KissMeData/078940/price/prices-20231201.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	20231229	160719	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
3	20231229	150714	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
4	20231229	140715	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
5	20231229	130714	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
6	20231229	120717	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
7	20231229	110646	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
8	20231229	100651	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
9	20231229	090652	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
10	20231228	160645	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
11	20231228	150651	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
12	20231228	140644	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
13	20231228	130644	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
14	20231228	120647	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
15	20231228	110648	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
16	20231228	100644	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
17	20231228	090645	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
18	20231227	160640	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
19	20231227	150649	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
20	20231227	140647	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
21	20231227	130641	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
22	20231227	120642	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
23	20231227	110646	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
24	20231227	100646	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
25	20231227	090648	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
26	20231226	160648	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
27	20231226	150644	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
28	20231226	140646	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
29	20231226	130646	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
30	20231226	120645	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
31	20231226	110649	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
32	20231226	100645	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
33	20231226	090647	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
34	20231222	160637	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
35	20231222	150635	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
36	20231222	140632	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
37	20231222	130634	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
38	20231222	120632	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
39	20231222	110634	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
40	20231222	100631	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
41	20231222	090632	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
42	20231221	160629	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
43	20231221	150631	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
44	20231221	140630	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
45	20231221	130629	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
46	20231221	120632	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
47	20231221	110633	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
48	20231221	100629	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
49	20231221	090630	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
50	20231220	160632	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
51	20231220	150705	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
52	20231220	140712	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
53	20231220	130708	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
54	20231220	120628	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
55	20231220	110631	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
56	20231220	100630	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
57	20231220	090629	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
58	20231219	160630	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
59	20231219	150632	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
60	20231219	140629	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
61	20231219	130632	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
62	20231219	120632	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
63	20231219	110631	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
64	20231219	100628	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
65	20231219	090627	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
66	20231218	160627	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
67	20231218	150628	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
68	20231218	140625	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
69	20231218	130626	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
70	20231218	120622	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
71	20231218	110625	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
72	20231218	100624	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
73	20231218	090621	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
74	20231215	160623	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
75	20231215	150626	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
76	20231215	140626	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
77	20231215	130622	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
78	20231215	120623	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
79	20231215	110618	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
80	20231215	100623	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
81	20231215	090624	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
82	20231214	160620	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
83	20231214	150642	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
84	20231214	140627	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
85	20231214	130638	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
86	20231214	120649	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
87	20231214	110622	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
88	20231214	100615	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
89	20231214	090554	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
90	20231213	160619	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
91	20231213	150633	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
92	20231213	140632	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
93	20231213	130632	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
94	20231213	120630	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
95	20231213	110631	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
96	20231213	100635	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
97	20231213	090626	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
98	20231212	160604	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
99	20231212	150611	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
100	20231212	140542	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
101	20231212	130540	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
102	20231212	120538	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
103	20231212	110545	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
104	20231212	100607	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
105	20231212	090605	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
106	20231211	160608	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
107	20231211	150605	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
108	20231211	140605	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
109	20231211	130607	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
110	20231211	120605	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
111	20231211	110603	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
112	20231211	100603	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
113	20231211	090601	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
114	20231208	160556	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
115	20231208	150559	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
116	20231208	140557	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
117	20231208	130558	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
118	20231208	120554	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
119	20231208	110553	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
120	20231208	100600	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
121	20231208	090552	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	2855	2855	2855	2855	2855	2855	2855	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
122	20231207	160555	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	3125	2990	2865	2730	2605	2927	2667	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
123	20231207	150556	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	3125	2990	2865	2730	2605	2927	2667	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
124	20231207	140552	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	3125	2990	2865	2730	2605	2927	2667	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
125	20231207	130553	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	3125	2990	2865	2730	2605	2927	2667	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
126	20231207	120554	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	3125	2990	2865	2730	2605	2927	2667	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
127	20231207	110551	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	3125	2990	2865	2730	2605	2927	2667	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
128	20231207	100549	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	3125	2990	2865	2730	2605	2927	2667	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
129	20231207	090555	58	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3710	2000	2855	0.00	0.68	0	0	3125	2990	2865	2730	2605	2927	2667	265	855	500	0	5	1	53094278	1516	-9.42	5.45	12	0.00	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		362794	N	N	0	N	00	N
130	20231206	160545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-140	5	-4.67	2121506980	740598	40.87	3000	3000	2740	3890	2100	2995	2864.59	0.79	0	-45233	3445	3220	3025	2800	2605	3122	2702	265	895	500	1790	5	1	53094278	1516	-9.42	5.45	12	1.39	-303.00	524.00	4840	20230706	-41.01	795	20230509	259.12	4840	-41.01	20230706	795	259.12	20230509	4840	-41.01	20230706	795	259.12	20230509	0.00	N	078940	500	265 억		421693	N	N	0	N	00	N
131	20231206	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-105	5	-3.51	1977695495	690420	38.10	3000	3000	2740	3890	2100	2995	2864.48	0.79	0	-27186	3445	3220	3025	2800	2605	3122	2702	265	895	500	1790	5	1	53094278	1534	-9.54	5.52	12	1.30	-303.00	524.00	4840	20230706	-40.29	795	20230509	263.52	4840	-40.29	20230706	795	263.52	20230509	4840	-40.29	20230706	795	263.52	20230509	0.00	N	078940	500	265 억		421693	N	N	0	N	00	N
132	20231206	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-65	5	-2.17	1679414895	587636	32.42	3000	3000	2740	3890	2100	2995	2857.92	0.79	0	-13573	3445	3220	3025	2800	2605	3122	2702	265	895	500	1790	5	1	53094278	1556	-9.67	5.59	12	1.11	-303.00	524.00	4840	20230706	-39.46	795	20230509	268.55	4840	-39.46	20230706	795	268.55	20230509	4840	-39.46	20230706	795	268.55	20230509	0.00	N	078940	500	265 억		421693	N	N	0	N	00	N
133	20231206	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-105	5	-3.51	1549474965	542748	29.95	3000	3000	2740	3890	2100	2995	2854.87	0.79	0	-13567	3445	3220	3025	2800	2605	3122	2702	265	895	500	1790	5	1	53094278	1534	-9.54	5.52	12	1.02	-303.00	524.00	4840	20230706	-40.29	795	20230509	263.52	4840	-40.29	20230706	795	263.52	20230509	4840	-40.29	20230706	795	263.52	20230509	0.00	N	078940	500	265 억		421693	N	N	0	N	00	N
134	20231206	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	-95	5	-3.17	1408737235	493973	27.26	3000	3000	2740	3890	2100	2995	2851.85	0.79	0	-4089	3445	3220	3025	2800	2605	3122	2702	265	895	500	1790	5	1	53094278	1540	-9.57	5.53	12	0.93	-303.00	524.00	4840	20230706	-40.08	795	20230509	264.78	4840	-40.08	20230706	795	264.78	20230509	4840	-40.08	20230706	795	264.78	20230509	0.00	N	078940	500	265 억		421693	N	N	0	N	00	N
135	20231206	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	-115	5	-3.84	1237088270	434897	24.00	3000	3000	2740	3890	2100	2995	2844.55	0.79	0	-27349	3445	3220	3025	2800	2605	3122	2702	265	895	500	1790	5	1	53094278	1529	-9.50	5.50	12	0.82	-303.00	524.00	4840	20230706	-40.50	795	20230509	262.26	4840	-40.50	20230706	795	262.26	20230509	4840	-40.50	20230706	795	262.26	20230509	0.00	N	078940	500	265 억		421693	N	N	0	N	00	N
136	20231206	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-130	5	-4.34	1084543695	382055	21.08	3000	3000	2740	3890	2100	2995	2838.71	0.79	0	-25769	3445	3220	3025	2800	2605	3122	2702	265	895	500	1790	5	1	53094278	1521	-9.46	5.47	12	0.72	-303.00	524.00	4840	20230706	-40.81	795	20230509	260.38	4840	-40.81	20230706	795	260.38	20230509	4840	-40.81	20230706	795	260.38	20230509	0.00	N	078940	500	265 억		421693	N	N	0	N	00	N
137	20231206	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	-160	5	-5.34	350118805	122040	6.73	3000	3000	2770	3890	2100	2995	2868.88	0.79	0	-13842	3445	3220	3025	2800	2605	3122	2702	265	895	500	1790	5	1	53094278	1505	-9.36	5.41	12	0.23	-303.00	524.00	4840	20230706	-41.43	795	20230509	256.60	4840	-41.43	20230706	795	256.60	20230509	4840	-41.43	20230706	795	256.60	20230509	0.00	N	078940	500	265 억		421693	N	N	0	N	00	N
138	20231205	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	230	2	8.32	5377568380	1803227	41.98	3020	3250	2830	3590	1940	2765	2982.18	0.55	0	129893	3958	3361	2973	2376	1988	3167	2182	265	825	500	1650	5	1	53094278	1590	-9.88	5.72	12	3.40	-303.00	524.00	4840	20230706	-38.12	795	20230509	276.73	4840	-38.12	20230706	795	276.73	20230509	4840	-38.12	20230706	795	276.73	20230509	0.00	N	078940	500	265 억		289364	N	N	0	N	00	N
139	20231205	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	260	2	9.40	5265927155	1766020	41.11	3020	3250	2830	3590	1940	2765	2981.80	0.55	0	131918	3958	3361	2973	2376	1988	3167	2182	265	825	500	1650	5	1	53094278	1606	-9.98	5.77	12	3.33	-303.00	524.00	4840	20230706	-37.50	795	20230509	280.50	4840	-37.50	20230706	795	280.50	20230509	4840	-37.50	20230706	795	280.50	20230509	0.00	N	078940	500	265 억		289364	N	N	0	N	00	N
140	20231205	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	230	2	8.32	4893537655	1642346	38.23	3020	3250	2830	3590	1940	2765	2979.60	0.55	0	99552	3958	3361	2973	2376	1988	3167	2182	265	825	500	1650	5	1	53094278	1590	-9.88	5.72	12	3.09	-303.00	524.00	4840	20230706	-38.12	795	20230509	276.73	4840	-38.12	20230706	795	276.73	20230509	4840	-38.12	20230706	795	276.73	20230509	0.00	N	078940	500	265 억		289364	N	N	0	N	00	N
141	20231205	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	205	2	7.41	4731757845	1587873	36.96	3020	3250	2830	3590	1940	2765	2979.93	0.55	0	90691	3958	3361	2973	2376	1988	3167	2182	265	825	500	1650	5	1	53094278	1577	-9.80	5.67	12	2.99	-303.00	524.00	4840	20230706	-38.64	795	20230509	273.58	4840	-38.64	20230706	795	273.58	20230509	4840	-38.64	20230706	795	273.58	20230509	0.00	N	078940	500	265 억		289364	N	N	0	N	00	N
142	20231205	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	200	2	7.23	4655039655	1561972	36.36	3020	3250	2830	3590	1940	2765	2980.23	0.55	0	83163	3958	3361	2973	2376	1988	3167	2182	265	825	500	1650	5	1	53094278	1574	-9.79	5.66	12	2.94	-303.00	524.00	4840	20230706	-38.74	795	20230509	272.96	4840	-38.74	20230706	795	272.96	20230509	4840	-38.74	20230706	795	272.96	20230509	0.00	N	078940	500	265 억		289364	N	N	0	N	00	N
143	20231205	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	235	2	8.50	4358217445	1462123	34.04	3020	3250	2830	3590	1940	2765	2980.75	0.55	0	72196	3958	3361	2973	2376	1988	3167	2182	265	825	500	1650	5	1	53094278	1593	-9.90	5.73	12	2.75	-303.00	524.00	4840	20230706	-38.02	795	20230509	277.36	4840	-38.02	20230706	795	277.36	20230509	4840	-38.02	20230706	795	277.36	20230509	0.00	N	078940	500	265 억		289364	N	N	0	N	00	N
144	20231205	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	205	2	7.41	3864034360	1297106	30.19	3020	3250	2830	3590	1940	2765	2978.97	0.55	0	8996	3958	3361	2973	2376	1988	3167	2182	265	825	500	1650	5	1	53094278	1577	-9.80	5.67	12	2.44	-303.00	524.00	4840	20230706	-38.64	795	20230509	273.58	4840	-38.64	20230706	795	273.58	20230509	4840	-38.64	20230706	795	273.58	20230509	0.00	N	078940	500	265 억		289364	N	N	0	N	00	N
145	20231205	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3040	275	2	9.95	1406761020	463495	10.79	3020	3250	2900	3590	1940	2765	3035.12	0.55	0	-31413	3958	3361	2973	2376	1988	3167	2182	265	825	500	1650	5	1	53094278	1614	-10.03	5.80	12	0.87	-303.00	524.00	4840	20230706	-37.19	795	20230509	282.39	4840	-37.19	20230706	795	282.39	20230509	4840	-37.19	20230706	795	282.39	20230509	0.00	N	078940	500	265 억		289364	N	N	0	N	00	N
146	20231204	160545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-365	5	-11.66	12714740525	4269014	365.24	3190	3570	2585	4065	2195	3130	2978.31	0.78	0	-125520	3490	3310	3005	2825	2520	3400	2915	265	935	500	1870	5	1	53094278	1468	-9.13	5.28	12	8.04	-303.00	524.00	4840	20230706	-42.87	795	20230509	247.80	4840	-42.87	20230706	795	247.80	20230509	4840	-42.87	20230706	795	247.80	20230509	0.00	N	078940	500	265 억		413559	N	N	0	N	00	N
147	20231204	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-465	5	-14.86	12127692285	4056598	347.07	3190	3570	2585	4065	2195	3130	2989.52	0.78	0	-92518	3490	3310	3005	2825	2520	3400	2915	265	935	500	1870	5	1	53094278	1415	-8.80	5.09	12	7.64	-303.00	524.00	4840	20230706	-44.94	795	20230509	235.22	4840	-44.94	20230706	795	235.22	20230509	4840	-44.94	20230706	795	235.22	20230509	0.00	N	078940	500	265 억		413559	N	N	0	N	00	N
148	20231204	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	-400	5	-12.78	11182820335	3702725	316.79	3190	3570	2585	4065	2195	3130	3020.07	0.78	0	-17584	3490	3310	3005	2825	2520	3400	2915	265	935	500	1870	5	1	53094278	1449	-9.01	5.21	12	6.97	-303.00	524.00	4840	20230706	-43.60	795	20230509	243.40	4840	-43.60	20230706	795	243.40	20230509	4840	-43.60	20230706	795	243.40	20230509	0.00	N	078940	500	265 억		413559	N	N	0	N	00	N
149	20231204	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-390	5	-12.46	9784749810	3193700	273.24	3190	3570	2585	4065	2195	3130	3063.70	0.78	0	78047	3490	3310	3005	2825	2520	3400	2915	265	935	500	1870	5	1	53094278	1455	-9.04	5.23	12	6.02	-303.00	524.00	4840	20230706	-43.39	795	20230509	244.65	4840	-43.39	20230706	795	244.65	20230509	4840	-43.39	20230706	795	244.65	20230509	0.00	N	078940	500	265 억		413559	N	N	0	N	00	N
150	20231204	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	25	2	0.80	4943691475	1472739	126.00	3190	3570	3075	4065	2195	3130	3357.26	0.78	0	86117	3490	3310	3005	2825	2520	3400	2915	265	935	500	1870	5	1	53094278	1675	-10.41	6.02	12	2.77	-303.00	524.00	4840	20230706	-34.81	795	20230509	296.86	4840	-34.81	20230706	795	296.86	20230509	4840	-34.81	20230706	795	296.86	20230509	0.00	N	078940	500	265 억		413559	Y	N	0	N	00	N
151	20231204	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	310	2	9.90	3990898615	1184968	101.38	3190	3570	3075	4065	2195	3130	3368.54	0.78	0	62677	3490	3310	3005	2825	2520	3400	2915	265	935	500	1870	5	1	53094278	1826	-11.35	6.56	12	2.23	-303.00	524.00	4840	20230706	-28.93	795	20230509	332.70	4840	-28.93	20230706	795	332.70	20230509	4840	-28.93	20230706	795	332.70	20230509	0.00	N	078940	500	265 억		413559	N	N	0	N	00	N
152	20231204	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	320	2	10.22	3449561285	1028283	87.98	3190	3570	3075	4065	2195	3130	3355.34	0.78	0	6153	3490	3310	3005	2825	2520	3400	2915	265	935	500	1870	5	1	53094278	1832	-11.39	6.58	12	1.94	-303.00	524.00	4840	20230706	-28.72	795	20230509	333.96	4840	-28.72	20230706	795	333.96	20230509	4840	-28.72	20230706	795	333.96	20230509	0.00	N	078940	500	265 억		413559	N	N	0	N	00	N
153	20231204	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	80	2	2.56	510328595	158725	13.58	3190	3295	3075	4065	2195	3130	3216.82	0.78	0	-16332	3490	3310	3005	2825	2520	3400	2915	265	935	500	1870	5	1	53094278	1704	-10.59	6.13	12	0.30	-303.00	524.00	4840	20230706	-33.68	795	20230509	303.77	4840	-33.68	20230706	795	303.77	20230509	4840	-33.68	20230706	795	303.77	20230509	0.00	N	078940	500	265 억		413559	N	N	0	N	00	N
154	20231201	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	330	2	11.79	3482862805	1162353	182.33	2825	3185	2700	3640	1960	2800	2995.18	0.61	0	94228	3036	2917	2791	2672	2546	2855	2610	265	840	500	1680	5	1	53094278	1662	-10.33	5.97	12	2.19	-303.00	524.00	4840	20230706	-35.33	795	20230509	293.71	4840	-35.33	20230706	795	293.71	20230509	4840	-35.33	20230706	795	293.71	20230509	0.00	N	078940	500	265 억		323482	N	N	0	N	00	N
155	20231201	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	300	2	10.71	3203191190	1072756	168.28	2825	3185	2700	3640	1960	2800	2985.95	0.61	0	72120	3036	2917	2791	2672	2546	2855	2610	265	840	500	1680	5	1	53094278	1646	-10.23	5.92	12	2.02	-303.00	524.00	4840	20230706	-35.95	795	20230509	289.94	4840	-35.95	20230706	795	289.94	20230509	4840	-35.95	20230706	795	289.94	20230509	0.00	N	078940	500	265 억		323482	N	N	0	N	00	N
156	20231201	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	220	2	7.86	1961485250	673641	105.67	2825	3075	2700	3640	1960	2800	2911.77	0.61	0	9776	3036	2917	2791	2672	2546	2855	2610	265	840	500	1680	5	1	53094278	1603	-9.97	5.76	12	1.27	-303.00	524.00	4840	20230706	-37.60	795	20230509	279.87	4840	-37.60	20230706	795	279.87	20230509	4840	-37.60	20230706	795	279.87	20230509	0.00	N	078940	500	265 억		323482	N	N	0	N	00	N
157	20231201	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	160	2	5.71	1779572105	613176	96.19	2825	3075	2700	3640	1960	2800	2902.22	0.61	0	4710	3036	2917	2791	2672	2546	2855	2610	265	840	500	1680	5	1	53094278	1572	-9.77	5.65	12	1.15	-303.00	524.00	4840	20230706	-38.84	795	20230509	272.33	4840	-38.84	20230706	795	272.33	20230509	4840	-38.84	20230706	795	272.33	20230509	0.00	N	078940	500	265 억		323482	N	N	0	N	00	N
158	20231201	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	270	2	9.64	1485614605	515623	80.88	2825	3075	2700	3640	1960	2800	2881.20	0.61	0	1554	3036	2917	2791	2672	2546	2855	2610	265	840	500	1680	5	1	53094278	1630	-10.13	5.86	12	0.97	-303.00	524.00	4840	20230706	-36.57	795	20230509	286.16	4840	-36.57	20230706	795	286.16	20230509	4840	-36.57	20230706	795	286.16	20230509	0.00	N	078940	500	265 억		323482	N	N	0	N	00	N
159	20231201	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	80	2	2.86	705770245	254004	39.84	2825	2880	2700	3640	1960	2800	2778.58	0.61	0	2557	3036	2917	2791	2672	2546	2855	2610	265	840	500	1680	5	1	53094278	1529	-9.50	5.50	12	0.48	-303.00	524.00	4840	20230706	-40.50	795	20230509	262.26	4840	-40.50	20230706	795	262.26	20230509	4840	-40.50	20230706	795	262.26	20230509	0.00	N	078940	500	265 억		323482	N	N	0	N	00	N
160	20231201	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-25	5	-0.89	404594000	147070	23.07	2825	2880	2700	3640	1960	2800	2751.03	0.61	0	-13559	3036	2917	2791	2672	2546	2855	2610	265	840	500	1680	5	1	53094278	1473	-9.16	5.30	12	0.28	-303.00	524.00	4840	20230706	-42.67	795	20230509	249.06	4840	-42.67	20230706	795	249.06	20230509	4840	-42.67	20230706	795	249.06	20230509	0.00	N	078940	500	265 억		323482	N	N	0	N	00	N
161	20231201	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	40	2	1.43	73161210	25820	4.05	2825	2880	2785	3640	1960	2800	2833.51	0.61	0	-4170	3036	2917	2791	2672	2546	2855	2610	265	840	500	1680	5	1	53094278	1508	-9.37	5.42	12	0.05	-303.00	524.00	4840	20230706	-41.32	795	20230509	257.23	4840	-41.32	20230706	795	257.23	20230509	4840	-41.32	20230706	795	257.23	20230509	0.00	N	078940	500	265 억		323482	N	N	0	N	00	N