KissMeData/025870/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	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	230	2	3.90	149662550	25094	73.03	5840	6120	5700	7650	4130	5890	5961.47	0.45	4952	5038	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	245	82.70	1.40	12	0.63	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	9140	-33.04	20241210	5630	8.70	20241115	9140	-33.04	20241210	5630	8.70	20241115	0.17	N	025870	500	20 억		17835	N	N	0	N	00	N
3	20241231	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	230	2	3.90	149662550	25094	73.03	5840	6120	5700	7650	4130	5890	5961.47	0.45	4952	5038	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	245	82.70	1.40	12	0.63	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	9140	-33.04	20241210	5630	8.70	20241115	9140	-33.04	20241210	5630	8.70	20241115	0.17	N	025870	500	20 억		17835	N	N	0	N	00	N
4	20241231	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	230	2	3.90	149662550	25094	73.03	5840	6120	5700	7650	4130	5890	5961.47	0.45	4952	5038	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	245	82.70	1.40	12	0.63	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	9140	-33.04	20241210	5630	8.70	20241115	9140	-33.04	20241210	5630	8.70	20241115	0.17	N	025870	500	20 억		17835	N	N	0	N	00	N
5	20241231	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	230	2	3.90	149662550	25094	73.03	5840	6120	5700	7650	4130	5890	5961.47	0.45	4952	5038	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	245	82.70	1.40	12	0.63	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	9140	-33.04	20241210	5630	8.70	20241115	9140	-33.04	20241210	5630	8.70	20241115	0.17	N	025870	500	20 억		17835	N	N	0	N	00	N
6	20241231	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	230	2	3.90	149662550	25094	73.03	5840	6120	5700	7650	4130	5890	5961.47	0.45	4952	5038	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	245	82.70	1.40	12	0.63	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	9140	-33.04	20241210	5630	8.70	20241115	9140	-33.04	20241210	5630	8.70	20241115	0.17	N	025870	500	20 억		17835	N	N	0	N	00	N
7	20241231	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	230	2	3.90	149662550	25094	73.03	5840	6120	5700	7650	4130	5890	5961.47	0.45	4952	5038	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	245	82.70	1.40	12	0.63	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	9140	-33.04	20241210	5630	8.70	20241115	9140	-33.04	20241210	5630	8.70	20241115	0.17	N	025870	500	20 억		17835	N	N	0	N	00	N
8	20241231	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	230	2	3.90	149662550	25094	73.03	5840	6120	5700	7650	4130	5890	5961.47	0.45	4952	5038	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	245	82.70	1.40	12	0.63	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	9140	-33.04	20241210	5630	8.70	20241115	9140	-33.04	20241210	5630	8.70	20241115	0.17	N	025870	500	20 억		17835	N	N	0	N	00	N
9	20241231	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	230	2	3.90	149662550	25094	73.03	5840	6120	5700	7650	4130	5890	5961.47	0.45	4952	5038	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	245	82.70	1.40	12	0.63	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	9140	-33.04	20241210	5630	8.70	20241115	9140	-33.04	20241210	5630	8.70	20241115	0.17	N	025870	500	20 억		17835	N	N	0	N	00	N
10	20241230	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	230	2	3.90	147134990	24681	71.83	5840	6120	5700	7650	4130	5890	5961.47	0.32	0	5038	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	245	82.70	1.40	12	0.62	74.00	4368.00	9140	20241210	-33.04	5630	20241115	8.70	9140	-33.04	20241210	5630	8.70	20241115	9140	-33.04	20241210	5630	8.70	20241115	0.17	N	025870	500	20 억		12883	N	N	0	N	00	N
11	20241230	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	190	2	3.23	130117150	21898	63.73	5840	6090	5700	7650	4130	5890	5941.97	0.32	0	4490	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	243	82.16	1.39	12	0.55	74.00	4368.00	9140	20241210	-33.48	5630	20241115	7.99	9140	-33.48	20241210	5630	7.99	20241115	9140	-33.48	20241210	5630	7.99	20241115	0.17	N	025870	500	20 억		12883	N	N	0	N	00	N
12	20241230	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	120	2	2.04	110787490	18701	54.42	5840	6060	5700	7650	4130	5890	5924.15	0.32	0	3306	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	240	81.22	1.38	12	0.47	74.00	4368.00	9140	20241210	-34.25	5630	20241115	6.75	9140	-34.25	20241210	5630	6.75	20241115	9140	-34.25	20241210	5630	6.75	20241115	0.17	N	025870	500	20 억		12883	N	N	0	N	00	N
13	20241230	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	90	2	1.53	92228410	15596	45.39	5840	6060	5700	7650	4130	5890	5913.59	0.32	0	1930	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	239	80.81	1.37	12	0.39	74.00	4368.00	9140	20241210	-34.57	5630	20241115	6.22	9140	-34.57	20241210	5630	6.22	20241115	9140	-34.57	20241210	5630	6.22	20241115	0.17	N	025870	500	20 억		12883	N	N	0	N	00	N
14	20241230	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	90	2	1.53	89560050	15148	44.08	5840	6060	5700	7650	4130	5890	5912.33	0.32	0	1932	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	239	80.81	1.37	12	0.38	74.00	4368.00	9140	20241210	-34.57	5630	20241115	6.22	9140	-34.57	20241210	5630	6.22	20241115	9140	-34.57	20241210	5630	6.22	20241115	0.17	N	025870	500	20 억		12883	N	N	0	N	00	N
15	20241230	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	10	2	0.17	40101850	6898	20.07	5840	5940	5700	7650	4130	5890	5813.55	0.32	0	775	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	236	79.73	1.35	12	0.17	74.00	4368.00	9140	20241210	-35.45	5630	20241115	4.80	9140	-35.45	20241210	5630	4.80	20241115	9140	-35.45	20241210	5630	4.80	20241115	0.17	N	025870	500	20 억		12883	N	N	0	N	00	N
16	20241230	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	50	2	0.85	29195110	5054	14.71	5840	5940	5700	7650	4130	5890	5776.63	0.32	0	789	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	238	80.27	1.36	12	0.13	74.00	4368.00	9140	20241210	-35.01	5630	20241115	5.51	9140	-35.01	20241210	5630	5.51	20241115	9140	-35.01	20241210	5630	5.51	20241115	0.17	N	025870	500	20 억		12883	N	N	0	N	00	N
17	20241230	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-140	5	-2.38	2123180	366	1.07	5840	5860	5750	7650	4130	5890	5801.04	0.32	0	-20	6303	6096	5923	5716	5543	6010	5630	20	1760	500	4120	10	1	4000000	230	77.70	1.32	12	0.01	74.00	4368.00	9140	20241210	-37.09	5630	20241115	2.13	9140	-37.09	20241210	5630	2.13	20241115	9140	-37.09	20241210	5630	2.13	20241115	0.17	N	025870	500	20 억		12883	N	N	0	N	00	N
18	20241227	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-130	5	-2.16	201303570	34107	62.50	6020	6130	5750	7820	4220	6020	5901.86	0.34	0	-622	6540	6280	6150	5890	5760	6215	5825	20	1800	500	4210	10	1	4000000	236	79.59	1.35	12	0.85	74.00	4368.00	9140	20241210	-35.56	5630	20241115	4.62	9140	-35.56	20241210	5630	4.62	20241115	9140	-35.56	20241210	5630	4.62	20241115	0.17	N	025870	500	20 억		13576	N	N	0	N	00	N
19	20241227	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-130	5	-2.16	189838070	32153	58.92	6020	6130	5750	7820	4220	6020	5903.92	0.34	0	-1108	6540	6280	6150	5890	5760	6215	5825	20	1800	500	4210	10	1	4000000	236	79.59	1.35	12	0.80	74.00	4368.00	9140	20241210	-35.56	5630	20241115	4.62	9140	-35.56	20241210	5630	4.62	20241115	9140	-35.56	20241210	5630	4.62	20241115	0.17	N	025870	500	20 억		13576	N	N	0	N	00	N
20	20241227	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-130	5	-2.16	184987440	31329	57.41	6020	6130	5750	7820	4220	6020	5904.38	0.34	0	-1048	6540	6280	6150	5890	5760	6215	5825	20	1800	500	4210	10	1	4000000	236	79.59	1.35	12	0.78	74.00	4368.00	9140	20241210	-35.56	5630	20241115	4.62	9140	-35.56	20241210	5630	4.62	20241115	9140	-35.56	20241210	5630	4.62	20241115	0.17	N	025870	500	20 억		13576	N	N	0	N	00	N
21	20241227	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-120	5	-1.99	176913190	29954	54.89	6020	6130	5750	7820	4220	6020	5905.86	0.34	0	-734	6540	6280	6150	5890	5760	6215	5825	20	1800	500	4210	10	1	4000000	236	79.73	1.35	12	0.75	74.00	4368.00	9140	20241210	-35.45	5630	20241115	4.80	9140	-35.45	20241210	5630	4.80	20241115	9140	-35.45	20241210	5630	4.80	20241115	0.17	N	025870	500	20 억		13576	N	N	0	N	00	N
22	20241227	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-120	5	-1.99	159793600	27050	49.57	6020	6130	5750	7820	4220	6020	5907.01	0.34	0	-377	6540	6280	6150	5890	5760	6215	5825	20	1800	500	4210	10	1	4000000	236	79.73	1.35	12	0.68	74.00	4368.00	9140	20241210	-35.45	5630	20241115	4.80	9140	-35.45	20241210	5630	4.80	20241115	9140	-35.45	20241210	5630	4.80	20241115	0.17	N	025870	500	20 억		13576	N	N	0	N	00	N
23	20241227	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-50	5	-0.83	67671220	11259	20.63	6020	6130	5960	7820	4220	6020	6010.34	0.34	0	-190	6540	6280	6150	5890	5760	6215	5825	20	1800	500	4210	10	1	4000000	239	80.68	1.37	12	0.28	74.00	4368.00	9140	20241210	-34.68	5630	20241115	6.04	9140	-34.68	20241210	5630	6.04	20241115	9140	-34.68	20241210	5630	6.04	20241115	0.17	N	025870	500	20 억		13576	N	N	0	N	00	N
24	20241227	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	90	2	1.50	39802910	6622	12.14	6020	6130	5960	7820	4220	6020	6010.59	0.34	0	139	6540	6280	6150	5890	5760	6215	5825	20	1800	500	4210	10	1	4000000	244	82.57	1.40	12	0.17	74.00	4368.00	9140	20241210	-33.15	5630	20241115	8.53	9140	-33.15	20241210	5630	8.53	20241115	9140	-33.15	20241210	5630	8.53	20241115	0.17	N	025870	500	20 억		13576	N	N	0	N	00	N
25	20241227	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-50	5	-0.83	17272660	2879	5.28	6020	6020	5960	7820	4220	6020	5998.95	0.34	0	-489	6540	6280	6150	5890	5760	6215	5825	20	1800	500	4210	10	1	4000000	239	80.68	1.37	12	0.07	74.00	4368.00	9140	20241210	-34.68	5630	20241115	6.04	9140	-34.68	20241210	5630	6.04	20241115	9140	-34.68	20241210	5630	6.04	20241115	0.17	N	025870	500	20 억		13576	N	N	0	N	00	N
26	20241226	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-310	5	-4.90	333622880	54152	139.27	6300	6410	6020	8220	4440	6330	6160.86	0.42	0	-3599	6670	6500	6400	6230	6130	6450	6180	20	1890	500	4430	10	1	4000000	241	81.35	1.38	12	1.35	74.00	4368.00	9140	20241210	-34.14	5630	20241115	6.93	9140	-34.14	20241210	5630	6.93	20241115	9140	-34.14	20241210	5630	6.93	20241115	0.17	N	025870	500	20 억		16624	N	N	0	N	00	N
27	20241226	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-240	5	-3.79	309896020	50219	129.15	6300	6410	6040	8220	4440	6330	6170.89	0.42	0	-3719	6670	6500	6400	6230	6130	6450	6180	20	1890	500	4430	10	1	4000000	244	82.30	1.39	12	1.26	74.00	4368.00	9140	20241210	-33.37	5630	20241115	8.17	9140	-33.37	20241210	5630	8.17	20241115	9140	-33.37	20241210	5630	8.17	20241115	0.17	N	025870	500	20 억		16624	N	N	0	N	00	N
28	20241226	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-240	5	-3.79	267889250	43289	111.33	6300	6410	6060	8220	4440	6330	6188.39	0.42	0	-2107	6670	6500	6400	6230	6130	6450	6180	20	1890	500	4430	10	1	4000000	244	82.30	1.39	12	1.08	74.00	4368.00	9140	20241210	-33.37	5630	20241115	8.17	9140	-33.37	20241210	5630	8.17	20241115	9140	-33.37	20241210	5630	8.17	20241115	0.17	N	025870	500	20 억		16624	N	N	0	N	00	N
29	20241226	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-250	5	-3.95	248667050	40141	103.23	6300	6410	6060	8220	4440	6330	6194.84	0.42	0	-376	6670	6500	6400	6230	6130	6450	6180	20	1890	500	4430	10	1	4000000	243	82.16	1.39	12	1.00	74.00	4368.00	9140	20241210	-33.48	5630	20241115	7.99	9140	-33.48	20241210	5630	7.99	20241115	9140	-33.48	20241210	5630	7.99	20241115	0.17	N	025870	500	20 억		16624	N	N	0	N	00	N
30	20241226	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-230	5	-3.63	182283350	29237	75.19	6300	6410	6100	8220	4440	6330	6234.68	0.42	0	-1267	6670	6500	6400	6230	6130	6450	6180	20	1890	500	4430	10	1	4000000	244	82.43	1.40	12	0.73	74.00	4368.00	9140	20241210	-33.26	5630	20241115	8.35	9140	-33.26	20241210	5630	8.35	20241115	9140	-33.26	20241210	5630	8.35	20241115	0.17	N	025870	500	20 억		16624	N	N	0	N	00	N
31	20241226	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-40	5	-0.63	103615940	16483	42.39	6300	6410	6130	8220	4440	6330	6286.23	0.42	0	-2464	6670	6500	6400	6230	6130	6450	6180	20	1890	500	4430	10	1	4000000	252	85.00	1.44	12	0.41	74.00	4368.00	9140	20241210	-31.18	5630	20241115	11.72	9140	-31.18	20241210	5630	11.72	20241115	9140	-31.18	20241210	5630	11.72	20241115	0.17	N	025870	500	20 억		16624	N	N	0	N	00	N
32	20241226	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-20	5	-0.32	86933110	13826	35.56	6300	6410	6130	8220	4440	6330	6287.65	0.42	0	-2321	6670	6500	6400	6230	6130	6450	6180	20	1890	500	4430	10	1	4000000	252	85.27	1.44	12	0.35	74.00	4368.00	9140	20241210	-30.96	5630	20241115	12.08	9140	-30.96	20241210	5630	12.08	20241115	9140	-30.96	20241210	5630	12.08	20241115	0.17	N	025870	500	20 억		16624	N	N	0	N	00	N
33	20241226	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-20	5	-0.32	4563810	724	1.86	6300	6320	6290	8220	4440	6330	6303.60	0.42	0	-295	6670	6500	6400	6230	6130	6450	6180	20	1890	500	4430	10	1	4000000	252	85.27	1.44	12	0.02	74.00	4368.00	9140	20241210	-30.96	5630	20241115	12.08	9140	-30.96	20241210	5630	12.08	20241115	9140	-30.96	20241210	5630	12.08	20241115	0.17	N	025870	500	20 억		16624	N	N	0	N	00	N
34	20241224	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-200	5	-3.06	244600080	38238	175.76	6440	6570	6300	8480	4580	6530	6396.84	0.56	0	-6759	6663	6596	6463	6396	6263	6630	6430	20	1950	500	4570	10	1	4000000	253	85.54	1.45	12	0.96	74.00	4368.00	9140	20241210	-30.74	5630	20241115	12.43	9140	-30.74	20241210	5630	12.43	20241115	9140	-30.74	20241210	5630	12.43	20241115	0.17	N	025870	500	20 억		22343	N	N	0	N	00	N
35	20241224	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-220	5	-3.37	211630390	33027	151.81	6440	6570	6310	8480	4580	6530	6407.80	0.56	0	-6317	6663	6596	6463	6396	6263	6630	6430	20	1950	500	4570	10	1	4000000	252	85.27	1.44	12	0.83	74.00	4368.00	9140	20241210	-30.96	5630	20241115	12.08	9140	-30.96	20241210	5630	12.08	20241115	9140	-30.96	20241210	5630	12.08	20241115	0.17	N	025870	500	20 억		22343	N	N	0	N	00	N
36	20241224	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	-120	5	-1.84	127414920	19798	91.00	6440	6570	6380	8480	4580	6530	6435.75	0.56	0	2417	6663	6596	6463	6396	6263	6630	6430	20	1950	500	4570	10	1	4000000	256	86.62	1.47	12	0.49	74.00	4368.00	9140	20241210	-29.87	5630	20241115	13.85	9140	-29.87	20241210	5630	13.85	20241115	9140	-29.87	20241210	5630	13.85	20241115	0.17	N	025870	500	20 억		22343	N	N	0	N	00	N
37	20241224	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	-100	5	-1.53	125118520	19440	89.35	6440	6570	6380	8480	4580	6530	6436.14	0.56	0	2334	6663	6596	6463	6396	6263	6630	6430	20	1950	500	4570	10	1	4000000	257	86.89	1.47	12	0.49	74.00	4368.00	9140	20241210	-29.65	5630	20241115	14.21	9140	-29.65	20241210	5630	14.21	20241115	9140	-29.65	20241210	5630	14.21	20241115	0.17	N	025870	500	20 억		22343	N	N	0	N	00	N
38	20241224	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	-120	5	-1.84	104485190	16217	74.54	6440	6570	6380	8480	4580	6530	6442.94	0.56	0	3330	6663	6596	6463	6396	6263	6630	6430	20	1950	500	4570	10	1	4000000	256	86.62	1.47	12	0.41	74.00	4368.00	9140	20241210	-29.87	5630	20241115	13.85	9140	-29.87	20241210	5630	13.85	20241115	9140	-29.87	20241210	5630	13.85	20241115	0.17	N	025870	500	20 억		22343	N	N	0	N	00	N
39	20241224	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	-80	5	-1.23	85148800	13202	60.68	6440	6570	6380	8480	4580	6530	6449.69	0.56	0	2682	6663	6596	6463	6396	6263	6630	6430	20	1950	500	4570	10	1	4000000	258	87.16	1.48	12	0.33	74.00	4368.00	9140	20241210	-29.43	5630	20241115	14.56	9140	-29.43	20241210	5630	14.56	20241115	9140	-29.43	20241210	5630	14.56	20241115	0.17	N	025870	500	20 억		22343	N	N	0	N	00	N
40	20241224	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	-60	5	-0.92	36416190	5631	25.88	6440	6570	6380	8480	4580	6530	6467.09	0.56	0	804	6663	6596	6463	6396	6263	6630	6430	20	1950	500	4570	10	1	4000000	259	87.43	1.48	12	0.14	74.00	4368.00	9140	20241210	-29.21	5630	20241115	14.92	9140	-29.21	20241210	5630	14.92	20241115	9140	-29.21	20241210	5630	14.92	20241115	0.17	N	025870	500	20 억		22343	N	N	0	N	00	N
41	20241224	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-150	5	-2.30	7126530	1112	5.11	6440	6440	6380	8480	4580	6530	6408.75	0.56	0	209	6663	6596	6463	6396	6263	6630	6430	20	1950	500	4570	10	1	4000000	255	86.22	1.46	12	0.03	74.00	4368.00	9140	20241210	-30.20	5630	20241115	13.32	9140	-30.20	20241210	5630	13.32	20241115	9140	-30.20	20241210	5630	13.32	20241115	0.17	N	025870	500	20 억		22343	N	N	0	N	00	N
42	20241223	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	70	2	1.08	139882910	21714	32.00	6440	6530	6330	8390	4530	6460	6441.87	0.51	0	2094	6813	6636	6483	6306	6153	6560	6230	20	1930	500	4520	10	1	4000000	261	88.24	1.49	12	0.54	74.00	4368.00	9140	20241210	-28.56	5630	20241115	15.99	9140	-28.56	20241210	5630	15.99	20241115	9140	-28.56	20241210	5630	15.99	20241115	0.05	N	025870	500	20 억		20367	N	N	0	N	00	N
43	20241223	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	20	2	0.31	133292010	20702	30.51	6440	6520	6330	8390	4530	6460	6438.40	0.51	0	1944	6813	6636	6483	6306	6153	6560	6230	20	1930	500	4520	10	1	4000000	259	87.57	1.48	12	0.52	74.00	4368.00	9140	20241210	-29.10	5630	20241115	15.10	9140	-29.10	20241210	5630	15.10	20241115	9140	-29.10	20241210	5630	15.10	20241115	0.05	N	025870	500	20 억		20367	N	N	0	N	00	N
44	20241223	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	-60	5	-0.93	99543550	15494	22.83	6440	6500	6330	8390	4530	6460	6424.19	0.51	0	707	6813	6636	6483	6306	6153	6560	6230	20	1930	500	4520	10	1	4000000	256	86.49	1.47	12	0.39	74.00	4368.00	9140	20241210	-29.98	5630	20241115	13.68	9140	-29.98	20241210	5630	13.68	20241115	9140	-29.98	20241210	5630	13.68	20241115	0.05	N	025870	500	20 억		20367	N	N	0	N	00	N
45	20241223	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	-30	5	-0.46	88797460	13821	20.37	6440	6500	6330	8390	4530	6460	6424.31	0.51	0	609	6813	6636	6483	6306	6153	6560	6230	20	1930	500	4520	10	1	4000000	257	86.89	1.47	12	0.35	74.00	4368.00	9140	20241210	-29.65	5630	20241115	14.21	9140	-29.65	20241210	5630	14.21	20241115	9140	-29.65	20241210	5630	14.21	20241115	0.05	N	025870	500	20 억		20367	N	N	0	N	00	N
46	20241223	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	20	2	0.31	82784460	12883	18.99	6440	6500	6330	8390	4530	6460	6425.33	0.51	0	596	6813	6636	6483	6306	6153	6560	6230	20	1930	500	4520	10	1	4000000	259	87.57	1.48	12	0.32	74.00	4368.00	9140	20241210	-29.10	5630	20241115	15.10	9140	-29.10	20241210	5630	15.10	20241115	9140	-29.10	20241210	5630	15.10	20241115	0.05	N	025870	500	20 억		20367	N	N	0	N	00	N
47	20241223	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	-30	5	-0.46	56911470	8882	13.09	6440	6470	6330	8390	4530	6460	6406.30	0.51	0	-321	6813	6636	6483	6306	6153	6560	6230	20	1930	500	4520	10	1	4000000	257	86.89	1.47	12	0.22	74.00	4368.00	9140	20241210	-29.65	5630	20241115	14.21	9140	-29.65	20241210	5630	14.21	20241115	9140	-29.65	20241210	5630	14.21	20241115	0.05	N	025870	500	20 억		20367	N	N	0	N	00	N
48	20241223	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-80	5	-1.24	38748060	6047	8.91	6440	6470	6330	8390	4530	6460	6406.03	0.51	0	-613	6813	6636	6483	6306	6153	6560	6230	20	1930	500	4520	10	1	4000000	255	86.22	1.46	12	0.15	74.00	4368.00	9140	20241210	-30.20	5630	20241115	13.32	9140	-30.20	20241210	5630	13.32	20241115	9140	-30.20	20241210	5630	13.32	20241115	0.05	N	025870	500	20 억		20367	N	N	0	N	00	N
49	20241223	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-20	5	-0.31	14670530	2276	3.35	6440	6470	6430	8390	4530	6460	6444.38	0.51	0	-21	6813	6636	6483	6306	6153	6560	6230	20	1930	500	4520	10	1	4000000	258	87.03	1.47	12	0.06	74.00	4368.00	9140	20241210	-29.54	5630	20241115	14.39	9140	-29.54	20241210	5630	14.39	20241115	9140	-29.54	20241210	5630	14.39	20241115	0.05	N	025870	500	20 억		20367	N	N	0	N	00	N
50	20241220	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	0	3	0.00	435050850	67167	115.82	6470	6660	6330	8390	4530	6460	6477.55	0.59	0	-3199	6900	6680	6530	6310	6160	6605	6235	20	1930	500	4520	10	1	4000000	258	87.30	1.48	12	1.68	74.00	4368.00	9140	20241210	-29.32	5630	20241115	14.74	9140	-29.32	20241210	5630	14.74	20241115	9140	-29.32	20241210	5630	14.74	20241115	0.04	N	025870	500	20 억		23566	N	N	0	N	00	N
51	20241220	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-80	5	-1.24	421263600	65031	112.14	6470	6660	6330	8390	4530	6460	6478.00	0.59	0	-2961	6900	6680	6530	6310	6160	6605	6235	20	1930	500	4520	10	1	4000000	255	86.22	1.46	12	1.63	74.00	4368.00	9140	20241210	-30.20	5630	20241115	13.32	9140	-30.20	20241210	5630	13.32	20241115	9140	-30.20	20241210	5630	13.32	20241115	0.04	N	025870	500	20 억		23566	N	N	0	N	00	N
52	20241220	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	-30	5	-0.46	372650810	57449	99.07	6470	6660	6330	8390	4530	6460	6486.82	0.59	0	-3511	6900	6680	6530	6310	6160	6605	6235	20	1930	500	4520	10	1	4000000	257	86.89	1.47	12	1.44	74.00	4368.00	9140	20241210	-29.65	5630	20241115	14.21	9140	-29.65	20241210	5630	14.21	20241115	9140	-29.65	20241210	5630	14.21	20241115	0.04	N	025870	500	20 억		23566	N	N	0	N	00	N
53	20241220	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	150	2	2.32	222485870	34526	59.54	6470	6610	6330	8390	4530	6460	6443.82	0.59	0	-1973	6900	6680	6530	6310	6160	6605	6235	20	1930	500	4520	10	1	4000000	264	89.32	1.51	12	0.86	74.00	4368.00	9140	20241210	-27.68	5630	20241115	17.41	9140	-27.68	20241210	5630	17.41	20241115	9140	-27.68	20241210	5630	17.41	20241115	0.04	N	025870	500	20 억		23566	N	N	0	N	00	N
54	20241220	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	-10	5	-0.15	137857930	21571	37.20	6470	6480	6330	8390	4530	6460	6389.59	0.59	0	-1376	6900	6680	6530	6310	6160	6605	6235	20	1930	500	4520	10	1	4000000	258	87.16	1.48	12	0.54	74.00	4368.00	9140	20241210	-29.43	5630	20241115	14.56	9140	-29.43	20241210	5630	14.56	20241115	9140	-29.43	20241210	5630	14.56	20241115	0.04	N	025870	500	20 억		23566	N	N	0	N	00	N
55	20241220	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-90	5	-1.39	129498080	20266	34.95	6470	6480	6330	8390	4530	6460	6388.51	0.59	0	-1405	6900	6680	6530	6310	6160	6605	6235	20	1930	500	4520	10	1	4000000	255	86.08	1.46	12	0.51	74.00	4368.00	9140	20241210	-30.31	5630	20241115	13.14	9140	-30.31	20241210	5630	13.14	20241115	9140	-30.31	20241210	5630	13.14	20241115	0.04	N	025870	500	20 억		23566	N	N	0	N	00	N
56	20241220	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	-100	5	-1.55	112142970	17540	30.25	6470	6480	6330	8390	4530	6460	6392.01	0.59	0	-2218	6900	6680	6530	6310	6160	6605	6235	20	1930	500	4520	10	1	4000000	254	85.95	1.46	12	0.44	74.00	4368.00	9140	20241210	-30.42	5630	20241115	12.97	9140	-30.42	20241210	5630	12.97	20241115	9140	-30.42	20241210	5630	12.97	20241115	0.04	N	025870	500	20 억		23566	N	N	0	N	00	N
57	20241220	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	0	3	0.00	15829370	2448	4.22	6470	6480	6460	8390	4530	6460	6467.46	0.59	0	-224	6900	6680	6530	6310	6160	6605	6235	20	1930	500	4520	10	1	4000000	258	87.30	1.48	12	0.06	74.00	4368.00	9140	20241210	-29.32	5630	20241115	14.74	9140	-29.32	20241210	5630	14.74	20241115	9140	-29.32	20241210	5630	14.74	20241115	0.04	N	025870	500	20 억		23566	N	N	0	N	00	N
58	20241219	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	-320	5	-4.72	373342470	57431	118.96	6750	6750	6380	8810	4750	6780	6498.98	0.59	0	131	7060	6920	6730	6590	6400	6990	6660	20	2030	500	4740	10	1	4000000	258	87.30	1.48	12	1.44	74.00	4368.00	9140	20241210	-29.32	5630	20241115	14.74	9140	-29.32	20241210	5630	14.74	20241115	9140	-29.32	20241210	5630	14.74	20241115	0.04	N	025870	500	20 억		23473	N	N	0	N	00	N
59	20241219	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	-350	5	-5.16	332797130	51108	105.86	6750	6750	6420	8810	4750	6780	6509.75	0.59	0	727	7060	6920	6730	6590	6400	6990	6660	20	2030	500	4740	10	1	4000000	257	86.89	1.47	12	1.28	74.00	4368.00	9140	20241210	-29.65	5630	20241115	14.21	9140	-29.65	20241210	5630	14.21	20241115	9140	-29.65	20241210	5630	14.21	20241115	0.04	N	025870	500	20 억		23473	N	N	0	N	00	N
60	20241219	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-340	5	-5.01	284306150	43574	90.26	6750	6750	6440	8810	4750	6780	6522.56	0.59	0	1073	7060	6920	6730	6590	6400	6990	6660	20	2030	500	4740	10	1	4000000	258	87.03	1.47	12	1.09	74.00	4368.00	9140	20241210	-29.54	5630	20241115	14.39	9140	-29.54	20241210	5630	14.39	20241115	9140	-29.54	20241210	5630	14.39	20241115	0.04	N	025870	500	20 억		23473	N	N	0	N	00	N
61	20241219	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	-330	5	-4.87	250469200	38335	79.41	6750	6750	6450	8810	4750	6780	6531.37	0.59	0	999	7060	6920	6730	6590	6400	6990	6660	20	2030	500	4740	10	1	4000000	258	87.16	1.48	12	0.96	74.00	4368.00	9140	20241210	-29.43	5630	20241115	14.56	9140	-29.43	20241210	5630	14.56	20241115	9140	-29.43	20241210	5630	14.56	20241115	0.04	N	025870	500	20 억		23473	N	N	0	N	00	N
62	20241219	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	-280	5	-4.13	217594650	33271	68.92	6750	6750	6450	8810	4750	6780	6537.46	0.59	0	998	7060	6920	6730	6590	6400	6990	6660	20	2030	500	4740	10	1	4000000	260	87.84	1.49	12	0.83	74.00	4368.00	9140	20241210	-28.88	5630	20241115	15.45	9140	-28.88	20241210	5630	15.45	20241115	9140	-28.88	20241210	5630	15.45	20241115	0.04	N	025870	500	20 억		23473	N	N	0	N	00	N
63	20241219	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	-250	5	-3.69	159929010	24371	50.48	6750	6750	6490	8810	4750	6780	6559.02	0.59	0	1455	7060	6920	6730	6590	6400	6990	6660	20	2030	500	4740	10	1	4000000	261	88.24	1.49	12	0.61	74.00	4368.00	9140	20241210	-28.56	5630	20241115	15.99	9140	-28.56	20241210	5630	15.99	20241115	9140	-28.56	20241210	5630	15.99	20241115	0.04	N	025870	500	20 억		23473	N	N	0	N	00	N
64	20241219	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-200	5	-2.95	65807780	9936	20.58	6750	6750	6510	8810	4750	6780	6617.30	0.59	0	629	7060	6920	6730	6590	6400	6990	6660	20	2030	500	4740	10	1	4000000	263	88.92	1.51	12	0.25	74.00	4368.00	9140	20241210	-28.01	5630	20241115	16.87	9140	-28.01	20241210	5630	16.87	20241115	9140	-28.01	20241210	5630	16.87	20241115	0.04	N	025870	500	20 억		23473	N	N	0	N	00	N
65	20241219	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-110	5	-1.62	21426640	3209	6.65	6750	6750	6510	8810	4750	6780	6664.12	0.59	0	-218	7060	6920	6730	6590	6400	6990	6660	20	2030	500	4740	10	1	4000000	267	90.14	1.53	12	0.08	74.00	4368.00	9140	20241210	-27.02	5630	20241115	18.47	9140	-27.02	20241210	5630	18.47	20241115	9140	-27.02	20241210	5630	18.47	20241115	0.04	N	025870	500	20 억		23473	N	N	0	N	00	N
66	20241218	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6780	100	2	1.50	318464410	47606	65.35	6600	6870	6540	8680	4680	6680	6687.54	0.55	0	1382	7006	6842	6716	6552	6426	6780	6490	20	2000	500	4670	10	1	4000000	271	91.62	1.55	12	1.19	74.00	4368.00	9140	20241210	-25.82	5630	20241115	20.43	9140	-25.82	20241210	5630	20.43	20241115	9140	-25.82	20241210	5630	20.43	20241115	0.03	N	025870	500	20 억		22125	N	N	0	N	00	N
67	20241218	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	90	2	1.35	285275980	42702	58.62	6600	6870	6540	8680	4680	6680	6680.62	0.55	0	1324	7006	6842	6716	6552	6426	6780	6490	20	2000	500	4670	10	1	4000000	271	91.49	1.55	12	1.07	74.00	4368.00	9140	20241210	-25.93	5630	20241115	20.25	9140	-25.93	20241210	5630	20.25	20241115	9140	-25.93	20241210	5630	20.25	20241115	0.03	N	025870	500	20 억		22125	N	N	0	N	00	N
68	20241218	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6760	80	2	1.20	255764710	38353	52.65	6600	6870	6540	8680	4680	6680	6668.70	0.55	0	663	7006	6842	6716	6552	6426	6780	6490	20	2000	500	4670	10	1	4000000	270	91.35	1.55	12	0.96	74.00	4368.00	9140	20241210	-26.04	5630	20241115	20.07	9140	-26.04	20241210	5630	20.07	20241115	9140	-26.04	20241210	5630	20.07	20241115	0.03	N	025870	500	20 억		22125	N	N	0	N	00	N
69	20241218	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	60	2	0.90	215715950	32473	44.58	6600	6830	6540	8680	4680	6680	6642.93	0.55	0	2020	7006	6842	6716	6552	6426	6780	6490	20	2000	500	4670	10	1	4000000	270	91.08	1.54	12	0.81	74.00	4368.00	9140	20241210	-26.26	5630	20241115	19.72	9140	-26.26	20241210	5630	19.72	20241115	9140	-26.26	20241210	5630	19.72	20241115	0.03	N	025870	500	20 억		22125	N	N	0	N	00	N
70	20241218	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6780	100	2	1.50	178006870	26902	36.93	6600	6780	6540	8680	4680	6680	6616.86	0.55	0	1332	7006	6842	6716	6552	6426	6780	6490	20	2000	500	4670	10	1	4000000	271	91.62	1.55	12	0.67	74.00	4368.00	9140	20241210	-25.82	5630	20241115	20.43	9140	-25.82	20241210	5630	20.43	20241115	9140	-25.82	20241210	5630	20.43	20241115	0.03	N	025870	500	20 억		22125	N	N	0	N	00	N
71	20241218	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-40	5	-0.60	141192330	21415	29.40	6600	6650	6540	8680	4680	6680	6593.15	0.55	0	1345	7006	6842	6716	6552	6426	6780	6490	20	2000	500	4670	10	1	4000000	266	89.73	1.52	12	0.54	74.00	4368.00	9140	20241210	-27.35	5630	20241115	17.94	9140	-27.35	20241210	5630	17.94	20241115	9140	-27.35	20241210	5630	17.94	20241115	0.03	N	025870	500	20 억		22125	N	N	0	N	00	N
72	20241218	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	-60	5	-0.90	121519960	18447	25.32	6600	6640	6540	8680	4680	6680	6587.52	0.55	0	1364	7006	6842	6716	6552	6426	6780	6490	20	2000	500	4670	10	1	4000000	265	89.46	1.52	12	0.46	74.00	4368.00	9140	20241210	-27.57	5630	20241115	17.58	9140	-27.57	20241210	5630	17.58	20241115	9140	-27.57	20241210	5630	17.58	20241115	0.03	N	025870	500	20 억		22125	N	N	0	N	00	N
73	20241218	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-100	5	-1.50	5882130	892	1.22	6600	6620	6580	8680	4680	6680	6594.32	0.55	0	0	7006	6842	6716	6552	6426	6780	6490	20	2000	500	4670	10	1	4000000	263	88.92	1.51	12	0.02	74.00	4368.00	9140	20241210	-28.01	5630	20241115	16.87	9140	-28.01	20241210	5630	16.87	20241115	9140	-28.01	20241210	5630	16.87	20241115	0.03	N	025870	500	20 억		22125	N	N	0	N	00	N
74	20241217	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-190	5	-2.77	479922480	72019	84.31	6880	6880	6590	8930	4810	6870	6663.83	0.67	0	-4772	7436	7152	6976	6692	6516	7065	6605	20	2060	500	4800	10	1	4000000	267	90.27	1.53	12	1.80	74.00	4368.00	9140	20241210	-26.91	5630	20241115	18.65	9140	-26.91	20241210	5630	18.65	20241115	9140	-26.91	20241210	5630	18.65	20241115	0.08	N	025870	500	20 억		26920	N	N	0	N	00	N
75	20241217	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-200	5	-2.91	454105980	68153	79.79	6880	6880	6590	8930	4810	6870	6663.04	0.67	0	-4051	7436	7152	6976	6692	6516	7065	6605	20	2060	500	4800	10	1	4000000	267	90.14	1.53	12	1.70	74.00	4368.00	9140	20241210	-27.02	5630	20241115	18.47	9140	-27.02	20241210	5630	18.47	20241115	9140	-27.02	20241210	5630	18.47	20241115	0.08	N	025870	500	20 억		26920	N	N	0	N	00	N
76	20241217	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-230	5	-3.35	438395270	65786	77.02	6880	6880	6590	8930	4810	6870	6663.96	0.67	0	-4345	7436	7152	6976	6692	6516	7065	6605	20	2060	500	4800	10	1	4000000	266	89.73	1.52	12	1.64	74.00	4368.00	9140	20241210	-27.35	5630	20241115	17.94	9140	-27.35	20241210	5630	17.94	20241115	9140	-27.35	20241210	5630	17.94	20241115	0.08	N	025870	500	20 억		26920	N	N	0	N	00	N
77	20241217	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-240	5	-3.49	406150640	60924	71.33	6880	6880	6590	8930	4810	6870	6666.51	0.67	0	-3905	7436	7152	6976	6692	6516	7065	6605	20	2060	500	4800	10	1	4000000	265	89.59	1.52	12	1.52	74.00	4368.00	9140	20241210	-27.46	5630	20241115	17.76	9140	-27.46	20241210	5630	17.76	20241115	9140	-27.46	20241210	5630	17.76	20241115	0.08	N	025870	500	20 억		26920	N	N	0	N	00	N
78	20241217	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	-250	5	-3.64	362460770	54320	63.59	6880	6880	6590	8930	4810	6870	6672.69	0.67	0	-2052	7436	7152	6976	6692	6516	7065	6605	20	2060	500	4800	10	1	4000000	265	89.46	1.52	12	1.36	74.00	4368.00	9140	20241210	-27.57	5630	20241115	17.58	9140	-27.57	20241210	5630	17.58	20241115	9140	-27.57	20241210	5630	17.58	20241115	0.08	N	025870	500	20 억		26920	N	N	0	N	00	N
79	20241217	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-190	5	-2.77	335312880	50223	58.80	6880	6880	6590	8930	4810	6870	6676.48	0.67	0	-2213	7436	7152	6976	6692	6516	7065	6605	20	2060	500	4800	10	1	4000000	267	90.27	1.53	12	1.26	74.00	4368.00	9140	20241210	-26.91	5630	20241115	18.65	9140	-26.91	20241210	5630	18.65	20241115	9140	-26.91	20241210	5630	18.65	20241115	0.08	N	025870	500	20 억		26920	N	N	0	N	00	N
80	20241217	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	-130	5	-1.89	252543820	37832	44.29	6880	6880	6590	8930	4810	6870	6675.40	0.67	0	-2387	7436	7152	6976	6692	6516	7065	6605	20	2060	500	4800	10	1	4000000	270	91.08	1.54	12	0.95	74.00	4368.00	9140	20241210	-26.26	5630	20241115	19.72	9140	-26.26	20241210	5630	19.72	20241115	9140	-26.26	20241210	5630	19.72	20241115	0.08	N	025870	500	20 억		26920	N	N	0	N	00	N
81	20241217	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-120	5	-1.75	33896980	4974	5.82	6880	6880	6750	8930	4810	6870	6814.83	0.67	0	-3310	7436	7152	6976	6692	6516	7065	6605	20	2060	500	4800	10	1	4000000	270	91.22	1.55	12	0.12	74.00	4368.00	9140	20241210	-26.15	5630	20241115	19.89	9140	-26.15	20241210	5630	19.89	20241115	9140	-26.15	20241210	5630	19.89	20241115	0.08	N	025870	500	20 억		26920	N	N	0	N	00	N
82	20241216	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6870	-530	5	-7.16	587145250	84625	89.63	7190	7260	6800	9620	5180	7400	6936.98	0.59	0	3470	7826	7612	7186	6972	6546	7720	7080	20	2220	500	5180	10	1	4000000	275	92.84	1.57	12	2.12	74.00	4368.00	9140	20241210	-24.84	5630	20241115	22.02	9140	-24.84	20241210	5630	22.02	20241115	9140	-24.84	20241210	5630	22.02	20241115	0.13	N	025870	500	20 억		23450	N	N	0	N	00	N
83	20241216	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	-500	5	-6.76	569674040	82084	86.94	7190	7260	6800	9620	5180	7400	6938.75	0.59	0	3978	7826	7612	7186	6972	6546	7720	7080	20	2220	500	5180	10	1	4000000	276	93.24	1.58	12	2.05	74.00	4368.00	9140	20241210	-24.51	5630	20241115	22.56	9140	-24.51	20241210	5630	22.56	20241115	9140	-24.51	20241210	5630	22.56	20241115	0.13	N	025870	500	20 억		23450	N	N	0	N	00	N
84	20241216	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6870	-530	5	-7.16	491051830	70636	74.81	7190	7260	6800	9620	5180	7400	6950.30	0.59	0	4604	7826	7612	7186	6972	6546	7720	7080	20	2220	500	5180	10	1	4000000	275	92.84	1.57	12	1.77	74.00	4368.00	9140	20241210	-24.84	5630	20241115	22.02	9140	-24.84	20241210	5630	22.02	20241115	9140	-24.84	20241210	5630	22.02	20241115	0.13	N	025870	500	20 억		23450	N	N	0	N	00	N
85	20241216	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	-500	5	-6.76	435524650	62575	66.27	7190	7260	6800	9620	5180	7400	6958.31	0.59	0	5129	7826	7612	7186	6972	6546	7720	7080	20	2220	500	5180	10	1	4000000	276	93.24	1.58	12	1.56	74.00	4368.00	9140	20241210	-24.51	5630	20241115	22.56	9140	-24.51	20241210	5630	22.56	20241115	9140	-24.51	20241210	5630	22.56	20241115	0.13	N	025870	500	20 억		23450	N	N	0	N	00	N
86	20241216	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7000	-400	5	-5.41	404386740	58086	61.52	7190	7260	6800	9620	5180	7400	6960.00	0.59	0	5177	7826	7612	7186	6972	6546	7720	7080	20	2220	500	5180	10	1	4000000	280	94.59	1.60	12	1.45	74.00	4368.00	9140	20241210	-23.41	5630	20241115	24.33	9140	-23.41	20241210	5630	24.33	20241115	9140	-23.41	20241210	5630	24.33	20241115	0.13	N	025870	500	20 억		23450	N	N	0	N	00	N
87	20241216	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	-370	5	-5.00	374511860	53822	57.00	7190	7260	6800	9620	5180	7400	6956.31	0.59	0	5485	7826	7612	7186	6972	6546	7720	7080	20	2220	500	5180	10	1	4000000	281	95.00	1.61	12	1.35	74.00	4368.00	9140	20241210	-23.09	5630	20241115	24.87	9140	-23.09	20241210	5630	24.87	20241115	9140	-23.09	20241210	5630	24.87	20241115	0.13	N	025870	500	20 억		23450	N	N	0	N	00	N
88	20241216	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6980	-420	5	-5.68	341500600	49137	52.04	7190	7260	6800	9620	5180	7400	6947.70	0.59	0	4851	7826	7612	7186	6972	6546	7720	7080	20	2220	500	5180	10	1	4000000	279	94.32	1.60	12	1.23	74.00	4368.00	9140	20241210	-23.63	5630	20241115	23.98	9140	-23.63	20241210	5630	23.98	20241115	9140	-23.63	20241210	5630	23.98	20241115	0.13	N	025870	500	20 억		23450	N	N	0	N	00	N
89	20241216	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	-510	5	-6.89	161933160	23203	24.57	7190	7260	6800	9620	5180	7400	6974.46	0.59	0	3500	7826	7612	7186	6972	6546	7720	7080	20	2220	500	5180	10	1	4000000	276	93.11	1.58	12	0.58	74.00	4368.00	9140	20241210	-24.62	5630	20241115	22.38	9140	-24.62	20241210	5630	22.38	20241115	9140	-24.62	20241210	5630	22.38	20241115	0.13	N	025870	500	20 억		23450	N	N	0	N	00	N
90	20241213	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	230	2	3.21	666664820	93907	66.71	7250	7400	6760	9320	5020	7170	7098.80	0.46	0	5023	8016	7592	7316	6892	6616	7455	6755	20	2150	500	5010	10	1	4000000	296	100.00	1.69	12	2.35	74.00	4368.00	9140	20241210	-19.04	5630	20241115	31.44	9140	-19.04	20241210	5630	31.44	20241115	9140	-19.04	20241210	5630	31.44	20241115	0.14	N	025870	500	20 억		18447	N	N	0	N	00	N
91	20241213	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	80	2	1.12	631344260	89090	63.29	7250	7300	6760	9320	5020	7170	7086.34	0.46	0	4714	8016	7592	7316	6892	6616	7455	6755	20	2150	500	5010	10	1	4000000	290	97.97	1.66	12	2.23	74.00	4368.00	9140	20241210	-20.68	5630	20241115	28.77	9140	-20.68	20241210	5630	28.77	20241115	9140	-20.68	20241210	5630	28.77	20241115	0.14	N	025870	500	20 억		18447	N	N	0	N	00	N
92	20241213	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	50	2	0.70	560056220	79250	56.30	7250	7290	6760	9320	5020	7170	7066.61	0.46	0	4424	8016	7592	7316	6892	6616	7455	6755	20	2150	500	5010	10	1	4000000	289	97.57	1.65	12	1.98	74.00	4368.00	9140	20241210	-21.01	5630	20241115	28.24	9140	-21.01	20241210	5630	28.24	20241115	9140	-21.01	20241210	5630	28.24	20241115	0.14	N	025870	500	20 억		18447	N	N	0	N	00	N
93	20241213	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	110	2	1.53	520805290	73795	52.42	7250	7290	6760	9320	5020	7170	7057.05	0.46	0	3938	8016	7592	7316	6892	6616	7455	6755	20	2150	500	5010	10	1	4000000	291	98.38	1.67	12	1.84	74.00	4368.00	9140	20241210	-20.35	5630	20241115	29.31	9140	-20.35	20241210	5630	29.31	20241115	9140	-20.35	20241210	5630	29.31	20241115	0.14	N	025870	500	20 억		18447	N	N	0	N	00	N
94	20241213	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	60	2	0.84	469739700	66738	47.41	7250	7250	6760	9320	5020	7170	7038.04	0.46	0	4039	8016	7592	7316	6892	6616	7455	6755	20	2150	500	5010	10	1	4000000	289	97.70	1.66	12	1.67	74.00	4368.00	9140	20241210	-20.90	5630	20241115	28.42	9140	-20.90	20241210	5630	28.42	20241115	9140	-20.90	20241210	5630	28.42	20241115	0.14	N	025870	500	20 억		18447	N	N	0	N	00	N
95	20241213	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-20	5	-0.28	383550720	54780	38.91	7250	7250	6760	9320	5020	7170	7000.84	0.46	0	4765	8016	7592	7316	6892	6616	7455	6755	20	2150	500	5010	10	1	4000000	286	96.62	1.64	12	1.37	74.00	4368.00	9140	20241210	-21.77	5630	20241115	27.00	9140	-21.77	20241210	5630	27.00	20241115	9140	-21.77	20241210	5630	27.00	20241115	0.14	N	025870	500	20 억		18447	N	N	0	N	00	N
96	20241213	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	-200	5	-2.79	297327240	42620	30.28	7250	7250	6760	9320	5020	7170	6975.03	0.46	0	2871	8016	7592	7316	6892	6616	7455	6755	20	2150	500	5010	10	1	4000000	279	94.19	1.60	12	1.07	74.00	4368.00	9140	20241210	-23.74	5630	20241115	23.80	9140	-23.74	20241210	5630	23.80	20241115	9140	-23.74	20241210	5630	23.80	20241115	0.14	N	025870	500	20 억		18447	N	N	0	N	00	N
97	20241213	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	-60	5	-0.84	48309770	6757	4.80	7250	7250	7060	9320	5020	7170	7148.76	0.46	0	2550	8016	7592	7316	6892	6616	7455	6755	20	2150	500	5010	10	1	4000000	284	96.08	1.63	12	0.17	74.00	4368.00	9140	20241210	-22.21	5630	20241115	26.29	9140	-22.21	20241210	5630	26.29	20241115	9140	-22.21	20241210	5630	26.29	20241115	0.14	N	025870	500	20 억		18447	N	N	0	N	00	N
98	20241212	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-630	5	-8.08	1006928300	139788	62.55	7610	7740	7040	10140	5460	7800	7203.29	0.40	0	2328	9680	8740	8140	7200	6600	8440	6900	20	2340	500	5460	10	1	4000000	287	96.89	1.64	12	3.49	74.00	4368.00	9140	20241210	-21.55	5630	20241115	27.35	9140	-21.55	20241210	5630	27.35	20241115	9140	-21.55	20241210	5630	27.35	20241115	0.11	N	025870	500	20 억		16062	N	N	0	N	00	N
99	20241212	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-580	5	-7.44	966535140	134204	60.05	7610	7740	7040	10140	5460	7800	7201.98	0.40	0	1924	9680	8740	8140	7200	6600	8440	6900	20	2340	500	5460	10	1	4000000	289	97.57	1.65	12	3.36	74.00	4368.00	9140	20241210	-21.01	5630	20241115	28.24	9140	-21.01	20241210	5630	28.24	20241115	9140	-21.01	20241210	5630	28.24	20241115	0.11	N	025870	500	20 억		16062	N	N	0	N	00	N
100	20241212	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-620	5	-7.95	854679840	118530	53.04	7610	7740	7040	10140	5460	7800	7210.66	0.40	0	205	9680	8740	8140	7200	6600	8440	6900	20	2340	500	5460	10	1	4000000	287	97.03	1.64	12	2.96	74.00	4368.00	9140	20241210	-21.44	5630	20241115	27.53	9140	-21.44	20241210	5630	27.53	20241115	9140	-21.44	20241210	5630	27.53	20241115	0.11	N	025870	500	20 억		16062	N	N	0	N	00	N
101	20241212	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	-610	5	-7.82	818149950	113455	50.77	7610	7740	7040	10140	5460	7800	7211.23	0.40	0	444	9680	8740	8140	7200	6600	8440	6900	20	2340	500	5460	10	1	4000000	288	97.16	1.65	12	2.84	74.00	4368.00	9140	20241210	-21.33	5630	20241115	27.71	9140	-21.33	20241210	5630	27.71	20241115	9140	-21.33	20241210	5630	27.71	20241115	0.11	N	025870	500	20 억		16062	N	N	0	N	00	N
102	20241212	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	-680	5	-8.72	742119260	102738	45.97	7610	7740	7070	10140	5460	7800	7223.42	0.40	0	901	9680	8740	8140	7200	6600	8440	6900	20	2340	500	5460	10	1	4000000	285	96.22	1.63	12	2.57	74.00	4368.00	9140	20241210	-22.10	5630	20241115	26.47	9140	-22.10	20241210	5630	26.47	20241115	9140	-22.10	20241210	5630	26.47	20241115	0.11	N	025870	500	20 억		16062	N	N	0	N	00	N
103	20241212	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7290	-510	5	-6.54	582304830	80302	35.93	7610	7740	7070	10140	5460	7800	7251.44	0.40	0	-99	9680	8740	8140	7200	6600	8440	6900	20	2340	500	5460	10	1	4000000	292	98.51	1.67	12	2.01	74.00	4368.00	9140	20241210	-20.24	5630	20241115	29.48	9140	-20.24	20241210	5630	29.48	20241115	9140	-20.24	20241210	5630	29.48	20241115	0.11	N	025870	500	20 억		16062	N	N	0	N	00	N
104	20241212	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-630	5	-8.08	481949180	66429	29.73	7610	7740	7070	10140	5460	7800	7255.10	0.40	0	1797	9680	8740	8140	7200	6600	8440	6900	20	2340	500	5460	10	1	4000000	287	96.89	1.64	12	1.66	74.00	4368.00	9140	20241210	-21.55	5630	20241115	27.35	9140	-21.55	20241210	5630	27.35	20241115	9140	-21.55	20241210	5630	27.35	20241115	0.11	N	025870	500	20 억		16062	N	N	0	N	00	N
105	20241212	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	-210	5	-2.69	54709470	7175	3.21	7610	7740	7570	10140	5460	7800	7625.01	0.40	0	-737	9680	8740	8140	7200	6600	8440	6900	20	2340	500	5460	10	1	4000000	304	102.57	1.74	12	0.18	74.00	4368.00	9140	20241210	-16.96	5630	20241115	34.81	9140	-16.96	20241210	5630	34.81	20241115	9140	-16.96	20241210	5630	34.81	20241115	0.11	N	025870	500	20 억		16062	N	N	0	N	00	N
106	20241211	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-300	5	-3.70	1789032820	222127	24.53	8520	9080	7540	10530	5670	8100	8054.10	0.31	0	3671	10313	9206	8033	6926	5753	9760	7480	20	2430	500	5670	10	1	4000000	312	105.41	1.79	12	5.55	74.00	4368.00	9140	20241210	-14.66	5630	20241115	38.54	9140	-14.66	20241210	5630	38.54	20241115	9140	-14.66	20241210	5630	38.54	20241115	0.10	N	025870	500	20 억		12384	N	N	0	N	00	N
107	20241211	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-270	5	-3.33	1743700840	216302	23.89	8520	9080	7540	10530	5670	8100	8061.42	0.31	0	3741	10313	9206	8033	6926	5753	9760	7480	20	2430	500	5670	10	1	4000000	313	105.81	1.79	12	5.41	74.00	4368.00	9140	20241210	-14.33	5630	20241115	39.08	9140	-14.33	20241210	5630	39.08	20241115	9140	-14.33	20241210	5630	39.08	20241115	0.10	N	025870	500	20 억		12384	N	N	0	N	00	N
108	20241211	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-280	5	-3.46	1645575210	203858	22.51	8520	9080	7540	10530	5670	8100	8072.16	0.31	0	4883	10313	9206	8033	6926	5753	9760	7480	20	2430	500	5670	10	1	4000000	313	105.68	1.79	12	5.10	74.00	4368.00	9140	20241210	-14.44	5630	20241115	38.90	9140	-14.44	20241210	5630	38.90	20241115	9140	-14.44	20241210	5630	38.90	20241115	0.10	N	025870	500	20 억		12384	N	N	0	N	00	N
109	20241211	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	-260	5	-3.21	1525442030	188515	20.82	8520	9080	7540	10530	5670	8100	8091.89	0.31	0	3778	10313	9206	8033	6926	5753	9760	7480	20	2430	500	5670	10	1	4000000	314	105.95	1.79	12	4.71	74.00	4368.00	9140	20241210	-14.22	5630	20241115	39.25	9140	-14.22	20241210	5630	39.25	20241115	9140	-14.22	20241210	5630	39.25	20241115	0.10	N	025870	500	20 억		12384	N	N	0	N	00	N
110	20241211	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	-260	5	-3.21	1436649290	177191	19.57	8520	9080	7540	10530	5670	8100	8107.91	0.31	0	3202	10313	9206	8033	6926	5753	9760	7480	20	2430	500	5670	10	1	4000000	314	105.95	1.79	12	4.43	74.00	4368.00	9140	20241210	-14.22	5630	20241115	39.25	9140	-14.22	20241210	5630	39.25	20241115	9140	-14.22	20241210	5630	39.25	20241115	0.10	N	025870	500	20 억		12384	N	N	0	N	00	N
111	20241211	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	-490	5	-6.05	1349143880	165827	18.31	8520	9080	7540	10530	5670	8100	8135.85	0.31	0	3569	10313	9206	8033	6926	5753	9760	7480	20	2430	500	5670	10	1	4000000	304	102.84	1.74	12	4.15	74.00	4368.00	9140	20241210	-16.74	5630	20241115	35.17	9140	-16.74	20241210	5630	35.17	20241115	9140	-16.74	20241210	5630	35.17	20241115	0.10	N	025870	500	20 억		12384	N	N	0	N	00	N
112	20241211	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-360	5	-4.44	1202620600	146852	16.22	8520	9080	7540	10530	5670	8100	8189.34	0.31	0	4599	10313	9206	8033	6926	5753	9760	7480	20	2430	500	5670	10	1	4000000	310	104.59	1.77	12	3.67	74.00	4368.00	9140	20241210	-15.32	5630	20241115	37.48	9140	-15.32	20241210	5630	37.48	20241115	9140	-15.32	20241210	5630	37.48	20241115	0.10	N	025870	500	20 억		12384	N	N	0	N	00	N
113	20241211	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	560	2	6.91	319929410	36800	4.06	8520	9080	8500	10530	5670	8100	8693.90	0.31	0	-2721	10313	9206	8033	6926	5753	9760	7480	20	2430	500	5670	10	1	4000000	346	117.03	1.98	12	0.92	74.00	4368.00	9140	20241210	-5.25	5630	20241115	53.82	9140	-5.25	20241210	5630	53.82	20241115	9140	-5.25	20241210	5630	53.82	20241115	0.10	N	025870	500	20 억		12384	N	N	0	N	00	N
114	20241210	160349	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	8100	250	2	3.18	7491739650	897929	114.77	7800	9140	6860	10200	5500	7850	8343.44	0.13	0	7266	9650	8750	7380	6480	5110	9200	6930	20	2350	500	5490	10	1	4000000	324	109.46	1.85	12	22.45	74.00	4368.00	9140	20241210	-11.38	5630	20241115	43.87	9140	-11.38	20241210	5630	43.87	20241115	9140	-11.38	20241210	5630	43.87	20241115	0.02	N	025870	500	20 억		5126	N	N	0	N	00	N
115	20241210	150349	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7970	120	2	1.53	7307764500	874985	111.84	7800	9140	6860	10200	5500	7850	8351.88	0.13	0	7249	9650	8750	7380	6480	5110	9200	6930	20	2350	500	5490	10	1	4000000	319	107.70	1.82	12	21.87	74.00	4368.00	9140	20241210	-12.80	5630	20241115	41.56	9140	-12.80	20241210	5630	41.56	20241115	9140	-12.80	20241210	5630	41.56	20241115	0.02	N	025870	500	20 억		5126	N	N	0	N	00	N
116	20241210	140348	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	8100	250	2	3.18	7000568760	836476	106.92	7800	9140	6860	10200	5500	7850	8369.12	0.13	0	8937	9650	8750	7380	6480	5110	9200	6930	20	2350	500	5490	10	1	4000000	324	109.46	1.85	12	20.91	74.00	4368.00	9140	20241210	-11.38	5630	20241115	43.87	9140	-11.38	20241210	5630	43.87	20241115	9140	-11.38	20241210	5630	43.87	20241115	0.02	N	025870	500	20 억		5126	N	N	0	N	00	N
117	20241210	130347	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7650	-200	5	-2.55	6730933820	802202	102.54	7800	9140	6860	10200	5500	7850	8390.57	0.13	0	10447	9650	8750	7380	6480	5110	9200	6930	20	2350	500	5490	10	1	4000000	306	103.38	1.75	12	20.06	74.00	4368.00	9140	20241210	-16.30	5630	20241115	35.88	9140	-16.30	20241210	5630	35.88	20241115	9140	-16.30	20241210	5630	35.88	20241115	0.02	N	025870	500	20 억		5126	N	N	0	N	00	N
118	20241210	120348	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	8150	300	2	3.82	5551895770	646879	82.68	7800	9140	7490	10200	5500	7850	8582.59	0.13	0	-123	9650	8750	7380	6480	5110	9200	6930	20	2350	500	5490	10	1	4000000	326	110.14	1.87	12	16.17	74.00	4368.00	9140	20241210	-10.83	5630	20241115	44.76	9140	-10.83	20241210	5630	44.76	20241115	9140	-10.83	20241210	5630	44.76	20241115	0.02	N	025870	500	20 억		5126	N	N	0	N	00	N
119	20241210	110347	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	8870	1020	2	12.99	4336800550	508284	64.97	7800	9140	7490	10200	5500	7850	8532.24	0.13	0	1128	9650	8750	7380	6480	5110	9200	6930	20	2350	500	5490	10	1	4000000	355	119.86	2.03	12	12.71	74.00	4368.00	9140	20241210	-2.95	5630	20241115	57.55	9140	-2.95	20241210	5630	57.55	20241115	9140	-2.95	20241210	5630	57.55	20241115	0.02	N	025870	500	20 억		5126	N	N	0	N	00	N
120	20241210	100348	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	8720	870	2	11.08	3164886720	375797	48.03	7800	9140	7490	10200	5500	7850	8421.80	0.13	0	-395	9650	8750	7380	6480	5110	9200	6930	20	2350	500	5490	10	1	4000000	349	117.84	2.00	12	9.39	74.00	4368.00	9140	20241210	-4.60	5630	20241115	54.88	9140	-4.60	20241210	5630	54.88	20241115	9140	-4.60	20241210	5630	54.88	20241115	0.02	N	025870	500	20 억		5126	N	N	0	N	00	N
121	20241210	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	150	2	1.91	226978580	29006	3.71	7800	8040	7490	10200	5500	7850	7825.23	0.13	0	725	9650	8750	7380	6480	5110	9200	6930	20	2350	500	5490	10	1	4000000	320	108.11	1.83	12	0.73	74.00	4368.00	8740	20240619	-8.47	5630	20241115	42.10	8740	-8.47	20240619	5630	42.10	20241115	8740	-8.47	20240619	5630	42.10	20241115	0.02	N	025870	500	20 억		5126	N	N	0	N	00	N
122	20241209	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	1480	2	23.23	5904289130	773687	354.14	6010	8280	6010	8280	4460	6370	7631.13	0.28	0	-6804	7536	6952	6336	5752	5136	7245	6045	20	1910	500	4450	10	1	4000000	314	106.08	1.80	12	19.34	74.00	4368.00	8740	20240619	-10.18	5630	20241115	39.43	8740	-10.18	20240619	5630	39.43	20241115	8740	-10.18	20240619	5630	39.43	20241115	0.02	N	025870	500	20 억		11394	N	N	0	N	00	N
123	20241209	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	1480	2	23.23	5724769050	750953	343.73	6010	8280	6010	8280	4460	6370	7623.34	0.28	0	-6906	7536	6952	6336	5752	5136	7245	6045	20	1910	500	4450	10	1	4000000	314	106.08	1.80	12	18.77	74.00	4368.00	8740	20240619	-10.18	5630	20241115	39.43	8740	-10.18	20240619	5630	39.43	20241115	8740	-10.18	20240619	5630	39.43	20241115	0.02	N	025870	500	20 억		11394	N	N	0	N	00	N
124	20241209	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	1760	2	27.63	4726828980	626269	286.66	6010	8280	6010	8280	4460	6370	7547.60	0.28	0	-6577	7536	6952	6336	5752	5136	7245	6045	20	1910	500	4450	10	1	4000000	325	109.86	1.86	12	15.66	74.00	4368.00	8740	20240619	-6.98	5630	20241115	44.40	8740	-6.98	20240619	5630	44.40	20241115	8740	-6.98	20240619	5630	44.40	20241115	0.02	N	025870	500	20 억		11394	N	N	0	N	00	N
125	20241209	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	1530	2	24.02	2960527190	409186	187.30	6010	8000	6010	8280	4460	6370	7235.16	0.28	0	-6304	7536	6952	6336	5752	5136	7245	6045	20	1910	500	4450	10	1	4000000	316	106.76	1.81	12	10.23	74.00	4368.00	8740	20240619	-9.61	5630	20241115	40.32	8740	-9.61	20240619	5630	40.32	20241115	8740	-9.61	20240619	5630	40.32	20241115	0.02	N	025870	500	20 억		11394	N	N	0	N	00	N
126	20241209	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	1130	2	17.74	2125934850	300845	137.71	6010	7730	6010	8280	4460	6370	7066.55	0.28	0	-6899	7536	6952	6336	5752	5136	7245	6045	20	1910	500	4450	10	1	4000000	300	101.35	1.72	12	7.52	74.00	4368.00	8740	20240619	-14.19	5630	20241115	33.21	8740	-14.19	20240619	5630	33.21	20241115	8740	-14.19	20240619	5630	33.21	20241115	0.02	N	025870	500	20 억		11394	N	N	0	N	00	N
127	20241209	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	580	2	9.11	906618300	134442	61.54	6010	7080	6010	8280	4460	6370	6743.57	0.28	0	-5719	7536	6952	6336	5752	5136	7245	6045	20	1910	500	4450	10	1	4000000	278	93.92	1.59	12	3.36	74.00	4368.00	8740	20240619	-20.48	5630	20241115	23.45	8740	-20.48	20240619	5630	23.45	20241115	8740	-20.48	20240619	5630	23.45	20241115	0.02	N	025870	500	20 억		11394	N	N	0	N	00	N
128	20241209	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	340	2	5.34	503227810	76404	34.97	6010	6900	6010	8280	4460	6370	6586.41	0.28	0	-2999	7536	6952	6336	5752	5136	7245	6045	20	1910	500	4450	10	1	4000000	268	90.68	1.54	12	1.91	74.00	4368.00	8740	20240619	-23.23	5630	20241115	19.18	8740	-23.23	20240619	5630	19.18	20241115	8740	-23.23	20240619	5630	19.18	20241115	0.02	N	025870	500	20 억		11394	N	N	0	N	00	N
129	20241209	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-210	5	-3.30	27260650	4465	2.04	6010	6290	6010	8280	4460	6370	6105.35	0.28	0	-66	7536	6952	6336	5752	5136	7245	6045	20	1910	500	4450	10	1	4000000	246	83.24	1.41	12	0.11	74.00	4368.00	8740	20240619	-29.52	5630	20241115	9.41	8740	-29.52	20240619	5630	9.41	20241115	8740	-29.52	20240619	5630	9.41	20241115	0.02	N	025870	500	20 억		11394	N	N	0	N	00	N
130	20241206	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	240	2	3.92	1399664010	217323	260.02	5720	6920	5720	7960	4300	6130	6440.52	0.36	0	-2722	7050	6590	6270	5810	5490	6430	5650	20	1830	500	4290	10	1	4000000	255	86.08	1.46	12	5.43	74.00	4368.00	8740	20240619	-27.12	5630	20241115	13.14	8740	-27.12	20240619	5630	13.14	20241115	8740	-27.12	20240619	5630	13.14	20241115	0.21	N	025870	500	20 억		14395	N	N	0	N	00	N
131	20241206	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	190	2	3.10	1342001200	208317	249.25	5720	6920	5720	7960	4300	6130	6442.12	0.36	0	-3321	7050	6590	6270	5810	5490	6430	5650	20	1830	500	4290	10	1	4000000	253	85.41	1.45	12	5.21	74.00	4368.00	8740	20240619	-27.69	5630	20241115	12.26	8740	-27.69	20240619	5630	12.26	20241115	8740	-27.69	20240619	5630	12.26	20241115	0.21	N	025870	500	20 억		14395	N	N	0	N	00	N
132	20241206	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	160	2	2.61	1274257370	197658	236.50	5720	6920	5720	7960	4300	6130	6446.78	0.36	0	-5205	7050	6590	6270	5810	5490	6430	5650	20	1830	500	4290	10	1	4000000	252	85.00	1.44	12	4.94	74.00	4368.00	8740	20240619	-28.03	5630	20241115	11.72	8740	-28.03	20240619	5630	11.72	20241115	8740	-28.03	20240619	5630	11.72	20241115	0.21	N	025870	500	20 억		14395	N	N	0	N	00	N
133	20241206	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	370	2	6.04	1014996900	155767	186.37	5720	6920	5720	7960	4300	6130	6516.13	0.36	0	-8989	7050	6590	6270	5810	5490	6430	5650	20	1830	500	4290	10	1	4000000	260	87.84	1.49	12	3.89	74.00	4368.00	8740	20240619	-25.63	5630	20241115	15.45	8740	-25.63	20240619	5630	15.45	20241115	8740	-25.63	20240619	5630	15.45	20241115	0.21	N	025870	500	20 억		14395	N	N	0	N	00	N
134	20241206	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	710	2	11.58	824751290	127177	152.17	5720	6920	5720	7960	4300	6130	6485.07	0.36	0	-8626	7050	6590	6270	5810	5490	6430	5650	20	1830	500	4290	10	1	4000000	274	92.43	1.57	12	3.18	74.00	4368.00	8740	20240619	-21.74	5630	20241115	21.49	8740	-21.74	20240619	5630	21.49	20241115	8740	-21.74	20240619	5630	21.49	20241115	0.21	N	025870	500	20 억		14395	N	N	0	N	00	N
135	20241206	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	320	2	5.22	377083770	60848	72.80	5720	6490	5720	7960	4300	6130	6197.15	0.36	0	-4136	7050	6590	6270	5810	5490	6430	5650	20	1830	500	4290	10	1	4000000	258	87.16	1.48	12	1.52	74.00	4368.00	8740	20240619	-26.20	5630	20241115	14.56	8740	-26.20	20240619	5630	14.56	20241115	8740	-26.20	20240619	5630	14.56	20241115	0.21	N	025870	500	20 억		14395	N	N	0	N	00	N
136	20241206	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-70	5	-1.14	104087740	17585	21.04	5720	6090	5720	7960	4300	6130	5919.08	0.36	0	-1543	7050	6590	6270	5810	5490	6430	5650	20	1830	500	4290	10	1	4000000	242	81.89	1.39	12	0.44	74.00	4368.00	8740	20240619	-30.66	5630	20241115	7.64	8740	-30.66	20240619	5630	7.64	20241115	8740	-30.66	20240619	5630	7.64	20241115	0.21	N	025870	500	20 억		14395	N	N	0	N	00	N
137	20241206	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-180	5	-2.94	17375400	2968	3.55	5720	6050	5720	7960	4300	6130	5853.97	0.36	0	380	7050	6590	6270	5810	5490	6430	5650	20	1830	500	4290	10	1	4000000	238	80.41	1.36	12	0.07	74.00	4368.00	8740	20240619	-31.92	5630	20241115	5.68	8740	-31.92	20240619	5630	5.68	20241115	8740	-31.92	20240619	5630	5.68	20241115	0.21	N	025870	500	20 억		14395	N	N	0	N	00	N
138	20241205	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-670	5	-9.85	515764270	83307	22.17	6730	6730	5950	8840	4760	6800	6191.29	0.25	0	4674	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	245	82.84	1.40	12	2.08	74.00	4368.00	8740	20240619	-29.86	5630	20241115	8.88	8740	-29.86	20240619	5630	8.88	20241115	8740	-29.86	20240619	5630	8.88	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
139	20241205	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-850	5	-12.50	498990380	80536	21.43	6730	6730	5950	8840	4760	6800	6195.87	0.25	0	4913	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	238	80.41	1.36	12	2.01	74.00	4368.00	8740	20240619	-31.92	5630	20241115	5.68	8740	-31.92	20240619	5630	5.68	20241115	8740	-31.92	20240619	5630	5.68	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
140	20241205	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-770	5	-11.32	464026340	74702	19.88	6730	6730	5950	8840	4760	6800	6211.70	0.25	0	5210	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	241	81.49	1.38	12	1.87	74.00	4368.00	8740	20240619	-31.01	5630	20241115	7.10	8740	-31.01	20240619	5630	7.10	20241115	8740	-31.01	20240619	5630	7.10	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
141	20241205	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-740	5	-10.88	450302990	72416	19.27	6730	6730	5950	8840	4760	6800	6218.28	0.25	0	5548	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	242	81.89	1.39	12	1.81	74.00	4368.00	8740	20240619	-30.66	5630	20241115	7.64	8740	-30.66	20240619	5630	7.64	20241115	8740	-30.66	20240619	5630	7.64	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
142	20241205	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-840	5	-12.35	437390080	70279	18.70	6730	6730	5950	8840	4760	6800	6223.62	0.25	0	6168	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	238	80.54	1.36	12	1.76	74.00	4368.00	8740	20240619	-31.81	5630	20241115	5.86	8740	-31.81	20240619	5630	5.86	20241115	8740	-31.81	20240619	5630	5.86	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
143	20241205	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-760	5	-11.18	386302070	61747	16.43	6730	6730	5980	8840	4760	6800	6256.21	0.25	0	5258	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	242	81.62	1.38	12	1.54	74.00	4368.00	8740	20240619	-30.89	5630	20241115	7.28	8740	-30.89	20240619	5630	7.28	20241115	8740	-30.89	20240619	5630	7.28	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
144	20241205	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-800	5	-11.76	334391700	53134	14.14	6730	6730	5980	8840	4760	6800	6293.37	0.25	0	5664	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	240	81.08	1.37	12	1.33	74.00	4368.00	8740	20240619	-31.35	5630	20241115	6.57	8740	-31.35	20240619	5630	6.57	20241115	8740	-31.35	20240619	5630	6.57	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
145	20241205	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	-270	5	-3.97	44737030	6750	1.80	6730	6730	6510	8840	4760	6800	6627.71	0.25	0	914	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	261	88.24	1.49	12	0.17	74.00	4368.00	8740	20240619	-25.29	5630	20241115	15.99	8740	-25.29	20240619	5630	15.99	20241115	8740	-25.29	20240619	5630	15.99	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
146	20241204	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	800	2	13.33	2508971910	374811	8462.66	6050	7110	5900	7800	4200	6000	6696.58	0.24	0	492	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	272	91.89	1.56	12	9.37	74.00	4368.00	8740	20240619	-22.20	5630	20241115	20.78	8740	-22.20	20240619	5630	20.78	20241115	8740	-22.20	20240619	5630	20.78	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
147	20241204	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	880	2	14.67	2454966570	366915	8284.38	6050	7110	5900	7800	4200	6000	6693.60	0.24	0	-773	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	275	92.97	1.58	12	9.17	74.00	4368.00	8740	20240619	-21.28	5630	20241115	22.20	8740	-21.28	20240619	5630	22.20	20241115	8740	-21.28	20240619	5630	22.20	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
148	20241204	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	920	2	15.33	2345557660	350947	7923.84	6050	7110	5900	7800	4200	6000	6686.37	0.24	0	-3226	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	277	93.51	1.58	12	8.77	74.00	4368.00	8740	20240619	-20.82	5630	20241115	22.91	8740	-20.82	20240619	5630	22.91	20241115	8740	-20.82	20240619	5630	22.91	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
149	20241204	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7000	1000	2	16.67	2233399310	334769	7558.57	6050	7110	5900	7800	4200	6000	6674.41	0.24	0	-3975	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	280	94.59	1.60	12	8.37	74.00	4368.00	8740	20240619	-19.91	5630	20241115	24.33	8740	-19.91	20240619	5630	24.33	20241115	8740	-19.91	20240619	5630	24.33	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
150	20241204	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	970	2	16.17	2017940920	304007	6864.01	6050	7110	5900	7800	4200	6000	6640.90	0.24	0	-4259	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	279	94.19	1.60	12	7.60	74.00	4368.00	8740	20240619	-20.25	5630	20241115	23.80	8740	-20.25	20240619	5630	23.80	20241115	8740	-20.25	20240619	5630	23.80	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
151	20241204	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	820	2	13.67	1644746300	250244	5650.12	6050	7110	5900	7800	4200	6000	6575.94	0.24	0	-3234	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	273	92.16	1.56	12	6.26	74.00	4368.00	8740	20240619	-21.97	5630	20241115	21.14	8740	-21.97	20240619	5630	21.14	20241115	8740	-21.97	20240619	5630	21.14	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
152	20241204	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	650	2	10.83	633836790	100156	2261.37	6050	6650	5900	7800	4200	6000	6333.37	0.24	0	-841	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	266	89.86	1.52	12	2.50	74.00	4368.00	8740	20240619	-23.91	5630	20241115	18.12	8740	-23.91	20240619	5630	18.12	20241115	8740	-23.91	20240619	5630	18.12	20241115	0.21	N	025870	500	20 억		9464	Y	N	0	N	00	N
153	20241204	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	330	2	5.50	194211420	31039	700.81	6050	6500	5900	7800	4200	6000	6269.74	0.24	0	593	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	253	85.54	1.45	12	0.78	74.00	4368.00	8740	20240619	-27.57	5630	20241115	12.43	8740	-27.57	20240619	5630	12.43	20241115	8740	-27.57	20240619	5630	12.43	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
154	20241203	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	70	2	1.18	25759360	4429	100.09	5870	6000	5640	7700	4160	5930	5816.07	0.24	0	-21	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	240	81.08	1.37	12	0.11	74.00	4368.00	8740	20240619	-31.35	5630	20241115	6.57	8740	-31.35	20240619	5630	6.57	20241115	8740	-31.35	20240619	5630	6.57	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
155	20241203	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-130	5	-2.19	20387480	3522	79.59	5870	5900	5640	7700	4160	5930	5788.61	0.24	0	36	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	232	78.38	1.33	12	0.09	74.00	4368.00	8740	20240619	-33.64	5630	20241115	3.02	8740	-33.64	20240619	5630	3.02	20241115	8740	-33.64	20240619	5630	3.02	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
156	20241203	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-60	5	-1.01	19018570	3286	74.26	5870	5900	5640	7700	4160	5930	5787.76	0.24	0	36	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	235	79.32	1.34	12	0.08	74.00	4368.00	8740	20240619	-32.84	5630	20241115	4.26	8740	-32.84	20240619	5630	4.26	20241115	8740	-32.84	20240619	5630	4.26	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
157	20241203	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-50	5	-0.84	12563100	2172	49.08	5870	5900	5640	7700	4160	5930	5784.12	0.24	0	34	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	235	79.46	1.35	12	0.05	74.00	4368.00	8740	20240619	-32.72	5630	20241115	4.44	8740	-32.72	20240619	5630	4.44	20241115	8740	-32.72	20240619	5630	4.44	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
158	20241203	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-30	5	-0.51	12510180	2163	48.88	5870	5900	5640	7700	4160	5930	5783.72	0.24	0	38	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	236	79.73	1.35	12	0.05	74.00	4368.00	8740	20240619	-32.49	5630	20241115	4.80	8740	-32.49	20240619	5630	4.80	20241115	8740	-32.49	20240619	5630	4.80	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
159	20241203	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-120	5	-2.02	8999850	1559	35.23	5870	5870	5640	7700	4160	5930	5772.84	0.24	0	41	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	232	78.51	1.33	12	0.04	74.00	4368.00	8740	20240619	-33.52	5630	20241115	3.20	8740	-33.52	20240619	5630	3.20	20241115	8740	-33.52	20240619	5630	3.20	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
160	20241203	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-120	5	-2.02	7763920	1346	30.42	5870	5870	5640	7700	4160	5930	5768.14	0.24	0	36	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	232	78.51	1.33	12	0.03	74.00	4368.00	8740	20240619	-33.52	5630	20241115	3.20	8740	-33.52	20240619	5630	3.20	20241115	8740	-33.52	20240619	5630	3.20	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
161	20241203	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-160	5	-2.70	1436530	253	5.72	5870	5870	5640	7700	4160	5930	5677.98	0.24	0	-2	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	231	77.97	1.32	12	0.01	74.00	4368.00	8740	20240619	-33.98	5630	20241115	2.49	8740	-33.98	20240619	5630	2.49	20241115	8740	-33.98	20240619	5630	2.49	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
162	20241202	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-160	5	-2.63	26042700	4424	50.10	6090	6090	5800	7910	4270	6090	5886.69	0.26	0	-808	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	237	80.14	1.36	12	0.11	74.00	4368.00	8740	20240619	-32.15	5630	20241115	5.33	8740	-32.15	20240619	5630	5.33	20241115	8740	-32.15	20240619	5630	5.33	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
163	20241202	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-240	5	-3.94	22318870	3795	42.98	6090	6090	5800	7910	4270	6090	5881.13	0.26	0	-729	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	234	79.05	1.34	12	0.09	74.00	4368.00	8740	20240619	-33.07	5630	20241115	3.91	8740	-33.07	20240619	5630	3.91	20241115	8740	-33.07	20240619	5630	3.91	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
164	20241202	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-250	5	-4.11	22184330	3772	42.72	6090	6090	5800	7910	4270	6090	5881.32	0.26	0	-729	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	234	78.92	1.34	12	0.09	74.00	4368.00	8740	20240619	-33.18	5630	20241115	3.73	8740	-33.18	20240619	5630	3.73	20241115	8740	-33.18	20240619	5630	3.73	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
165	20241202	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-250	5	-4.11	21734160	3695	41.85	6090	6090	5800	7910	4270	6090	5882.05	0.26	0	-726	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	234	78.92	1.34	12	0.09	74.00	4368.00	8740	20240619	-33.18	5630	20241115	3.73	8740	-33.18	20240619	5630	3.73	20241115	8740	-33.18	20240619	5630	3.73	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
166	20241202	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-250	5	-4.11	18543360	3149	35.66	6090	6090	5800	7910	4270	6090	5888.65	0.26	0	-725	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	234	78.92	1.34	12	0.08	74.00	4368.00	8740	20240619	-33.18	5630	20241115	3.73	8740	-33.18	20240619	5630	3.73	20241115	8740	-33.18	20240619	5630	3.73	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
167	20241202	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-250	5	-4.11	17339300	2943	33.33	6090	6090	5800	7910	4270	6090	5891.71	0.26	0	-655	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	234	78.92	1.34	12	0.07	74.00	4368.00	8740	20240619	-33.18	5630	20241115	3.73	8740	-33.18	20240619	5630	3.73	20241115	8740	-33.18	20240619	5630	3.73	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
168	20241202	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-260	5	-4.27	13503220	2285	25.88	6090	6090	5800	7910	4270	6090	5909.51	0.26	0	-579	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	233	78.78	1.33	12	0.06	74.00	4368.00	8740	20240619	-33.30	5630	20241115	3.55	8740	-33.30	20240619	5630	3.55	20241115	8740	-33.30	20240619	5630	3.55	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
169	20241202	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-100	5	-1.64	2398820	394	4.46	6090	6090	5990	7910	4270	6090	6088.38	0.26	0	-24	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	240	80.95	1.37	12	0.01	74.00	4368.00	8740	20240619	-31.46	5630	20241115	6.39	8740	-31.46	20240619	5630	6.39	20241115	8740	-31.46	20240619	5630	6.39	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N