KissMeData/353590/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	161252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	195	2	4.79	99084625	23475	136.88	4050	4285	4050	5290	2850	4070	4218.97	1.23	10713	10713	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	549	-49.02	1.90	12	0.18	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	8120	-47.48	20240228	3600	18.47	20241210	8120	-47.48	20240228	3600	18.47	20241210	0.96	N	353590	500	64 억		158888	N	N	0	N	00	N
3	20241231	151236	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	195	2	4.79	99084625	23475	136.88	4050	4285	4050	5290	2850	4070	4218.97	1.23	10713	10713	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	549	-49.02	1.90	12	0.18	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	8120	-47.48	20240228	3600	18.47	20241210	8120	-47.48	20240228	3600	18.47	20241210	0.96	N	353590	500	64 억		158888	N	N	0	N	00	N
4	20241231	141252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	195	2	4.79	99084625	23475	136.88	4050	4285	4050	5290	2850	4070	4218.97	1.23	10713	10713	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	549	-49.02	1.90	12	0.18	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	8120	-47.48	20240228	3600	18.47	20241210	8120	-47.48	20240228	3600	18.47	20241210	0.96	N	353590	500	64 억		158888	N	N	0	N	00	N
5	20241231	131252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	195	2	4.79	99084625	23475	136.88	4050	4285	4050	5290	2850	4070	4218.97	1.23	10713	10713	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	549	-49.02	1.90	12	0.18	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	8120	-47.48	20240228	3600	18.47	20241210	8120	-47.48	20240228	3600	18.47	20241210	0.96	N	353590	500	64 억		158888	N	N	0	N	00	N
6	20241231	121252	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	195	2	4.79	99084625	23475	136.88	4050	4285	4050	5290	2850	4070	4218.97	1.23	10713	10713	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	549	-49.02	1.90	12	0.18	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	8120	-47.48	20240228	3600	18.47	20241210	8120	-47.48	20240228	3600	18.47	20241210	0.96	N	353590	500	64 억		158888	N	N	0	N	00	N
7	20241231	111250	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	195	2	4.79	99084625	23475	136.88	4050	4285	4050	5290	2850	4070	4218.97	1.23	10713	10713	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	549	-49.02	1.90	12	0.18	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	8120	-47.48	20240228	3600	18.47	20241210	8120	-47.48	20240228	3600	18.47	20241210	0.96	N	353590	500	64 억		158888	N	N	0	N	00	N
8	20241231	101244	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	195	2	4.79	99084625	23475	136.88	4050	4285	4050	5290	2850	4070	4218.97	1.23	10713	10713	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	549	-49.02	1.90	12	0.18	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	8120	-47.48	20240228	3600	18.47	20241210	8120	-47.48	20240228	3600	18.47	20241210	0.96	N	353590	500	64 억		158888	N	N	0	N	00	N
9	20241231	091247	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	195	2	4.79	99084625	23475	136.88	4050	4285	4050	5290	2850	4070	4218.97	1.23	10713	10713	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	549	-49.02	1.90	12	0.18	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	8120	-47.48	20240228	3600	18.47	20241210	8120	-47.48	20240228	3600	18.47	20241210	0.96	N	353590	500	64 억		158888	N	N	0	N	00	N
10	20241230	161243	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	195	2	4.79	98618830	23375	136.30	4050	4285	4050	5290	2850	4070	4218.97	1.15	0	10713	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	549	-49.02	1.90	12	0.18	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	8120	-47.48	20240228	3600	18.47	20241210	8120	-47.48	20240228	3600	18.47	20241210	0.96	N	353590	500	64 억		148175	N	N	0	N	00	N
11	20241230	151247	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	175	2	4.30	92295295	21895	127.67	4050	4275	4050	5290	2850	4070	4215.36	1.15	0	10758	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	547	-48.79	1.89	12	0.17	-87.00	2247.00	8120	20240228	-47.72	3600	20241210	17.92	8120	-47.72	20240228	3600	17.92	20241210	8120	-47.72	20240228	3600	17.92	20241210	0.96	N	353590	500	64 억		148175	N	N	0	N	00	N
12	20241230	141247	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	155	2	3.81	72502355	17250	100.58	4050	4250	4050	5290	2850	4070	4203.04	1.15	0	10961	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	544	-48.56	1.88	12	0.13	-87.00	2247.00	8120	20240228	-47.97	3600	20241210	17.36	8120	-47.97	20240228	3600	17.36	20241210	8120	-47.97	20240228	3600	17.36	20241210	0.96	N	353590	500	64 억		148175	N	N	0	N	00	N
13	20241230	131248	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	180	2	4.42	68846480	16385	95.54	4050	4250	4050	5290	2850	4070	4201.80	1.15	0	10155	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	547	-48.85	1.89	12	0.13	-87.00	2247.00	8120	20240228	-47.66	3600	20241210	18.06	8120	-47.66	20240228	3600	18.06	20241210	8120	-47.66	20240228	3600	18.06	20241210	0.96	N	353590	500	64 억		148175	N	N	0	N	00	N
14	20241230	121244	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	165	2	4.05	43599640	10398	60.63	4050	4235	4050	5290	2850	4070	4193.08	1.15	0	5592	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	545	-48.68	1.88	12	0.08	-87.00	2247.00	8120	20240228	-47.84	3600	20241210	17.64	8120	-47.84	20240228	3600	17.64	20241210	8120	-47.84	20240228	3600	17.64	20241210	0.96	N	353590	500	64 억		148175	N	N	0	N	00	N
15	20241230	111245	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	140	2	3.44	18598385	4475	26.09	4050	4220	4050	5290	2850	4070	4156.06	1.15	0	3461	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	542	-48.39	1.87	12	0.03	-87.00	2247.00	8120	20240228	-48.15	3600	20241210	16.94	8120	-48.15	20240228	3600	16.94	20241210	8120	-48.15	20240228	3600	16.94	20241210	0.96	N	353590	500	64 억		148175	N	N	0	N	00	N
16	20241230	101244	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	115	2	2.83	15288715	3687	21.50	4050	4205	4050	5290	2850	4070	4146.65	1.15	0	2761	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	539	-48.10	1.86	12	0.03	-87.00	2247.00	8120	20240228	-48.46	3600	20241210	16.25	8120	-48.46	20240228	3600	16.25	20241210	8120	-48.46	20240228	3600	16.25	20241210	0.96	N	353590	500	64 억		148175	N	N	0	N	00	N
17	20241230	091248	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	70	2	1.72	686440	169	0.99	4050	4140	4050	5290	2850	4070	4061.78	1.15	0	136	4133	4101	4063	4031	3993	4082	4012	64	1220	500	2440	5	1	12875570	533	-47.59	1.84	12	0.00	-87.00	2247.00	8120	20240228	-49.01	3600	20241210	15.00	8120	-49.01	20240228	3600	15.00	20241210	8120	-49.01	20240228	3600	15.00	20241210	0.96	N	353590	500	64 억		148175	N	N	0	N	00	N
18	20241227	161241	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-5	5	-0.12	69538500	17136	89.29	4075	4095	4025	5290	2855	4075	4058.03	1.14	0	1371	4251	4162	4111	4022	3971	4137	3997	64	1215	500	2440	5	1	12875570	524	-46.78	1.81	12	0.13	-87.00	2247.00	8120	20240228	-49.88	3600	20241210	13.06	8120	-49.88	20240228	3600	13.06	20241210	8120	-49.88	20240228	3600	13.06	20241210	0.96	N	353590	500	64 억		146787	N	N	0	N	00	N
19	20241227	151239	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	10	2	0.25	65723740	16199	84.41	4075	4095	4025	5290	2855	4075	4057.27	1.14	0	1534	4251	4162	4111	4022	3971	4137	3997	64	1215	500	2440	5	1	12875570	526	-46.95	1.82	12	0.13	-87.00	2247.00	8120	20240228	-49.69	3600	20241210	13.47	8120	-49.69	20240228	3600	13.47	20241210	8120	-49.69	20240228	3600	13.47	20241210	0.96	N	353590	500	64 억		146787	N	N	0	N	00	N
20	20241227	141242	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-20	5	-0.49	63580975	15673	81.67	4075	4095	4025	5290	2855	4075	4056.72	1.14	0	1176	4251	4162	4111	4022	3971	4137	3997	64	1215	500	2440	5	1	12875570	522	-46.61	1.80	12	0.12	-87.00	2247.00	8120	20240228	-50.06	3600	20241210	12.64	8120	-50.06	20240228	3600	12.64	20241210	8120	-50.06	20240228	3600	12.64	20241210	0.96	N	353590	500	64 억		146787	N	N	0	N	00	N
21	20241227	131239	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-10	5	-0.25	60270785	14855	77.41	4075	4095	4025	5290	2855	4075	4057.27	1.14	0	675	4251	4162	4111	4022	3971	4137	3997	64	1215	500	2440	5	1	12875570	523	-46.72	1.81	12	0.12	-87.00	2247.00	8120	20240228	-49.94	3600	20241210	12.92	8120	-49.94	20240228	3600	12.92	20241210	8120	-49.94	20240228	3600	12.92	20241210	0.96	N	353590	500	64 억		146787	N	N	0	N	00	N
22	20241227	121241	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	15	2	0.37	23501260	5775	30.09	4075	4095	4060	5290	2855	4075	4069.48	1.14	0	614	4251	4162	4111	4022	3971	4137	3997	64	1215	500	2440	5	1	12875570	527	-47.01	1.82	12	0.04	-87.00	2247.00	8120	20240228	-49.63	3600	20241210	13.61	8120	-49.63	20240228	3600	13.61	20241210	8120	-49.63	20240228	3600	13.61	20241210	0.96	N	353590	500	64 억		146787	N	N	0	N	00	N
23	20241227	111240	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-15	5	-0.37	20840405	5120	26.68	4075	4095	4060	5290	2855	4075	4070.39	1.14	0	392	4251	4162	4111	4022	3971	4137	3997	64	1215	500	2440	5	1	12875570	523	-46.67	1.81	12	0.04	-87.00	2247.00	8120	20240228	-50.00	3600	20241210	12.78	8120	-50.00	20240228	3600	12.78	20241210	8120	-50.00	20240228	3600	12.78	20241210	0.96	N	353590	500	64 억		146787	N	N	0	N	00	N
24	20241227	101238	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	0	3	0.00	15081000	3702	19.29	4075	4090	4060	5290	2855	4075	4073.74	1.14	0	558	4251	4162	4111	4022	3971	4137	3997	64	1215	500	2440	5	1	12875570	525	-46.84	1.81	12	0.03	-87.00	2247.00	8120	20240228	-49.82	3600	20241210	13.19	8120	-49.82	20240228	3600	13.19	20241210	8120	-49.82	20240228	3600	13.19	20241210	0.96	N	353590	500	64 억		146787	N	N	0	N	00	N
25	20241227	091244	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-10	5	-0.25	3020940	742	3.87	4075	4075	4065	5290	2855	4075	4071.35	1.14	0	-320	4251	4162	4111	4022	3971	4137	3997	64	1215	500	2440	5	1	12875570	523	-46.72	1.81	12	0.01	-87.00	2247.00	8120	20240228	-49.94	3600	20241210	12.92	8120	-49.94	20240228	3600	12.92	20241210	8120	-49.94	20240228	3600	12.92	20241210	0.96	N	353590	500	64 억		146787	N	N	0	N	00	N
26	20241226	161234	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-130	5	-3.09	78635200	19186	178.97	4200	4200	4060	5460	2945	4205	4098.57	1.25	0	-14131	4445	4325	4200	4080	3955	4262	4017	64	1255	500	2520	5	1	12875570	525	-46.84	1.81	12	0.15	-87.00	2247.00	8120	20240228	-49.82	3600	20241210	13.19	8120	-49.82	20240228	3600	13.19	20241210	8120	-49.82	20240228	3600	13.19	20241210	0.99	N	353590	500	64 억		160894	N	N	0	N	00	N
27	20241226	151231	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-140	5	-3.33	74326820	18128	169.10	4200	4200	4060	5460	2945	4205	4100.11	1.25	0	-13639	4445	4325	4200	4080	3955	4262	4017	64	1255	500	2520	5	1	12875570	523	-46.72	1.81	12	0.14	-87.00	2247.00	8120	20240228	-49.94	3600	20241210	12.92	8120	-49.94	20240228	3600	12.92	20241210	8120	-49.94	20240228	3600	12.92	20241210	0.99	N	353590	500	64 억		160894	N	N	0	N	00	N
28	20241226	141229	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-145	5	-3.45	66949500	16313	152.17	4200	4200	4060	5460	2945	4205	4104.06	1.25	0	-12357	4445	4325	4200	4080	3955	4262	4017	64	1255	500	2520	5	1	12875570	523	-46.67	1.81	12	0.13	-87.00	2247.00	8120	20240228	-50.00	3600	20241210	12.78	8120	-50.00	20240228	3600	12.78	20241210	8120	-50.00	20240228	3600	12.78	20241210	0.99	N	353590	500	64 억		160894	N	N	0	N	00	N
29	20241226	131231	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-110	5	-2.62	41373840	10041	93.67	4200	4200	4095	5460	2945	4205	4120.49	1.25	0	-8921	4445	4325	4200	4080	3955	4262	4017	64	1255	500	2520	5	1	12875570	527	-47.07	1.82	12	0.08	-87.00	2247.00	8120	20240228	-49.57	3600	20241210	13.75	8120	-49.57	20240228	3600	13.75	20241210	8120	-49.57	20240228	3600	13.75	20241210	0.99	N	353590	500	64 억		160894	N	N	0	N	00	N
30	20241226	121228	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-105	5	-2.50	38395770	9314	86.88	4200	4200	4095	5460	2945	4205	4122.37	1.25	0	-8364	4445	4325	4200	4080	3955	4262	4017	64	1255	500	2520	5	1	12875570	528	-47.13	1.82	12	0.07	-87.00	2247.00	8120	20240228	-49.51	3600	20241210	13.89	8120	-49.51	20240228	3600	13.89	20241210	8120	-49.51	20240228	3600	13.89	20241210	0.99	N	353590	500	64 억		160894	N	N	0	N	00	N
31	20241226	111226	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-90	5	-2.14	20767405	5020	46.83	4200	4200	4110	5460	2945	4205	4136.93	1.25	0	-4082	4445	4325	4200	4080	3955	4262	4017	64	1255	500	2520	5	1	12875570	530	-47.30	1.83	12	0.04	-87.00	2247.00	8120	20240228	-49.32	3600	20241210	14.31	8120	-49.32	20240228	3600	14.31	20241210	8120	-49.32	20240228	3600	14.31	20241210	0.99	N	353590	500	64 억		160894	N	N	0	N	00	N
32	20241226	101231	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-95	5	-2.26	16286455	3932	36.68	4200	4200	4110	5460	2945	4205	4142.03	1.25	0	-3261	4445	4325	4200	4080	3955	4262	4017	64	1255	500	2520	5	1	12875570	529	-47.24	1.83	12	0.03	-87.00	2247.00	8120	20240228	-49.38	3600	20241210	14.17	8120	-49.38	20240228	3600	14.17	20241210	8120	-49.38	20240228	3600	14.17	20241210	0.99	N	353590	500	64 억		160894	N	N	0	N	00	N
33	20241226	091229	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-95	5	-2.26	1109370	266	2.48	4200	4200	4110	5460	2945	4205	4170.56	1.25	0	-255	4445	4325	4200	4080	3955	4262	4017	64	1255	500	2520	5	1	12875570	529	-47.24	1.83	12	0.00	-87.00	2247.00	8120	20240228	-49.38	3600	20241210	14.17	8120	-49.38	20240228	3600	14.17	20241210	8120	-49.38	20240228	3600	14.17	20241210	0.99	N	353590	500	64 억		160894	N	N	0	N	00	N
34	20241224	161229	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-25	5	-0.59	45283840	10688	18.07	4230	4320	4075	5490	2965	4230	4236.89	1.27	0	-2840	4403	4316	4203	4116	4003	4360	4160	64	1260	500	2530	5	1	12875570	541	-48.33	1.87	12	0.08	-87.00	2247.00	8120	20240228	-48.21	3600	20241210	16.81	8120	-48.21	20240228	3600	16.81	20241210	8120	-48.21	20240228	3600	16.81	20241210	0.98	N	353590	500	64 억		163209	N	N	0	N	00	N
35	20241224	151229	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-25	5	-0.59	45144545	10655	18.01	4230	4320	4075	5490	2965	4230	4236.94	1.27	0	-2856	4403	4316	4203	4116	4003	4360	4160	64	1260	500	2530	5	1	12875570	541	-48.33	1.87	12	0.08	-87.00	2247.00	8120	20240228	-48.21	3600	20241210	16.81	8120	-48.21	20240228	3600	16.81	20241210	8120	-48.21	20240228	3600	16.81	20241210	0.98	N	353590	500	64 억		163209	N	N	0	N	00	N
36	20241224	141226	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-15	5	-0.35	37726805	8896	15.04	4230	4320	4075	5490	2965	4230	4240.87	1.27	0	-1693	4403	4316	4203	4116	4003	4360	4160	64	1260	500	2530	5	1	12875570	543	-48.45	1.88	12	0.07	-87.00	2247.00	8120	20240228	-48.09	3600	20241210	17.08	8120	-48.09	20240228	3600	17.08	20241210	8120	-48.09	20240228	3600	17.08	20241210	0.98	N	353590	500	64 억		163209	N	N	0	N	00	N
37	20241224	131227	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-10	5	-0.24	35965590	8479	14.33	4230	4320	4075	5490	2965	4230	4241.73	1.27	0	-1578	4403	4316	4203	4116	4003	4360	4160	64	1260	500	2530	5	1	12875570	543	-48.51	1.88	12	0.07	-87.00	2247.00	8120	20240228	-48.03	3600	20241210	17.22	8120	-48.03	20240228	3600	17.22	20241210	8120	-48.03	20240228	3600	17.22	20241210	0.98	N	353590	500	64 억		163209	N	N	0	N	00	N
38	20241224	121229	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-15	5	-0.35	34815890	8207	13.88	4230	4320	4075	5490	2965	4230	4242.22	1.27	0	-1743	4403	4316	4203	4116	4003	4360	4160	64	1260	500	2530	5	1	12875570	543	-48.45	1.88	12	0.06	-87.00	2247.00	8120	20240228	-48.09	3600	20241210	17.08	8120	-48.09	20240228	3600	17.08	20241210	8120	-48.09	20240228	3600	17.08	20241210	0.98	N	353590	500	64 억		163209	N	N	0	N	00	N
39	20241224	111229	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	5	2	0.12	34432080	8116	13.72	4230	4320	4075	5490	2965	4230	4242.49	1.27	0	-1735	4403	4316	4203	4116	4003	4360	4160	64	1260	500	2530	5	1	12875570	545	-48.68	1.88	12	0.06	-87.00	2247.00	8120	20240228	-47.84	3600	20241210	17.64	8120	-47.84	20240228	3600	17.64	20241210	8120	-47.84	20240228	3600	17.64	20241210	0.98	N	353590	500	64 억		163209	N	N	0	N	00	N
40	20241224	101227	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-30	5	-0.71	34310075	8087	13.67	4230	4320	4075	5490	2965	4230	4242.62	1.27	0	-1733	4403	4316	4203	4116	4003	4360	4160	64	1260	500	2530	5	1	12875570	541	-48.28	1.87	12	0.06	-87.00	2247.00	8120	20240228	-48.28	3600	20241210	16.67	8120	-48.28	20240228	3600	16.67	20241210	8120	-48.28	20240228	3600	16.67	20241210	0.98	N	353590	500	64 억		163209	N	N	0	N	00	N
41	20241224	091234	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	35	2	0.83	6602140	1583	2.68	4230	4280	4075	5490	2965	4230	4170.65	1.27	0	-141	4403	4316	4203	4116	4003	4360	4160	64	1260	500	2530	5	1	12875570	549	-49.02	1.90	12	0.01	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	8120	-47.48	20240228	3600	18.47	20241210	8120	-47.48	20240228	3600	18.47	20241210	0.98	N	353590	500	64 억		163209	N	N	0	N	00	N
42	20241223	161219	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	90	2	2.17	249387645	59033	140.99	4140	4290	4090	5380	2900	4140	4224.55	1.11	0	22369	4313	4226	4123	4036	3933	4175	3985	64	1240	500	2480	5	1	12875570	545	-48.62	1.88	12	0.46	-87.00	2247.00	8120	20240228	-47.91	3600	20241210	17.50	8120	-47.91	20240228	3600	17.50	20241210	8120	-47.91	20240228	3600	17.50	20241210	1.00	N	353590	500	64 억		142576	N	N	0	N	00	N
43	20241223	151222	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	120	2	2.90	247295185	58540	139.81	4140	4290	4090	5380	2900	4140	4224.38	1.11	0	22068	4313	4226	4123	4036	3933	4175	3985	64	1240	500	2480	5	1	12875570	548	-48.97	1.90	12	0.45	-87.00	2247.00	8120	20240228	-47.54	3600	20241210	18.33	8120	-47.54	20240228	3600	18.33	20241210	8120	-47.54	20240228	3600	18.33	20241210	1.00	N	353590	500	64 억		142576	N	N	0	N	00	N
44	20241223	141219	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	65	2	1.57	233892865	55370	132.24	4140	4290	4090	5380	2900	4140	4224.18	1.11	0	20237	4313	4226	4123	4036	3933	4175	3985	64	1240	500	2480	5	1	12875570	541	-48.33	1.87	12	0.43	-87.00	2247.00	8120	20240228	-48.21	3600	20241210	16.81	8120	-48.21	20240228	3600	16.81	20241210	8120	-48.21	20240228	3600	16.81	20241210	1.00	N	353590	500	64 억		142576	N	N	0	N	00	N
45	20241223	131218	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	115	2	2.78	90512010	21676	51.77	4140	4265	4090	5380	2900	4140	4175.68	1.11	0	7423	4313	4226	4123	4036	3933	4175	3985	64	1240	500	2480	5	1	12875570	548	-48.91	1.89	12	0.17	-87.00	2247.00	8120	20240228	-47.60	3600	20241210	18.19	8120	-47.60	20240228	3600	18.19	20241210	8120	-47.60	20240228	3600	18.19	20241210	1.00	N	353590	500	64 억		142576	N	N	0	N	00	N
46	20241223	121222	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	30	2	0.72	65412120	15738	37.59	4140	4205	4090	5380	2900	4140	4156.32	1.11	0	2469	4313	4226	4123	4036	3933	4175	3985	64	1240	500	2480	5	1	12875570	537	-47.93	1.86	12	0.12	-87.00	2247.00	8120	20240228	-48.65	3600	20241210	15.83	8120	-48.65	20240228	3600	15.83	20241210	8120	-48.65	20240228	3600	15.83	20241210	1.00	N	353590	500	64 억		142576	N	N	0	N	00	N
47	20241223	111217	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	65	2	1.57	54686210	13167	31.45	4140	4205	4090	5380	2900	4140	4153.28	1.11	0	1376	4313	4226	4123	4036	3933	4175	3985	64	1240	500	2480	5	1	12875570	541	-48.33	1.87	12	0.10	-87.00	2247.00	8120	20240228	-48.21	3600	20241210	16.81	8120	-48.21	20240228	3600	16.81	20241210	8120	-48.21	20240228	3600	16.81	20241210	1.00	N	353590	500	64 억		142576	N	N	0	N	00	N
48	20241223	101211	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	30	2	0.72	43246785	10433	24.92	4140	4180	4090	5380	2900	4140	4145.19	1.11	0	-358	4313	4226	4123	4036	3933	4175	3985	64	1240	500	2480	5	1	12875570	537	-47.93	1.86	12	0.08	-87.00	2247.00	8120	20240228	-48.65	3600	20241210	15.83	8120	-48.65	20240228	3600	15.83	20241210	8120	-48.65	20240228	3600	15.83	20241210	1.00	N	353590	500	64 억		142576	N	N	0	N	00	N
49	20241223	091216	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	10	2	0.24	19066980	4596	10.98	4140	4150	4110	5380	2900	4140	4148.60	1.11	0	-239	4313	4226	4123	4036	3933	4175	3985	64	1240	500	2480	5	1	12875570	534	-47.70	1.85	12	0.04	-87.00	2247.00	8120	20240228	-48.89	3600	20241210	15.28	8120	-48.89	20240228	3600	15.28	20241210	8120	-48.89	20240228	3600	15.28	20241210	1.00	N	353590	500	64 억		142576	N	N	0	N	00	N
50	20241220	161212	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-10	5	-0.24	170979415	41870	118.45	4150	4210	4020	5390	2905	4150	4083.58	1.16	0	-6885	4316	4232	4121	4037	3926	4275	4080	64	1240	500	2490	5	1	12875570	533	-47.59	1.84	12	0.33	-87.00	2247.00	8120	20240228	-49.01	3600	20241210	15.00	8120	-49.01	20240228	3600	15.00	20241210	8120	-49.01	20240228	3600	15.00	20241210	0.99	N	353590	500	64 억		149462	N	N	0	N	00	N
51	20241220	151215	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-75	5	-1.81	165830030	40618	114.91	4150	4210	4020	5390	2905	4150	4082.67	1.16	0	-6551	4316	4232	4121	4037	3926	4275	4080	64	1240	500	2490	5	1	12875570	525	-46.84	1.81	12	0.32	-87.00	2247.00	8120	20240228	-49.82	3600	20241210	13.19	8120	-49.82	20240228	3600	13.19	20241210	8120	-49.82	20240228	3600	13.19	20241210	0.99	N	353590	500	64 억		149462	N	N	0	N	00	N
52	20241220	141212	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-105	5	-2.53	154367735	37816	106.98	4150	4210	4020	5390	2905	4150	4082.07	1.16	0	-7601	4316	4232	4121	4037	3926	4275	4080	64	1240	500	2490	5	1	12875570	521	-46.49	1.80	12	0.29	-87.00	2247.00	8120	20240228	-50.18	3600	20241210	12.36	8120	-50.18	20240228	3600	12.36	20241210	8120	-50.18	20240228	3600	12.36	20241210	0.99	N	353590	500	64 억		149462	N	N	0	N	00	N
53	20241220	131211	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-30	5	-0.72	66186095	16287	46.07	4150	4210	4040	5390	2905	4150	4063.74	1.16	0	-3032	4316	4232	4121	4037	3926	4275	4080	64	1240	500	2490	5	1	12875570	530	-47.36	1.83	12	0.13	-87.00	2247.00	8120	20240228	-49.26	3600	20241210	14.44	8120	-49.26	20240228	3600	14.44	20241210	8120	-49.26	20240228	3600	14.44	20241210	0.99	N	353590	500	64 억		149462	N	N	0	N	00	N
54	20241220	121210	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-70	5	-1.69	62378470	15357	43.44	4150	4210	4040	5390	2905	4150	4061.89	1.16	0	-3008	4316	4232	4121	4037	3926	4275	4080	64	1240	500	2490	5	1	12875570	525	-46.90	1.82	12	0.12	-87.00	2247.00	8120	20240228	-49.75	3600	20241210	13.33	8120	-49.75	20240228	3600	13.33	20241210	8120	-49.75	20240228	3600	13.33	20241210	0.99	N	353590	500	64 억		149462	N	N	0	N	00	N
55	20241220	111210	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-85	5	-2.05	49624450	12205	34.53	4150	4210	4040	5390	2905	4150	4065.91	1.16	0	-1858	4316	4232	4121	4037	3926	4275	4080	64	1240	500	2490	5	1	12875570	523	-46.72	1.81	12	0.09	-87.00	2247.00	8120	20240228	-49.94	3600	20241210	12.92	8120	-49.94	20240228	3600	12.92	20241210	8120	-49.94	20240228	3600	12.92	20241210	0.99	N	353590	500	64 억		149462	N	N	0	N	00	N
56	20241220	101211	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-70	5	-1.69	11196740	2739	7.75	4150	4210	4060	5390	2905	4150	4087.89	1.16	0	-1821	4316	4232	4121	4037	3926	4275	4080	64	1240	500	2490	5	1	12875570	525	-46.90	1.82	12	0.02	-87.00	2247.00	8120	20240228	-49.75	3600	20241210	13.33	8120	-49.75	20240228	3600	13.33	20241210	8120	-49.75	20240228	3600	13.33	20241210	0.99	N	353590	500	64 억		149462	N	N	0	N	00	N
57	20241220	091212	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-25	5	-0.60	763300	184	0.52	4150	4210	4125	5390	2905	4150	4148.37	1.16	0	-34	4316	4232	4121	4037	3926	4275	4080	64	1240	500	2490	5	1	12875570	531	-47.41	1.84	12	0.00	-87.00	2247.00	8120	20240228	-49.20	3600	20241210	14.58	8120	-49.20	20240228	3600	14.58	20241210	8120	-49.20	20240228	3600	14.58	20241210	0.99	N	353590	500	64 억		149462	N	N	0	N	00	N
58	20241219	161207	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-5	5	-0.12	146574155	35349	191.98	4100	4205	4010	5400	2910	4155	4146.49	1.24	0	-10077	4341	4247	4161	4067	3981	4205	4025	64	1245	500	2490	5	1	12875570	534	-47.70	1.85	12	0.27	-87.00	2247.00	8120	20240228	-48.89	3600	20241210	15.28	8120	-48.89	20240228	3600	15.28	20241210	8120	-48.89	20240228	3600	15.28	20241210	0.99	N	353590	500	64 억		159539	N	N	0	N	00	N
59	20241219	151206	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-30	5	-0.72	141397300	34101	185.20	4100	4205	4010	5400	2910	4155	4146.43	1.24	0	-9613	4341	4247	4161	4067	3981	4205	4025	64	1245	500	2490	5	1	12875570	531	-47.41	1.84	12	0.26	-87.00	2247.00	8120	20240228	-49.20	3600	20241210	14.58	8120	-49.20	20240228	3600	14.58	20241210	8120	-49.20	20240228	3600	14.58	20241210	0.99	N	353590	500	64 억		159539	N	N	0	N	00	N
60	20241219	141207	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	5	2	0.12	86396880	20908	113.55	4100	4205	4010	5400	2910	4155	4132.24	1.24	0	-2552	4341	4247	4161	4067	3981	4205	4025	64	1245	500	2490	5	1	12875570	536	-47.82	1.85	12	0.16	-87.00	2247.00	8120	20240228	-48.77	3600	20241210	15.56	8120	-48.77	20240228	3600	15.56	20241210	8120	-48.77	20240228	3600	15.56	20241210	0.99	N	353590	500	64 억		159539	N	N	0	N	00	N
61	20241219	131207	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-35	5	-0.84	81933610	19834	107.72	4100	4205	4010	5400	2910	4155	4130.97	1.24	0	-2444	4341	4247	4161	4067	3981	4205	4025	64	1245	500	2490	5	1	12875570	530	-47.36	1.83	12	0.15	-87.00	2247.00	8120	20240228	-49.26	3600	20241210	14.44	8120	-49.26	20240228	3600	14.44	20241210	8120	-49.26	20240228	3600	14.44	20241210	0.99	N	353590	500	64 억		159539	N	N	0	N	00	N
62	20241219	121209	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-45	5	-1.08	80385445	19460	105.69	4100	4205	4010	5400	2910	4155	4130.80	1.24	0	-2335	4341	4247	4161	4067	3981	4205	4025	64	1245	500	2490	5	1	12875570	529	-47.24	1.83	12	0.15	-87.00	2247.00	8120	20240228	-49.38	3600	20241210	14.17	8120	-49.38	20240228	3600	14.17	20241210	8120	-49.38	20240228	3600	14.17	20241210	0.99	N	353590	500	64 억		159539	N	N	0	N	00	N
63	20241219	111205	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-10	5	-0.24	51127420	12336	67.00	4100	4205	4100	5400	2910	4155	4144.57	1.24	0	-2861	4341	4247	4161	4067	3981	4205	4025	64	1245	500	2490	5	1	12875570	534	-47.64	1.84	12	0.10	-87.00	2247.00	8120	20240228	-48.95	3600	20241210	15.14	8120	-48.95	20240228	3600	15.14	20241210	8120	-48.95	20240228	3600	15.14	20241210	0.99	N	353590	500	64 억		159539	N	N	0	N	00	N
64	20241219	101158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-25	5	-0.60	48346225	11665	63.35	4100	4205	4100	5400	2910	4155	4144.55	1.24	0	-2343	4341	4247	4161	4067	3981	4205	4025	64	1245	500	2490	5	1	12875570	532	-47.47	1.84	12	0.09	-87.00	2247.00	8120	20240228	-49.14	3600	20241210	14.72	8120	-49.14	20240228	3600	14.72	20241210	8120	-49.14	20240228	3600	14.72	20241210	0.99	N	353590	500	64 억		159539	N	N	0	N	00	N
65	20241219	091209	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-15	5	-0.36	5389485	1313	7.13	4100	4140	4100	5400	2910	4155	4104.71	1.24	0	-32	4341	4247	4161	4067	3981	4205	4025	64	1245	500	2490	5	1	12875570	533	-47.59	1.84	12	0.01	-87.00	2247.00	8120	20240228	-49.01	3600	20241210	15.00	8120	-49.01	20240228	3600	15.00	20241210	8120	-49.01	20240228	3600	15.00	20241210	0.99	N	353590	500	64 억		159539	N	N	0	N	00	N
66	20241218	161202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-25	5	-0.60	75498355	18387	70.81	4180	4255	4075	5430	2930	4180	4106.07	1.19	0	6457	4426	4302	4166	4042	3906	4235	3975	64	1250	500	2500	5	1	12875570	535	-47.76	1.85	12	0.14	-87.00	2247.00	8120	20240228	-48.83	3600	20241210	15.42	8120	-48.83	20240228	3600	15.42	20241210	8120	-48.83	20240228	3600	15.42	20241210	0.98	N	353590	500	64 억		153071	N	N	0	N	00	N
67	20241218	151207	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-40	5	-0.96	70585770	17204	66.26	4180	4255	4075	5430	2930	4180	4102.87	1.19	0	6433	4426	4302	4166	4042	3906	4235	3975	64	1250	500	2500	5	1	12875570	533	-47.59	1.84	12	0.13	-87.00	2247.00	8120	20240228	-49.01	3600	20241210	15.00	8120	-49.01	20240228	3600	15.00	20241210	8120	-49.01	20240228	3600	15.00	20241210	0.98	N	353590	500	64 억		153071	N	N	0	N	00	N
68	20241218	141202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-10	5	-0.24	58548915	14293	55.05	4180	4255	4075	5430	2930	4180	4096.33	1.19	0	4175	4426	4302	4166	4042	3906	4235	3975	64	1250	500	2500	5	1	12875570	537	-47.93	1.86	12	0.11	-87.00	2247.00	8120	20240228	-48.65	3600	20241210	15.83	8120	-48.65	20240228	3600	15.83	20241210	8120	-48.65	20240228	3600	15.83	20241210	0.98	N	353590	500	64 억		153071	N	N	0	N	00	N
69	20241218	131206	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-85	5	-2.03	49734825	12156	46.82	4180	4255	4075	5430	2930	4180	4091.38	1.19	0	2807	4426	4302	4166	4042	3906	4235	3975	64	1250	500	2500	5	1	12875570	527	-47.07	1.82	12	0.09	-87.00	2247.00	8120	20240228	-49.57	3600	20241210	13.75	8120	-49.57	20240228	3600	13.75	20241210	8120	-49.57	20240228	3600	13.75	20241210	0.98	N	353590	500	64 억		153071	N	N	0	N	00	N
70	20241218	121158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-85	5	-2.03	41954085	10255	39.50	4180	4255	4075	5430	2930	4180	4091.09	1.19	0	2544	4426	4302	4166	4042	3906	4235	3975	64	1250	500	2500	5	1	12875570	527	-47.07	1.82	12	0.08	-87.00	2247.00	8120	20240228	-49.57	3600	20241210	13.75	8120	-49.57	20240228	3600	13.75	20241210	8120	-49.57	20240228	3600	13.75	20241210	0.98	N	353590	500	64 억		153071	N	N	0	N	00	N
71	20241218	111157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-105	5	-2.51	33931970	8292	31.94	4180	4255	4075	5430	2930	4180	4092.13	1.19	0	3406	4426	4302	4166	4042	3906	4235	3975	64	1250	500	2500	5	1	12875570	525	-46.84	1.81	12	0.06	-87.00	2247.00	8120	20240228	-49.82	3600	20241210	13.19	8120	-49.82	20240228	3600	13.19	20241210	8120	-49.82	20240228	3600	13.19	20241210	0.98	N	353590	500	64 억		153071	N	N	0	N	00	N
72	20241218	101205	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-90	5	-2.15	17297490	4218	16.24	4180	4255	4080	5430	2930	4180	4100.87	1.19	0	1610	4426	4302	4166	4042	3906	4235	3975	64	1250	500	2500	5	1	12875570	527	-47.01	1.82	12	0.03	-87.00	2247.00	8120	20240228	-49.63	3600	20241210	13.61	8120	-49.63	20240228	3600	13.61	20241210	8120	-49.63	20240228	3600	13.61	20241210	0.98	N	353590	500	64 억		153071	N	N	0	N	00	N
73	20241218	091209	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-10	5	-0.24	1223985	292	1.12	4180	4255	4160	5430	2930	4180	4191.73	1.19	0	-18	4426	4302	4166	4042	3906	4235	3975	64	1250	500	2500	5	1	12875570	537	-47.93	1.86	12	0.00	-87.00	2247.00	8120	20240228	-48.65	3600	20241210	15.83	8120	-48.65	20240228	3600	15.83	20241210	8120	-48.65	20240228	3600	15.83	20241210	0.98	N	353590	500	64 억		153071	N	N	0	N	00	N
74	20241217	161200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	30	2	0.72	107219925	25962	57.88	4290	4290	4030	5390	2905	4150	4129.88	1.20	0	-1233	4426	4287	4096	3957	3766	4192	3862	64	1240	500	2490	5	1	12875570	538	-48.05	1.86	12	0.20	-87.00	2247.00	8120	20240228	-48.52	3600	20241210	16.11	8120	-48.52	20240228	3600	16.11	20241210	8120	-48.52	20240228	3600	16.11	20241210	0.99	N	353590	500	64 억		154304	N	N	0	N	00	N
75	20241217	151204	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	30	2	0.72	89478595	21691	48.36	4290	4290	4030	5390	2905	4150	4125.15	1.20	0	-102	4426	4287	4096	3957	3766	4192	3862	64	1240	500	2490	5	1	12875570	538	-48.05	1.86	12	0.17	-87.00	2247.00	8120	20240228	-48.52	3600	20241210	16.11	8120	-48.52	20240228	3600	16.11	20241210	8120	-48.52	20240228	3600	16.11	20241210	0.99	N	353590	500	64 억		154304	N	N	0	N	00	N
76	20241217	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-25	5	-0.60	75046185	18234	40.65	4290	4290	4030	5390	2905	4150	4115.73	1.20	0	-1196	4426	4287	4096	3957	3766	4192	3862	64	1240	500	2490	5	1	12875570	531	-47.41	1.84	12	0.14	-87.00	2247.00	8120	20240228	-49.20	3600	20241210	14.58	8120	-49.20	20240228	3600	14.58	20241210	8120	-49.20	20240228	3600	14.58	20241210	0.99	N	353590	500	64 억		154304	N	N	0	N	00	N
77	20241217	131151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-80	5	-1.93	57781335	14012	31.24	4290	4290	4030	5390	2905	4150	4123.70	1.20	0	-3568	4426	4287	4096	3957	3766	4192	3862	64	1240	500	2490	5	1	12875570	524	-46.78	1.81	12	0.11	-87.00	2247.00	8120	20240228	-49.88	3600	20241210	13.06	8120	-49.88	20240228	3600	13.06	20241210	8120	-49.88	20240228	3600	13.06	20241210	0.99	N	353590	500	64 억		154304	N	N	0	N	00	N
78	20241217	121120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-90	5	-2.17	55512450	13452	29.99	4290	4290	4030	5390	2905	4150	4126.71	1.20	0	-3698	4426	4287	4096	3957	3766	4192	3862	64	1240	500	2490	5	1	12875570	523	-46.67	1.81	12	0.10	-87.00	2247.00	8120	20240228	-50.00	3600	20241210	12.78	8120	-50.00	20240228	3600	12.78	20241210	8120	-50.00	20240228	3600	12.78	20241210	0.99	N	353590	500	64 억		154304	N	N	0	N	00	N
79	20241217	111140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-120	5	-2.89	54525935	13209	29.45	4290	4290	4030	5390	2905	4150	4127.94	1.20	0	-3695	4426	4287	4096	3957	3766	4192	3862	64	1240	500	2490	5	1	12875570	519	-46.32	1.79	12	0.10	-87.00	2247.00	8120	20240228	-50.37	3600	20241210	11.94	8120	-50.37	20240228	3600	11.94	20241210	8120	-50.37	20240228	3600	11.94	20241210	0.99	N	353590	500	64 억		154304	N	N	0	N	00	N
80	20241217	101146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-85	5	-2.05	39787845	9565	21.33	4290	4290	4055	5390	2905	4150	4159.73	1.20	0	-4179	4426	4287	4096	3957	3766	4192	3862	64	1240	500	2490	5	1	12875570	523	-46.72	1.81	12	0.07	-87.00	2247.00	8120	20240228	-49.94	3600	20241210	12.92	8120	-49.94	20240228	3600	12.92	20241210	8120	-49.94	20240228	3600	12.92	20241210	0.99	N	353590	500	64 억		154304	N	N	0	N	00	N
81	20241217	091202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-45	5	-1.08	20064335	4746	10.58	4290	4290	4105	5390	2905	4150	4227.63	1.20	0	-2768	4426	4287	4096	3957	3766	4192	3862	64	1240	500	2490	5	1	12875570	529	-47.18	1.83	12	0.04	-87.00	2247.00	8120	20240228	-49.45	3600	20241210	14.03	8120	-49.45	20240228	3600	14.03	20241210	8120	-49.45	20240228	3600	14.03	20241210	0.99	N	353590	500	64 억		154304	N	N	0	N	00	N
82	20241216	161152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-25	5	-0.60	183451505	44729	241.61	4175	4235	3905	5420	2925	4175	4101.36	1.19	0	1494	4288	4231	4133	4076	3978	4260	4105	64	1245	500	2500	5	1	12875570	534	-47.70	1.85	12	0.35	-87.00	2247.00	8160	20231207	-49.14	3600	20241210	15.28	8120	-48.89	20240228	3600	15.28	20241210	8120	-48.89	20240228	3600	15.28	20241210	0.99	N	353590	500	64 억		152810	N	N	0	N	00	N
83	20241216	151202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-100	5	-2.40	169083030	41255	222.84	4175	4235	3905	5420	2925	4175	4098.49	1.19	0	846	4288	4231	4133	4076	3978	4260	4105	64	1245	500	2500	5	1	12875570	525	-46.84	1.81	12	0.32	-87.00	2247.00	8160	20231207	-50.06	3600	20241210	13.19	8120	-49.82	20240228	3600	13.19	20241210	8120	-49.82	20240228	3600	13.19	20241210	0.99	N	353590	500	64 억		152810	N	N	0	N	00	N
84	20241216	141200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-30	5	-0.72	50936175	12251	66.18	4175	4235	4140	5420	2925	4175	4157.72	1.19	0	-3539	4288	4231	4133	4076	3978	4260	4105	64	1245	500	2500	5	1	12875570	534	-47.64	1.84	12	0.10	-87.00	2247.00	8160	20231207	-49.20	3600	20241210	15.14	8120	-48.95	20240228	3600	15.14	20241210	8120	-48.95	20240228	3600	15.14	20241210	0.99	N	353590	500	64 억		152810	N	N	0	N	00	N
85	20241216	131201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-15	5	-0.36	46634940	11214	60.57	4175	4235	4140	5420	2925	4175	4158.64	1.19	0	-3410	4288	4231	4133	4076	3978	4260	4105	64	1245	500	2500	5	1	12875570	536	-47.82	1.85	12	0.09	-87.00	2247.00	8160	20231207	-49.02	3600	20241210	15.56	8120	-48.77	20240228	3600	15.56	20241210	8120	-48.77	20240228	3600	15.56	20241210	0.99	N	353590	500	64 억		152810	N	N	0	N	00	N
86	20241216	121200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	10	2	0.24	40238515	9672	52.24	4175	4235	4140	5420	2925	4175	4160.31	1.19	0	-3991	4288	4231	4133	4076	3978	4260	4105	64	1245	500	2500	5	1	12875570	539	-48.10	1.86	12	0.08	-87.00	2247.00	8160	20231207	-48.71	3600	20241210	16.25	8120	-48.46	20240228	3600	16.25	20241210	8120	-48.46	20240228	3600	16.25	20241210	0.99	N	353590	500	64 억		152810	N	N	0	N	00	N
87	20241216	111159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	0	3	0.00	38196060	9182	49.60	4175	4235	4140	5420	2925	4175	4159.88	1.19	0	-3678	4288	4231	4133	4076	3978	4260	4105	64	1245	500	2500	5	1	12875570	538	-47.99	1.86	12	0.07	-87.00	2247.00	8160	20231207	-48.84	3600	20241210	15.97	8120	-48.58	20240228	3600	15.97	20241210	8120	-48.58	20240228	3600	15.97	20241210	0.99	N	353590	500	64 억		152810	N	N	0	N	00	N
88	20241216	101201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-35	5	-0.84	31900605	7670	41.43	4175	4235	4140	5420	2925	4175	4159.14	1.19	0	-4220	4288	4231	4133	4076	3978	4260	4105	64	1245	500	2500	5	1	12875570	533	-47.59	1.84	12	0.06	-87.00	2247.00	8160	20231207	-49.26	3600	20241210	15.00	8120	-49.01	20240228	3600	15.00	20241210	8120	-49.01	20240228	3600	15.00	20241210	0.99	N	353590	500	64 억		152810	N	N	0	N	00	N
89	20241216	091201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	60	2	1.44	7999880	1912	10.33	4175	4235	4140	5420	2925	4175	4184.04	1.19	0	-370	4288	4231	4133	4076	3978	4260	4105	64	1245	500	2500	5	1	12875570	545	-48.68	1.88	12	0.01	-87.00	2247.00	8160	20231207	-48.10	3600	20241210	17.64	8120	-47.84	20240228	3600	17.64	20241210	8120	-47.84	20240228	3600	17.64	20241210	0.99	N	353590	500	64 억		152810	N	N	0	N	00	N
90	20241213	161151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	85	2	2.08	75582985	18263	75.46	4075	4190	4035	5310	2865	4090	4138.58	1.15	0	5202	4180	4135	4070	4025	3960	4102	3992	64	1220	500	2450	5	1	12875570	538	-47.99	1.86	12	0.14	-87.00	2247.00	8160	20231207	-48.84	3600	20241210	15.97	8120	-48.58	20240228	3600	15.97	20241210	8120	-48.58	20240228	3600	15.97	20241210	1.07	N	353590	500	64 억		147599	N	N	0	N	00	N
91	20241213	151158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	70	2	1.71	74105680	17909	74.00	4075	4190	4035	5310	2865	4090	4137.90	1.15	0	4895	4180	4135	4070	4025	3960	4102	3992	64	1220	500	2450	5	1	12875570	536	-47.82	1.85	12	0.14	-87.00	2247.00	8160	20231207	-49.02	3600	20241210	15.56	8120	-48.77	20240228	3600	15.56	20241210	8120	-48.77	20240228	3600	15.56	20241210	1.07	N	353590	500	64 억		147599	N	N	0	N	00	N
92	20241213	141157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	90	2	2.20	60475290	14632	60.46	4075	4190	4035	5310	2865	4090	4133.08	1.15	0	5792	4180	4135	4070	4025	3960	4102	3992	64	1220	500	2450	5	1	12875570	538	-48.05	1.86	12	0.11	-87.00	2247.00	8160	20231207	-48.77	3600	20241210	16.11	8120	-48.52	20240228	3600	16.11	20241210	8120	-48.52	20240228	3600	16.11	20241210	1.07	N	353590	500	64 억		147599	N	N	0	N	00	N
93	20241213	131158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	50	2	1.22	45200265	10963	45.30	4075	4150	4035	5310	2865	4090	4122.98	1.15	0	5504	4180	4135	4070	4025	3960	4102	3992	64	1220	500	2450	5	1	12875570	533	-47.59	1.84	12	0.09	-87.00	2247.00	8160	20231207	-49.26	3600	20241210	15.00	8120	-49.01	20240228	3600	15.00	20241210	8120	-49.01	20240228	3600	15.00	20241210	1.07	N	353590	500	64 억		147599	N	N	0	N	00	N
94	20241213	121158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	45	2	1.10	31332740	7603	31.42	4075	4150	4035	5310	2865	4090	4121.10	1.15	0	2570	4180	4135	4070	4025	3960	4102	3992	64	1220	500	2450	5	1	12875570	532	-47.53	1.84	12	0.06	-87.00	2247.00	8160	20231207	-49.33	3600	20241210	14.86	8120	-49.08	20240228	3600	14.86	20241210	8120	-49.08	20240228	3600	14.86	20241210	1.07	N	353590	500	64 억		147599	N	N	0	N	00	N
95	20241213	111155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	20	2	0.49	22930170	5575	23.04	4075	4150	4035	5310	2865	4090	4113.03	1.15	0	1481	4180	4135	4070	4025	3960	4102	3992	64	1220	500	2450	5	1	12875570	529	-47.24	1.83	12	0.04	-87.00	2247.00	8160	20231207	-49.63	3600	20241210	14.17	8120	-49.38	20240228	3600	14.17	20241210	8120	-49.38	20240228	3600	14.17	20241210	1.07	N	353590	500	64 억		147599	N	N	0	N	00	N
96	20241213	101148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	5	2	0.12	16331940	3970	16.40	4075	4150	4035	5310	2865	4090	4113.84	1.15	0	112	4180	4135	4070	4025	3960	4102	3992	64	1220	500	2450	5	1	12875570	527	-47.07	1.82	12	0.03	-87.00	2247.00	8160	20231207	-49.82	3600	20241210	13.75	8120	-49.57	20240228	3600	13.75	20241210	8120	-49.57	20240228	3600	13.75	20241210	1.07	N	353590	500	64 억		147599	N	N	0	N	00	N
97	20241213	091150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	45	2	1.10	578315	141	0.58	4075	4135	4075	5310	2865	4090	4101.52	1.15	0	140	4180	4135	4070	4025	3960	4102	3992	64	1220	500	2450	5	1	12875570	532	-47.53	1.84	12	0.00	-87.00	2247.00	8160	20231207	-49.33	3600	20241210	14.86	8120	-49.08	20240228	3600	14.86	20241210	8120	-49.08	20240228	3600	14.86	20241210	1.07	N	353590	500	64 억		147599	N	N	0	N	00	N
98	20241212	161156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-25	5	-0.61	97845510	24175	62.56	4115	4115	4005	5340	2885	4115	4047.38	1.17	0	-3569	4241	4177	4051	3987	3861	4210	4020	64	1225	500	2460	5	1	12875570	527	-47.01	1.82	12	0.19	-87.00	2247.00	8160	20231207	-49.88	3600	20241210	13.61	8120	-49.63	20240228	3600	13.61	20241210	8120	-49.63	20240228	3600	13.61	20241210	1.07	N	353590	500	64 억		151166	N	N	0	N	00	N
99	20241212	151149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-40	5	-0.97	95342460	23563	60.98	4115	4115	4005	5340	2885	4115	4046.28	1.17	0	-3562	4241	4177	4051	3987	3861	4210	4020	64	1225	500	2460	5	1	12875570	525	-46.84	1.81	12	0.18	-87.00	2247.00	8160	20231207	-50.06	3600	20241210	13.19	8120	-49.82	20240228	3600	13.19	20241210	8120	-49.82	20240228	3600	13.19	20241210	1.07	N	353590	500	64 억		151166	N	N	0	N	00	N
100	20241212	141147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-65	5	-1.58	88914475	21984	56.89	4115	4115	4005	5340	2885	4115	4044.51	1.17	0	-3358	4241	4177	4051	3987	3861	4210	4020	64	1225	500	2460	5	1	12875570	521	-46.55	1.80	12	0.17	-87.00	2247.00	8160	20231207	-50.37	3600	20241210	12.50	8120	-50.12	20240228	3600	12.50	20241210	8120	-50.12	20240228	3600	12.50	20241210	1.07	N	353590	500	64 억		151166	N	N	0	N	00	N
101	20241212	131135	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-110	5	-2.67	71737250	17703	45.82	4115	4115	4005	5340	2885	4115	4052.27	1.17	0	-3683	4241	4177	4051	3987	3861	4210	4020	64	1225	500	2460	5	1	12875570	516	-46.03	1.78	12	0.14	-87.00	2247.00	8160	20231207	-50.92	3600	20241210	11.25	8120	-50.68	20240228	3600	11.25	20241210	8120	-50.68	20240228	3600	11.25	20241210	1.07	N	353590	500	64 억		151166	N	N	0	N	00	N
102	20241212	121129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-65	5	-1.58	52035030	12786	33.09	4115	4115	4050	5340	2885	4115	4069.69	1.17	0	-3179	4241	4177	4051	3987	3861	4210	4020	64	1225	500	2460	5	1	12875570	521	-46.55	1.80	12	0.10	-87.00	2247.00	8160	20231207	-50.37	3600	20241210	12.50	8120	-50.12	20240228	3600	12.50	20241210	8120	-50.12	20240228	3600	12.50	20241210	1.07	N	353590	500	64 억		151166	N	N	0	N	00	N
103	20241212	111140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-40	5	-0.97	30745370	7531	19.49	4115	4115	4055	5340	2885	4115	4082.51	1.17	0	1995	4241	4177	4051	3987	3861	4210	4020	64	1225	500	2460	5	1	12875570	525	-46.84	1.81	12	0.06	-87.00	2247.00	8160	20231207	-50.06	3600	20241210	13.19	8120	-49.82	20240228	3600	13.19	20241210	8120	-49.82	20240228	3600	13.19	20241210	1.07	N	353590	500	64 억		151166	N	N	0	N	00	N
104	20241212	101138	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-60	5	-1.46	28574185	6998	18.11	4115	4115	4055	5340	2885	4115	4083.19	1.17	0	1783	4241	4177	4051	3987	3861	4210	4020	64	1225	500	2460	5	1	12875570	522	-46.61	1.80	12	0.05	-87.00	2247.00	8160	20231207	-50.31	3600	20241210	12.64	8120	-50.06	20240228	3600	12.64	20241210	8120	-50.06	20240228	3600	12.64	20241210	1.07	N	353590	500	64 억		151166	N	N	0	N	00	N
105	20241212	091149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-20	5	-0.49	569720	139	0.36	4115	4115	4090	5340	2885	4115	4098.71	1.17	0	13	4241	4177	4051	3987	3861	4210	4020	64	1225	500	2460	5	1	12875570	527	-47.07	1.82	12	0.00	-87.00	2247.00	8160	20231207	-49.82	3600	20241210	13.75	8120	-49.57	20240228	3600	13.75	20241210	8120	-49.57	20240228	3600	13.75	20241210	1.07	N	353590	500	64 억		151166	N	N	0	N	00	N
106	20241211	161142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	175	2	4.44	156709920	38536	132.86	3925	4115	3925	5120	2760	3940	4066.51	1.02	0	20458	4166	4052	3826	3712	3486	4110	3770	64	1180	500	2360	5	1	12875570	530	-47.30	1.83	12	0.30	-87.00	2247.00	8160	20231207	-49.57	3600	20241210	14.31	8120	-49.32	20240228	3600	14.31	20241210	8120	-49.32	20240228	3600	14.31	20241210	1.10	N	353590	500	64 억		130708	N	N	0	N	00	N
107	20241211	151105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	150	2	3.81	121456245	29927	103.18	3925	4095	3925	5120	2760	3940	4058.42	1.02	0	18988	4166	4052	3826	3712	3486	4110	3770	64	1180	500	2360	5	1	12875570	527	-47.01	1.82	12	0.23	-87.00	2247.00	8160	20231207	-49.88	3600	20241210	13.61	8120	-49.63	20240228	3600	13.61	20241210	8120	-49.63	20240228	3600	13.61	20241210	1.10	N	353590	500	64 억		130708	N	N	0	N	00	N
108	20241211	141150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	120	2	3.05	113568755	27997	96.52	3925	4095	3925	5120	2760	3940	4056.46	1.02	0	17269	4166	4052	3826	3712	3486	4110	3770	64	1180	500	2360	5	1	12875570	523	-46.67	1.81	12	0.22	-87.00	2247.00	8160	20231207	-50.25	3600	20241210	12.78	8120	-50.00	20240228	3600	12.78	20241210	8120	-50.00	20240228	3600	12.78	20241210	1.10	N	353590	500	64 억		130708	N	N	0	N	00	N
109	20241211	131152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	100	2	2.54	87902965	21651	74.64	3925	4095	3925	5120	2760	3940	4060.00	1.02	0	12035	4166	4052	3826	3712	3486	4110	3770	64	1180	500	2360	5	1	12875570	520	-46.44	1.80	12	0.17	-87.00	2247.00	8160	20231207	-50.49	3600	20241210	12.22	8120	-50.25	20240228	3600	12.22	20241210	8120	-50.25	20240228	3600	12.22	20241210	1.10	N	353590	500	64 억		130708	N	N	0	N	00	N
110	20241211	121153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	150	2	3.81	67206445	16558	57.08	3925	4095	3925	5120	2760	3940	4058.85	1.02	0	9157	4166	4052	3826	3712	3486	4110	3770	64	1180	500	2360	5	1	12875570	527	-47.01	1.82	12	0.13	-87.00	2247.00	8160	20231207	-49.88	3600	20241210	13.61	8120	-49.63	20240228	3600	13.61	20241210	8120	-49.63	20240228	3600	13.61	20241210	1.10	N	353590	500	64 억		130708	N	N	0	N	00	N
111	20241211	111148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	130	2	3.30	54682715	13476	46.46	3925	4095	3925	5120	2760	3940	4057.79	1.02	0	8732	4166	4052	3826	3712	3486	4110	3770	64	1180	500	2360	5	1	12875570	524	-46.78	1.81	12	0.10	-87.00	2247.00	8160	20231207	-50.12	3600	20241210	13.06	8120	-49.88	20240228	3600	13.06	20241210	8120	-49.88	20240228	3600	13.06	20241210	1.10	N	353590	500	64 억		130708	N	N	0	N	00	N
112	20241211	101149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	130	2	3.30	38923870	9618	33.16	3925	4095	3925	5120	2760	3940	4046.98	1.02	0	6597	4166	4052	3826	3712	3486	4110	3770	64	1180	500	2360	5	1	12875570	524	-46.78	1.81	12	0.07	-87.00	2247.00	8160	20231207	-50.12	3600	20241210	13.06	8120	-49.88	20240228	3600	13.06	20241210	8120	-49.88	20240228	3600	13.06	20241210	1.10	N	353590	500	64 억		130708	N	N	0	N	00	N
113	20241211	091155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	100	2	2.54	12516805	3130	10.79	3925	4040	3925	5120	2760	3940	3998.98	1.02	0	2918	4166	4052	3826	3712	3486	4110	3770	64	1180	500	2360	5	1	12875570	520	-46.44	1.80	12	0.02	-87.00	2247.00	8160	20231207	-50.49	3600	20241210	12.22	8120	-50.25	20240228	3600	12.22	20241210	8120	-50.25	20240228	3600	12.22	20241210	1.10	N	353590	500	64 억		130708	N	N	0	N	00	N
114	20241210	161139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3940	235	2	6.34	110603110	28901	37.77	3630	3940	3600	4815	2595	3705	3826.96	0.91	0	13817	4061	3882	3791	3612	3521	3837	3567	64	1110	500	2220	5	1	12875570	507	-45.29	1.75	12	0.22	-87.00	2247.00	8160	20231207	-51.72	3600	20241210	9.44	8120	-51.48	20240228	3600	9.44	20241210	8120	-51.48	20240228	3600	9.44	20241210	1.11	N	353590	500	64 억		116894	N	N	0	N	00	N
115	20241210	151141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3940	235	2	6.34	107728695	28168	36.81	3630	3940	3600	4815	2595	3705	3824.51	0.91	0	13451	4061	3882	3791	3612	3521	3837	3567	64	1110	500	2220	5	1	12875570	507	-45.29	1.75	12	0.22	-87.00	2247.00	8160	20231207	-51.72	3600	20241210	9.44	8120	-51.48	20240228	3600	9.44	20241210	8120	-51.48	20240228	3600	9.44	20241210	1.11	N	353590	500	64 억		116894	N	N	0	N	00	N
116	20241210	141140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3885	180	2	4.86	93438185	24526	32.05	3630	3940	3600	4815	2595	3705	3809.76	0.91	0	10872	4061	3882	3791	3612	3521	3837	3567	64	1110	500	2220	5	1	12875570	500	-44.66	1.73	12	0.19	-87.00	2247.00	8160	20231207	-52.39	3600	20241210	7.92	8120	-52.16	20240228	3600	7.92	20241210	8120	-52.16	20240228	3600	7.92	20241210	1.11	N	353590	500	64 억		116894	N	N	0	N	00	N
117	20241210	131143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3885	180	2	4.86	81499250	21449	28.03	3630	3940	3600	4815	2595	3705	3799.68	0.91	0	8700	4061	3882	3791	3612	3521	3837	3567	64	1110	500	2220	5	1	12875570	500	-44.66	1.73	12	0.17	-87.00	2247.00	8160	20231207	-52.39	3600	20241210	7.92	8120	-52.16	20240228	3600	7.92	20241210	8120	-52.16	20240228	3600	7.92	20241210	1.11	N	353590	500	64 억		116894	N	N	0	N	00	N
118	20241210	121140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3880	175	2	4.72	71793075	18958	24.77	3630	3940	3600	4815	2595	3705	3786.95	0.91	0	8430	4061	3882	3791	3612	3521	3837	3567	64	1110	500	2220	5	1	12875570	500	-44.60	1.73	12	0.15	-87.00	2247.00	8160	20231207	-52.45	3600	20241210	7.78	8120	-52.22	20240228	3600	7.78	20241210	8120	-52.22	20240228	3600	7.78	20241210	1.11	N	353590	500	64 억		116894	N	N	0	N	00	N
119	20241210	111140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3910	205	2	5.53	62988560	16699	21.82	3630	3930	3600	4815	2595	3705	3772.00	0.91	0	7711	4061	3882	3791	3612	3521	3837	3567	64	1110	500	2220	5	1	12875570	503	-44.94	1.74	12	0.13	-87.00	2247.00	8160	20231207	-52.08	3600	20241210	8.61	8120	-51.85	20240228	3600	8.61	20241210	8120	-51.85	20240228	3600	8.61	20241210	1.11	N	353590	500	64 억		116894	N	N	0	N	00	N
120	20241210	101141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3870	165	2	4.45	41038390	11085	14.49	3630	3870	3600	4815	2595	3705	3702.16	0.91	0	3418	4061	3882	3791	3612	3521	3837	3567	64	1110	500	2220	5	1	12875570	498	-44.48	1.72	12	0.09	-87.00	2247.00	8160	20231207	-52.57	3600	20241210	7.50	8120	-52.34	20240228	3600	7.50	20241210	8120	-52.34	20240228	3600	7.50	20241210	1.11	N	353590	500	64 억		116894	N	N	0	N	00	N
121	20241210	091148	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3725	20	2	0.54	25027400	6850	8.95	3630	3750	3600	4815	2595	3705	3653.64	0.91	0	2898	4061	3882	3791	3612	3521	3837	3567	64	1110	500	2220	5	1	12875570	480	-42.82	1.66	12	0.05	-87.00	2247.00	8160	20231207	-54.35	3600	20241210	3.47	8120	-54.13	20240228	3600	3.47	20241210	8120	-54.13	20240228	3600	3.47	20241210	1.11	N	353590	500	64 억		116894	N	N	0	N	00	N
122	20241209	161137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3705	-270	5	-6.79	290959500	76472	197.60	3855	3970	3700	5160	2785	3975	3805.11	1.07	0	-21030	4178	4076	3978	3876	3778	4027	3827	64	1185	500	2380	5	1	12875570	477	-42.59	1.65	12	0.59	-87.00	2247.00	8160	20231207	-54.60	3700	20241209	0.14	8120	-54.37	20240228	3700	0.14	20241209	8120	-54.37	20240228	3700	0.14	20241209	1.14	N	353590	500	64 억		137917	N	N	0	N	00	N
123	20241209	151139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3720	-255	5	-6.42	276253150	72503	187.34	3855	3970	3700	5160	2785	3975	3810.23	1.07	0	-21036	4178	4076	3978	3876	3778	4027	3827	64	1185	500	2380	5	1	12875570	479	-42.76	1.66	12	0.56	-87.00	2247.00	8160	20231207	-54.41	3700	20241209	0.54	8120	-54.19	20240228	3700	0.54	20241209	8120	-54.19	20240228	3700	0.54	20241209	1.14	N	353590	500	64 억		137917	N	N	0	N	00	N
124	20241209	141138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3735	-240	5	-6.04	254042925	66516	171.87	3855	3970	3730	5160	2785	3975	3819.28	1.07	0	-21183	4178	4076	3978	3876	3778	4027	3827	64	1185	500	2380	5	1	12875570	481	-42.93	1.66	12	0.52	-87.00	2247.00	8160	20231207	-54.23	3730	20241209	0.13	8120	-54.00	20240228	3730	0.13	20241209	8120	-54.00	20240228	3730	0.13	20241209	1.14	N	353590	500	64 억		137917	N	N	0	N	00	N
125	20241209	131143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3765	-210	5	-5.28	230909640	60347	155.93	3855	3970	3760	5160	2785	3975	3826.36	1.07	0	-21743	4178	4076	3978	3876	3778	4027	3827	64	1185	500	2380	5	1	12875570	485	-43.28	1.68	12	0.47	-87.00	2247.00	8160	20231207	-53.86	3760	20241209	0.13	8120	-53.63	20240228	3760	0.13	20241209	8120	-53.63	20240228	3760	0.13	20241209	1.14	N	353590	500	64 억		137917	N	N	0	N	00	N
126	20241209	121138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3800	-175	5	-4.40	200788620	52391	135.37	3855	3970	3765	5160	2785	3975	3832.50	1.07	0	-20447	4178	4076	3978	3876	3778	4027	3827	64	1185	500	2380	5	1	12875570	489	-43.68	1.69	12	0.41	-87.00	2247.00	8160	20231207	-53.43	3765	20241209	0.93	8120	-53.20	20240228	3765	0.93	20241209	8120	-53.20	20240228	3765	0.93	20241209	1.14	N	353590	500	64 억		137917	N	N	0	N	00	N
127	20241209	111139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3795	-180	5	-4.53	135435775	35116	90.74	3855	3970	3790	5160	2785	3975	3856.81	1.07	0	-17392	4178	4076	3978	3876	3778	4027	3827	64	1185	500	2380	5	1	12875570	489	-43.62	1.69	12	0.27	-87.00	2247.00	8160	20231207	-53.49	3790	20241209	0.13	8120	-53.26	20240228	3790	0.13	20241209	8120	-53.26	20240228	3790	0.13	20241209	1.14	N	353590	500	64 억		137917	N	N	0	N	00	N
128	20241209	101135	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-135	5	-3.40	94350180	24330	62.87	3855	3970	3820	5160	2785	3975	3877.94	1.07	0	-11660	4178	4076	3978	3876	3778	4027	3827	64	1185	500	2380	5	1	12875570	494	-44.14	1.71	12	0.19	-87.00	2247.00	8160	20231207	-52.94	3800	20240805	1.05	8120	-52.71	20240228	3800	1.05	20240805	8120	-52.71	20240228	3800	1.05	20240805	1.14	N	353590	500	64 억		137917	N	N	0	N	00	N
129	20241209	091129	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-20	5	-0.50	22870495	5897	15.24	3855	3970	3820	5160	2785	3975	3878.33	1.07	0	-1893	4178	4076	3978	3876	3778	4027	3827	64	1185	500	2380	5	1	12875570	509	-45.46	1.76	12	0.05	-87.00	2247.00	8160	20231207	-51.53	3800	20240805	4.08	8120	-51.29	20240228	3800	4.08	20240805	8120	-51.29	20240228	3800	4.08	20240805	1.14	N	353590	500	64 억		137917	N	N	0	N	00	N
130	20241206	161128	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-45	5	-1.12	151987955	38696	247.05	4020	4080	3880	5220	2815	4020	3927.74	1.10	0	-3892	4100	4060	4005	3965	3910	4080	3985	64	1200	500	2410	5	1	12875570	512	-45.69	1.77	12	0.30	-87.00	2247.00	8160	20231207	-51.29	3800	20240805	4.61	8120	-51.05	20240228	3800	4.61	20240805	8160	-51.29	20231207	3800	4.61	20240805	1.15	N	353590	500	64 억		141813	N	N	0	N	00	N
131	20241206	151133	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-40	5	-1.00	150370455	38288	244.45	4020	4080	3880	5220	2815	4020	3927.35	1.10	0	-3584	4100	4060	4005	3965	3910	4080	3985	64	1200	500	2410	5	1	12875570	512	-45.75	1.77	12	0.30	-87.00	2247.00	8160	20231207	-51.23	3800	20240805	4.74	8120	-50.99	20240228	3800	4.74	20240805	8160	-51.23	20231207	3800	4.74	20240805	1.15	N	353590	500	64 억		141813	N	N	0	N	00	N
132	20241206	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-110	5	-2.74	131447105	33497	213.86	4020	4080	3880	5220	2815	4020	3924.15	1.10	0	-7624	4100	4060	4005	3965	3910	4080	3985	64	1200	500	2410	5	1	12875570	503	-44.94	1.74	12	0.26	-87.00	2247.00	8160	20231207	-52.08	3800	20240805	2.89	8120	-51.85	20240228	3800	2.89	20240805	8160	-52.08	20231207	3800	2.89	20240805	1.15	N	353590	500	64 억		141813	N	N	0	N	00	N
133	20241206	131130	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-110	5	-2.74	109155750	27791	177.43	4020	4080	3880	5220	2815	4020	3927.74	1.10	0	-8270	4100	4060	4005	3965	3910	4080	3985	64	1200	500	2410	5	1	12875570	503	-44.94	1.74	12	0.22	-87.00	2247.00	8160	20231207	-52.08	3800	20240805	2.89	8120	-51.85	20240228	3800	2.89	20240805	8160	-52.08	20231207	3800	2.89	20240805	1.15	N	353590	500	64 억		141813	N	N	0	N	00	N
134	20241206	121122	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-75	5	-1.87	102818950	26185	167.18	4020	4080	3880	5220	2815	4020	3926.64	1.10	0	-8069	4100	4060	4005	3965	3910	4080	3985	64	1200	500	2410	5	1	12875570	508	-45.34	1.76	12	0.20	-87.00	2247.00	8160	20231207	-51.65	3800	20240805	3.82	8120	-51.42	20240228	3800	3.82	20240805	8160	-51.65	20231207	3800	3.82	20240805	1.15	N	353590	500	64 억		141813	N	N	0	N	00	N
135	20241206	111120	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-80	5	-1.99	92581310	23592	150.62	4020	4080	3880	5220	2815	4020	3924.27	1.10	0	-10461	4100	4060	4005	3965	3910	4080	3985	64	1200	500	2410	5	1	12875570	507	-45.29	1.75	12	0.18	-87.00	2247.00	8160	20231207	-51.72	3800	20240805	3.68	8120	-51.48	20240228	3800	3.68	20240805	8160	-51.72	20231207	3800	3.68	20240805	1.15	N	353590	500	64 억		141813	N	N	0	N	00	N
136	20241206	101120	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-75	5	-1.87	31827050	8064	51.48	4020	4080	3930	5220	2815	4020	3946.81	1.10	0	760	4100	4060	4005	3965	3910	4080	3985	64	1200	500	2410	5	1	12875570	508	-45.34	1.76	12	0.06	-87.00	2247.00	8160	20231207	-51.65	3800	20240805	3.82	8120	-51.42	20240228	3800	3.82	20240805	8160	-51.65	20231207	3800	3.82	20240805	1.15	N	353590	500	64 억		141813	N	N	0	N	00	N
137	20241206	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-5	5	-0.12	3945475	987	6.30	4020	4080	3930	5220	2815	4020	3997.44	1.10	0	-263	4100	4060	4005	3965	3910	4080	3985	64	1200	500	2410	5	1	12875570	517	-46.15	1.79	12	0.01	-87.00	2247.00	8160	20231207	-50.80	3800	20240805	5.66	8120	-50.55	20240228	3800	5.66	20240805	8160	-50.80	20231207	3800	5.66	20240805	1.15	N	353590	500	64 억		141813	N	N	0	N	00	N
138	20241205	161106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	65	2	1.64	62234405	15645	56.08	3965	4045	3950	5140	2770	3955	3977.91	1.12	0	-3024	4121	4037	3971	3887	3821	4080	3930	64	1185	500	2370	5	1	12875570	518	-46.21	1.79	12	0.12	-87.00	2247.00	8160	20231207	-50.74	3800	20240805	5.79	8120	-50.49	20240228	3800	5.79	20240805	8160	-50.74	20231207	3800	5.79	20240805	1.15	N	353590	500	64 억		144841	N	N	0	N	00	N
139	20241205	151115	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	45	2	1.14	61675810	15506	55.58	3965	4045	3950	5140	2770	3955	3977.54	1.12	0	-3013	4121	4037	3971	3887	3821	4080	3930	64	1185	500	2370	5	1	12875570	515	-45.98	1.78	12	0.12	-87.00	2247.00	8160	20231207	-50.98	3800	20240805	5.26	8120	-50.74	20240228	3800	5.26	20240805	8160	-50.98	20231207	3800	5.26	20240805	1.15	N	353590	500	64 억		144841	N	N	0	N	00	N
140	20241205	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	30	2	0.76	52967370	13340	47.82	3965	4020	3950	5140	2770	3955	3970.57	1.12	0	-2892	4121	4037	3971	3887	3821	4080	3930	64	1185	500	2370	5	1	12875570	513	-45.80	1.77	12	0.10	-87.00	2247.00	8160	20231207	-51.16	3800	20240805	4.87	8120	-50.92	20240228	3800	4.87	20240805	8160	-51.16	20231207	3800	4.87	20240805	1.15	N	353590	500	64 억		144841	N	N	0	N	00	N
141	20241205	131110	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	15	2	0.38	47401750	11946	42.82	3965	4020	3950	5140	2770	3955	3968.00	1.12	0	-2158	4121	4037	3971	3887	3821	4080	3930	64	1185	500	2370	5	1	12875570	511	-45.63	1.77	12	0.09	-87.00	2247.00	8160	20231207	-51.35	3800	20240805	4.47	8120	-51.11	20240228	3800	4.47	20240805	8160	-51.35	20231207	3800	4.47	20240805	1.15	N	353590	500	64 억		144841	N	N	0	N	00	N
142	20241205	121109	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	30	2	0.76	43955270	11081	39.72	3965	4020	3950	5140	2770	3955	3966.72	1.12	0	-1314	4121	4037	3971	3887	3821	4080	3930	64	1185	500	2370	5	1	12875570	513	-45.80	1.77	12	0.09	-87.00	2247.00	8160	20231207	-51.16	3800	20240805	4.87	8120	-50.92	20240228	3800	4.87	20240805	8160	-51.16	20231207	3800	4.87	20240805	1.15	N	353590	500	64 억		144841	N	N	0	N	00	N
143	20241205	111107	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-5	5	-0.13	30097850	7598	27.24	3965	4000	3950	5140	2770	3955	3961.29	1.12	0	-3229	4121	4037	3971	3887	3821	4080	3930	64	1185	500	2370	5	1	12875570	509	-45.40	1.76	12	0.06	-87.00	2247.00	8160	20231207	-51.59	3800	20240805	3.95	8120	-51.35	20240228	3800	3.95	20240805	8160	-51.59	20231207	3800	3.95	20240805	1.15	N	353590	500	64 억		144841	N	N	0	N	00	N
144	20241205	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	0	3	0.00	19665225	4960	17.78	3965	4000	3950	5140	2770	3955	3964.76	1.12	0	-3532	4121	4037	3971	3887	3821	4080	3930	64	1185	500	2370	5	1	12875570	509	-45.46	1.76	12	0.04	-87.00	2247.00	8160	20231207	-51.53	3800	20240805	4.08	8120	-51.29	20240228	3800	4.08	20240805	8160	-51.53	20231207	3800	4.08	20240805	1.15	N	353590	500	64 억		144841	N	N	0	N	00	N
145	20241205	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	40	2	1.01	503615	127	0.46	3965	3995	3965	5140	2770	3955	3965.47	1.12	0	-18	4121	4037	3971	3887	3821	4080	3930	64	1185	500	2370	5	1	12875570	514	-45.92	1.78	12	0.00	-87.00	2247.00	8160	20231207	-51.04	3800	20240805	5.13	8120	-50.80	20240228	3800	5.13	20240805	8160	-51.04	20231207	3800	5.13	20240805	1.15	N	353590	500	64 억		144841	N	N	0	N	00	N
146	20241204	161048	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-105	5	-2.59	110567840	27897	109.79	3905	4055	3905	5270	2845	4060	3963.46	1.12	0	8	4160	4110	4040	3990	3920	4075	3955	64	1210	500	2430	5	1	12875570	509	-45.46	1.76	12	0.22	-87.00	2247.00	8170	20231127	-51.59	3800	20240805	4.08	8120	-51.29	20240228	3800	4.08	20240805	8160	-51.53	20231207	3800	4.08	20240805	1.13	N	353590	500	64 억		144664	N	N	0	N	00	N
147	20241204	151050	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-105	5	-2.59	108462820	27365	107.70	3905	4055	3905	5270	2845	4060	3963.55	1.12	0	-19	4160	4110	4040	3990	3920	4075	3955	64	1210	500	2430	5	1	12875570	509	-45.46	1.76	12	0.21	-87.00	2247.00	8170	20231127	-51.59	3800	20240805	4.08	8120	-51.29	20240228	3800	4.08	20240805	8160	-51.53	20231207	3800	4.08	20240805	1.13	N	353590	500	64 억		144664	N	N	0	N	00	N
148	20241204	141052	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-80	5	-1.97	92951085	23474	92.38	3905	4055	3905	5270	2845	4060	3959.74	1.12	0	-429	4160	4110	4040	3990	3920	4075	3955	64	1210	500	2430	5	1	12875570	512	-45.75	1.77	12	0.18	-87.00	2247.00	8170	20231127	-51.29	3800	20240805	4.74	8120	-50.99	20240228	3800	4.74	20240805	8160	-51.23	20231207	3800	4.74	20240805	1.13	N	353590	500	64 억		144664	N	N	0	N	00	N
149	20241204	131045	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-65	5	-1.60	92545365	23372	91.98	3905	4055	3905	5270	2845	4060	3959.66	1.12	0	-390	4160	4110	4040	3990	3920	4075	3955	64	1210	500	2430	5	1	12875570	514	-45.92	1.78	12	0.18	-87.00	2247.00	8170	20231127	-51.10	3800	20240805	5.13	8120	-50.80	20240228	3800	5.13	20240805	8160	-51.04	20231207	3800	5.13	20240805	1.13	N	353590	500	64 억		144664	N	N	0	N	00	N
150	20241204	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-105	5	-2.59	86913930	21952	86.39	3905	4055	3905	5270	2845	4060	3959.26	1.12	0	-844	4160	4110	4040	3990	3920	4075	3955	64	1210	500	2430	5	1	12875570	509	-45.46	1.76	12	0.17	-87.00	2247.00	8170	20231127	-51.59	3800	20240805	4.08	8120	-51.29	20240228	3800	4.08	20240805	8160	-51.53	20231207	3800	4.08	20240805	1.13	N	353590	500	64 억		144664	N	N	0	N	00	N
151	20241204	111030	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-105	5	-2.59	51874780	13073	51.45	3905	4055	3905	5270	2845	4060	3968.07	1.12	0	-703	4160	4110	4040	3990	3920	4075	3955	64	1210	500	2430	5	1	12875570	509	-45.46	1.76	12	0.10	-87.00	2247.00	8170	20231127	-51.59	3800	20240805	4.08	8120	-51.29	20240228	3800	4.08	20240805	8160	-51.53	20231207	3800	4.08	20240805	1.13	N	353590	500	64 억		144664	N	N	0	N	00	N
152	20241204	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-110	5	-2.71	40583125	10220	40.22	3905	4055	3905	5270	2845	4060	3970.93	1.12	0	-159	4160	4110	4040	3990	3920	4075	3955	64	1210	500	2430	5	1	12875570	509	-45.40	1.76	12	0.08	-87.00	2247.00	8170	20231127	-51.65	3800	20240805	3.95	8120	-51.35	20240228	3800	3.95	20240805	8160	-51.59	20231207	3800	3.95	20240805	1.13	N	353590	500	64 억		144664	N	N	0	N	00	N
153	20241204	091052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-30	5	-0.74	10373475	2621	10.32	3905	4055	3905	5270	2845	4060	3957.75	1.12	0	-75	4160	4110	4040	3990	3920	4075	3955	64	1210	500	2430	5	1	12875570	519	-46.32	1.79	12	0.02	-87.00	2247.00	8170	20231127	-50.67	3800	20240805	6.05	8120	-50.37	20240228	3800	6.05	20240805	8160	-50.61	20231207	3800	6.05	20240805	1.13	N	353590	500	64 억		144664	N	N	0	N	00	N
154	20241203	161137	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	5	2	0.12	101690765	25393	77.86	4090	4090	3970	5270	2840	4055	4004.67	1.12	0	919	4145	4100	4040	3995	3935	4070	3965	64	1215	500	2430	5	1	12875570	523	-46.67	1.81	12	0.20	-87.00	2247.00	8240	20231124	-50.73	3800	20240805	6.84	8120	-50.00	20240228	3800	6.84	20240805	8160	-50.25	20231207	3800	6.84	20240805	1.16	N	353590	500	64 억		143745	N	N	0	N	00	N
155	20241203	151220	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	5	2	0.12	99595805	24877	76.28	4090	4090	3970	5270	2840	4055	4003.53	1.12	0	779	4145	4100	4040	3995	3935	4070	3965	64	1215	500	2430	5	1	12875570	523	-46.67	1.81	12	0.19	-87.00	2247.00	8240	20231124	-50.73	3800	20240805	6.84	8120	-50.00	20240228	3800	6.84	20240805	8160	-50.25	20231207	3800	6.84	20240805	1.16	N	353590	500	64 억		143745	N	N	0	N	00	N
156	20241203	141155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-5	5	-0.12	90680390	22667	69.50	4090	4090	3970	5270	2840	4055	4000.55	1.12	0	105	4145	4100	4040	3995	3935	4070	3965	64	1215	500	2430	5	1	12875570	521	-46.55	1.80	12	0.18	-87.00	2247.00	8240	20231124	-50.85	3800	20240805	6.58	8120	-50.12	20240228	3800	6.58	20240805	8160	-50.37	20231207	3800	6.58	20240805	1.16	N	353590	500	64 억		143745	N	N	0	N	00	N
157	20241203	131155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-20	5	-0.49	83080370	20787	63.74	4090	4090	3970	5270	2840	4055	3996.75	1.12	0	-160	4145	4100	4040	3995	3935	4070	3965	64	1215	500	2430	5	1	12875570	520	-46.38	1.80	12	0.16	-87.00	2247.00	8240	20231124	-51.03	3800	20240805	6.18	8120	-50.31	20240228	3800	6.18	20240805	8160	-50.55	20231207	3800	6.18	20240805	1.16	N	353590	500	64 억		143745	N	N	0	N	00	N
158	20241203	121215	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-40	5	-0.99	75744240	18966	58.15	4090	4090	3970	5270	2840	4055	3993.69	1.12	0	87	4145	4100	4040	3995	3935	4070	3965	64	1215	500	2430	5	1	12875570	517	-46.15	1.79	12	0.15	-87.00	2247.00	8240	20231124	-51.27	3800	20240805	5.66	8120	-50.55	20240228	3800	5.66	20240805	8160	-50.80	20231207	3800	5.66	20240805	1.16	N	353590	500	64 억		143745	N	N	0	N	00	N
159	20241203	111145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-45	5	-1.11	70013025	17537	53.77	4090	4090	3970	5270	2840	4055	3992.30	1.12	0	181	4145	4100	4040	3995	3935	4070	3965	64	1215	500	2430	5	1	12875570	516	-46.09	1.78	12	0.14	-87.00	2247.00	8240	20231124	-51.33	3800	20240805	5.53	8120	-50.62	20240228	3800	5.53	20240805	8160	-50.86	20231207	3800	5.53	20240805	1.16	N	353590	500	64 억		143745	N	N	0	N	00	N
160	20241203	101134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-50	5	-1.23	35285880	8838	27.10	4090	4090	3980	5270	2840	4055	3992.52	1.12	0	-249	4145	4100	4040	3995	3935	4070	3965	64	1215	500	2430	5	1	12875570	516	-46.03	1.78	12	0.07	-87.00	2247.00	8240	20231124	-51.40	3800	20240805	5.39	8120	-50.68	20240228	3800	5.39	20240805	8160	-50.92	20231207	3800	5.39	20240805	1.16	N	353590	500	64 억		143745	N	N	0	N	00	N
161	20241203	091124	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	35	2	0.86	65440	16	0.05	4090	4090	4090	5270	2840	4055	4090.00	1.12	0	1	4145	4100	4040	3995	3935	4070	3965	64	1215	500	2430	5	1	12875570	527	-47.01	1.82	12	0.00	-87.00	2247.00	8240	20231124	-50.36	3800	20240805	7.63	8120	-49.63	20240228	3800	7.63	20240805	8160	-49.88	20231207	3800	7.63	20240805	1.16	N	353590	500	64 억		143745	N	N	0	N	00	N
162	20241202	161104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	45	2	1.12	131457330	32614	75.75	4080	4085	3980	5210	2810	4010	4030.70	1.09	0	3076	4233	4121	4058	3946	3883	4090	3915	64	1200	500	2400	5	1	12875570	522	-46.61	1.80	12	0.25	-87.00	2247.00	8240	20231124	-50.79	3800	20240805	6.71	8120	-50.06	20240228	3800	6.71	20240805	8160	-50.31	20231207	3800	6.71	20240805	1.18	N	353590	500	64 억		140670	N	N	0	N	00	N
163	20241202	151302	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	45	2	1.12	101512315	25126	58.36	4080	4085	3985	5210	2810	4010	4040.13	1.09	0	2630	4233	4121	4058	3946	3883	4090	3915	64	1200	500	2400	5	1	12875570	522	-46.61	1.80	12	0.20	-87.00	2247.00	8240	20231124	-50.79	3800	20240805	6.71	8120	-50.06	20240228	3800	6.71	20240805	8160	-50.31	20231207	3800	6.71	20240805	1.18	N	353590	500	64 억		140670	N	N	0	N	00	N
164	20241202	141153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	20	2	0.50	93403000	23122	53.70	4080	4085	3985	5210	2810	4010	4039.57	1.09	0	2569	4233	4121	4058	3946	3883	4090	3915	64	1200	500	2400	5	1	12875570	519	-46.32	1.79	12	0.18	-87.00	2247.00	8240	20231124	-51.09	3800	20240805	6.05	8120	-50.37	20240228	3800	6.05	20240805	8160	-50.61	20231207	3800	6.05	20240805	1.18	N	353590	500	64 억		140670	N	N	0	N	00	N
165	20241202	131120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	30	2	0.75	73948950	18269	42.43	4080	4085	4000	5210	2810	4010	4047.78	1.09	0	1397	4233	4121	4058	3946	3883	4090	3915	64	1200	500	2400	5	1	12875570	520	-46.44	1.80	12	0.14	-87.00	2247.00	8240	20231124	-50.97	3800	20240805	6.32	8120	-50.25	20240228	3800	6.32	20240805	8160	-50.49	20231207	3800	6.32	20240805	1.18	N	353590	500	64 억		140670	N	N	0	N	00	N
166	20241202	121153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	60	2	1.50	59058875	14565	33.83	4080	4085	4000	5210	2810	4010	4054.85	1.09	0	-79	4233	4121	4058	3946	3883	4090	3915	64	1200	500	2400	5	1	12875570	524	-46.78	1.81	12	0.11	-87.00	2247.00	8240	20231124	-50.61	3800	20240805	7.11	8120	-49.88	20240228	3800	7.11	20240805	8160	-50.12	20231207	3800	7.11	20240805	1.18	N	353590	500	64 억		140670	N	N	0	N	00	N
167	20241202	111047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	20	2	0.50	48474305	11952	27.76	4080	4085	4000	5210	2810	4010	4055.75	1.09	0	-223	4233	4121	4058	3946	3883	4090	3915	64	1200	500	2400	5	1	12875570	519	-46.32	1.79	12	0.09	-87.00	2247.00	8240	20231124	-51.09	3800	20240805	6.05	8120	-50.37	20240228	3800	6.05	20240805	8160	-50.61	20231207	3800	6.05	20240805	1.18	N	353590	500	64 억		140670	N	N	0	N	00	N
168	20241202	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	0	3	0.00	42698870	10512	24.41	4080	4085	4010	5210	2810	4010	4061.92	1.09	0	-576	4233	4121	4058	3946	3883	4090	3915	64	1200	500	2400	5	1	12875570	516	-46.09	1.78	12	0.08	-87.00	2247.00	8240	20231124	-51.33	3800	20240805	5.53	8120	-50.62	20240228	3800	5.53	20240805	8160	-50.86	20231207	3800	5.53	20240805	1.18	N	353590	500	64 억		140670	N	N	0	N	00	N
169	20241202	091052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	45	2	1.12	2486315	613	1.42	4080	4080	4050	5210	2810	4010	4055.98	1.09	0	-524	4233	4121	4058	3946	3883	4090	3915	64	1200	500	2400	5	1	12875570	522	-46.61	1.80	12	0.00	-87.00	2247.00	8240	20231124	-50.79	3800	20240805	6.71	8120	-50.06	20240228	3800	6.71	20240805	8160	-50.31	20231207	3800	6.71	20240805	1.18	N	353590	500	64 억		140670	N	N	0	N	00	N