0.89	12	0.69	970.00	5719.00	8000	20240123	-36.25	3775	20231205	35.10	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3775	35.10	20231205	3.35	N	142210	500	96 억		236249	N	N	0	N	00	N
157	20241203	130844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-20	5	-0.39	589663100	116031	67.05	5060	5140	5020	6610	3570	5090	5081.94	1.23	0	4712	5396	5242	5146	4992	4896	5195	4945	96	1520	500	3560	10	1	19246092	976	5.23	0.89	12	0.60	970.00	5719.00	8000	20240123	-36.62	3775	20231205	34.30	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3775	34.30	20231205	3.35	N	142210	500	96 억		236249	N	N	0	N	00	N
158	20241203	120854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	0	3	0.00	398661580	78630	45.44	5060	5140	5020	6610	3570	5090	5070.09	1.23	0	5988	5396	5242	5146	4992	4896	5195	4945	96	1520	500	3560	10	1	19246092	980	5.25	0.89	12	0.41	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.35	N	142210	500	96 억		236249	N	N	0	N	00	N
159	20241203	110834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	-10	5	-0.20	339790980	67008	38.72	5060	5140	5020	6610	3570	5090	5070.90	1.23	0	6317	5396	5242	5146	4992	4896	5195	4945	96	1520	500	3560	10	1	19246092	978	5.24	0.89	12	0.35	970.00	5719.00	8000	20240123	-36.50	3775	20231205	34.57	8000	-36.50	20240123	4090	24.21	20240102	8000	-36.50	20240123	3775	34.57	20231205	3.35	N	142210	500	96 억		236249	N	N	0	N	00	N
160	20241203	100822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	10	2	0.20	256281560	50511	29.19	5060	5140	5020	6610	3570	5090	5073.77	1.23	0	6821	5396	5242	5146	4992	4896	5195	4945	96	1520	500	3560	10	1	19246092	982	5.26	0.89	12	0.26	970.00	5719.00	8000	20240123	-36.25	3775	20231205	35.10	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3775	35.10	20231205	3.35	N	142210	500	96 억		236249	N	N	0	N	00	N
161	20241203	090814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	0	3	0.00	74063920	14611	8.44	5060	5090	5040	6610	3570	5090	5069.04	1.23	0	10221	5396	5242	5146	4992	4896	5195	4945	96	1520	500	3560	10	1	19246092	980	5.25	0.89	12	0.08	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.35	N	142210	500	96 억		236249	N	N	0	N	00	N
162	20241202	160803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-10	5	-0.20	883960850	172072	79.83	5160	5300	5050	6630	3570	5100	5137.31	1.35	0	-24039	5376	5237	5111	4972	4846	5175	4910	96	1530	500	3570	10	1	19246092	980	5.25	0.89	12	0.89	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.28	N	142210	500	96 억		260025	N	N	0	N	00	N
163	20241202	150906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-10	5	-0.20	858243360	167004	77.48	5160	5300	5050	6630	3570	5100	5139.13	1.35	0	-25074	5376	5237	5111	4972	4846	5175	4910	96	1530	500	3570	10	1	19246092	980	5.25	0.89	12	0.87	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.28	N	142210	500	96 억		260025	N	N	0	N	00	N
164	20241202	140822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	10	2	0.20	737646950	143301	66.48	5160	5300	5050	6630	3570	5100	5147.63	1.35	0	-11937	5376	5237	5111	4972	4846	5175	4910	96	1530	500	3570	10	1	19246092	983	5.27	0.89	12	0.74	970.00	5719.00	8000	20240123	-36.12	3775	20231205	35.36	8000	-36.12	20240123	4090	24.94	20240102	8000	-36.12	20240123	3775	35.36	20231205	3.28	N	142210	500	96 억		260025	N	N	0	N	00	N
165	20241202	130816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	-20	5	-0.39	683947970	132751	61.59	5160	5300	5050	6630	3570	5100	5152.23	1.35	0	-9460	5376	5237	5111	4972	4846	5175	4910	96	1530	500	3570	10	1	19246092	978	5.24	0.89	12	0.69	970.00	5719.00	8000	20240123	-36.50	3775	20231205	34.57	8000	-36.50	20240123	4090	24.21	20240102	8000	-36.50	20240123	3775	34.57	20231205	3.28	N	142210	500	96 억		260025	N	N	0	N	00	N
166	20241202	120833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-10	5	-0.20	656657530	127370	59.09	5160	5300	5050	6630	3570	5100	5155.64	1.35	0	-6765	5376	5237	5111	4972	4846	5175	4910	96	1530	500	3570	10	1	19246092	980	5.25	0.89	12	0.66	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.28	N	142210	500	96 억		260025	N	N	0	N	00	N
167	20241202	110748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	40	2	0.78	512616650	99075	45.96	5160	5300	5070	6630	3570	5100	5174.25	1.35	0	-3497	5376	5237	5111	4972	4846	5175	4910	96	1530	500	3570	10	1	19246092	989	5.30	0.90	12	0.51	970.00	5719.00	8000	20240123	-35.75	3775	20231205	36.16	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3775	36.16	20231205	3.28	N	142210	500	96 억		260025	N	N	0	N	00	N
168	20241202	100754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	20	2	0.39	406432400	78343	36.35	5160	5300	5070	6630	3570	5100	5188.20	1.35	0	-590	5376	5237	5111	4972	4846	5175	4910	96	1530	500	3570	10	1	19246092	985	5.28	0.90	12	0.41	970.00	5719.00	8000	20240123	-36.00	3775	20231205	35.63	8000	-36.00	20240123	4090	25.18	20240102	8000	-36.00	20240123	3775	35.63	20231205	3.28	N	142210	500	96 억		260025	N	N	0	N	00	N
169	20241202	090752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	140	2	2.75	91805380	17659	8.19	5160	5240	5140	6630	3570	5100	5200.49	1.35	0	-1573	5376	5237	5111	4972	4846	5175	4910	96	1530	500	3570	10	1	19246092	1008	5.40	0.92	12	0.09	970.00	5719.00	8000	20240123	-34.50	3775	20231205	38.81	8000	-34.50	20240123	4090	28.12	20240102	8000	-34.50	20240123	3775	38.81	20231205	3.28	N	142210	500	96 억		260025	N	N	0	N	00	N