KissMeData/044960/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	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-25	5	-0.52	181729740	37981	56.73	4805	4820	4750	6220	3355	4790	4784.95	0.02	2389	10898	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	602	20.28	1.27	12	0.30	235.00	3753.00	6020	20240617	-20.85	4265	20241209	11.72	6020	-20.85	20240617	4265	11.72	20241209	6020	-20.85	20240617	4265	11.72	20241209	2.77	N	044960	500	63 억		2389	N	N	0	N	00	N
3	20241231	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-25	5	-0.52	181729740	37981	56.73	4805	4820	4750	6220	3355	4790	4784.95	0.02	2389	10898	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	602	20.28	1.27	12	0.30	235.00	3753.00	6020	20240617	-20.85	4265	20241209	11.72	6020	-20.85	20240617	4265	11.72	20241209	6020	-20.85	20240617	4265	11.72	20241209	2.77	N	044960	500	63 억		2389	N	N	0	N	00	N
4	20241231	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-25	5	-0.52	181729740	37981	56.73	4805	4820	4750	6220	3355	4790	4784.95	0.02	2389	10898	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	602	20.28	1.27	12	0.30	235.00	3753.00	6020	20240617	-20.85	4265	20241209	11.72	6020	-20.85	20240617	4265	11.72	20241209	6020	-20.85	20240617	4265	11.72	20241209	2.77	N	044960	500	63 억		2389	N	N	0	N	00	N
5	20241231	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-25	5	-0.52	181729740	37981	56.73	4805	4820	4750	6220	3355	4790	4784.95	0.02	2389	10898	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	602	20.28	1.27	12	0.30	235.00	3753.00	6020	20240617	-20.85	4265	20241209	11.72	6020	-20.85	20240617	4265	11.72	20241209	6020	-20.85	20240617	4265	11.72	20241209	2.77	N	044960	500	63 억		2389	N	N	0	N	00	N
6	20241231	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-25	5	-0.52	181729740	37981	56.73	4805	4820	4750	6220	3355	4790	4784.95	0.02	2389	10898	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	602	20.28	1.27	12	0.30	235.00	3753.00	6020	20240617	-20.85	4265	20241209	11.72	6020	-20.85	20240617	4265	11.72	20241209	6020	-20.85	20240617	4265	11.72	20241209	2.77	N	044960	500	63 억		2389	N	N	0	N	00	N
7	20241231	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-25	5	-0.52	181729740	37981	56.73	4805	4820	4750	6220	3355	4790	4784.95	0.02	2389	10898	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	602	20.28	1.27	12	0.30	235.00	3753.00	6020	20240617	-20.85	4265	20241209	11.72	6020	-20.85	20240617	4265	11.72	20241209	6020	-20.85	20240617	4265	11.72	20241209	2.77	N	044960	500	63 억		2389	N	N	0	N	00	N
8	20241231	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-25	5	-0.52	181729740	37981	56.73	4805	4820	4750	6220	3355	4790	4784.95	0.02	2389	10898	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	602	20.28	1.27	12	0.30	235.00	3753.00	6020	20240617	-20.85	4265	20241209	11.72	6020	-20.85	20240617	4265	11.72	20241209	6020	-20.85	20240617	4265	11.72	20241209	2.77	N	044960	500	63 억		2389	N	N	0	N	00	N
9	20241231	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-25	5	-0.52	181729740	37981	56.73	4805	4820	4750	6220	3355	4790	4784.95	0.02	2389	10898	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	602	20.28	1.27	12	0.30	235.00	3753.00	6020	20240617	-20.85	4265	20241209	11.72	6020	-20.85	20240617	4265	11.72	20241209	6020	-20.85	20240617	4265	11.72	20241209	2.77	N	044960	500	63 억		2389	N	N	0	N	00	N
10	20241230	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-25	5	-0.52	179666495	37548	56.08	4805	4820	4750	6220	3355	4790	4784.95	0.00	0	10898	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	602	20.28	1.27	12	0.30	235.00	3753.00	6020	20240617	-20.85	4265	20241209	11.72	6020	-20.85	20240617	4265	11.72	20241209	6020	-20.85	20240617	4265	11.72	20241209	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
11	20241230	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-10	5	-0.21	157998310	33007	49.30	4805	4820	4750	6220	3355	4790	4786.79	0.00	0	10173	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	604	20.34	1.27	12	0.26	235.00	3753.00	6020	20240617	-20.60	4265	20241209	12.08	6020	-20.60	20240617	4265	12.08	20241209	6020	-20.60	20240617	4265	12.08	20241209	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
12	20241230	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-30	5	-0.63	120932025	25239	37.69	4805	4820	4750	6220	3355	4790	4791.49	0.00	0	7519	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	602	20.26	1.27	12	0.20	235.00	3753.00	6020	20240617	-20.93	4265	20241209	11.61	6020	-20.93	20240617	4265	11.61	20241209	6020	-20.93	20240617	4265	11.61	20241209	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
13	20241230	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	5	2	0.10	116470080	24303	36.30	4805	4820	4750	6220	3355	4790	4792.44	0.00	0	7163	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	606	20.40	1.28	12	0.19	235.00	3753.00	6020	20240617	-20.35	4265	20241209	12.43	6020	-20.35	20240617	4265	12.43	20241209	6020	-20.35	20240617	4265	12.43	20241209	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
14	20241230	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-10	5	-0.21	96799750	20184	30.15	4805	4820	4750	6220	3355	4790	4795.93	0.00	0	6469	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	604	20.34	1.27	12	0.16	235.00	3753.00	6020	20240617	-20.60	4265	20241209	12.08	6020	-20.60	20240617	4265	12.08	20241209	6020	-20.60	20240617	4265	12.08	20241209	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
15	20241230	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	0	3	0.00	90597460	18888	28.21	4805	4820	4750	6220	3355	4790	4796.64	0.00	0	7013	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	606	20.38	1.28	12	0.15	235.00	3753.00	6020	20240617	-20.43	4265	20241209	12.31	6020	-20.43	20240617	4265	12.31	20241209	6020	-20.43	20240617	4265	12.31	20241209	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
16	20241230	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	0	3	0.00	61096195	12745	19.03	4805	4820	4750	6220	3355	4790	4793.81	0.00	0	5315	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	606	20.38	1.28	12	0.10	235.00	3753.00	6020	20240617	-20.43	4265	20241209	12.31	6020	-20.43	20240617	4265	12.31	20241209	6020	-20.43	20240617	4265	12.31	20241209	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
17	20241230	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	-35	5	-0.73	4915595	1031	1.54	4805	4805	4750	6220	3355	4790	4761.45	0.00	0	504	4943	4866	4783	4706	4623	4870	4710	63	1430	500	3440	5	1	12641883	601	20.23	1.27	12	0.01	235.00	3753.00	6020	20240617	-21.01	4265	20241209	11.49	6020	-21.01	20240617	4265	11.49	20241209	6020	-21.01	20240617	4265	11.49	20241209	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
18	20241227	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	5	2	0.10	315176140	66011	109.53	4790	4860	4700	6220	3350	4785	4774.42	0.00	0	-1108	4895	4840	4800	4745	4705	4820	4725	63	1435	500	3440	5	1	12641883	606	20.38	1.28	12	0.52	235.00	3753.00	6020	20240617	-20.43	4265	20241209	12.31	6020	-20.43	20240617	4265	12.31	20241209	6020	-20.43	20240617	4265	12.31	20241209	2.76	N	044960	500	63 억		0	N	N	0	N	00	N
19	20241227	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-15	5	-0.31	301863735	63226	104.91	4790	4860	4700	6220	3350	4785	4774.17	0.00	0	-2368	4895	4840	4800	4745	4705	4820	4725	63	1435	500	3440	5	1	12641883	603	20.30	1.27	12	0.50	235.00	3753.00	6020	20240617	-20.76	4265	20241209	11.84	6020	-20.76	20240617	4265	11.84	20241209	6020	-20.76	20240617	4265	11.84	20241209	2.76	N	044960	500	63 억		0	N	N	0	N	00	N
20	20241227	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	-60	5	-1.25	268353415	56184	93.23	4790	4860	4700	6220	3350	4785	4776.16	0.00	0	-4880	4895	4840	4800	4745	4705	4820	4725	63	1435	500	3440	5	1	12641883	597	20.11	1.26	12	0.44	235.00	3753.00	6020	20240617	-21.51	4265	20241209	10.79	6020	-21.51	20240617	4265	10.79	20241209	6020	-21.51	20240617	4265	10.79	20241209	2.76	N	044960	500	63 억		0	N	N	0	N	00	N
21	20241227	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-70	5	-1.46	242171300	50641	84.03	4790	4860	4700	6220	3350	4785	4782.05	0.00	0	-6837	4895	4840	4800	4745	4705	4820	4725	63	1435	500	3440	5	1	12641883	596	20.06	1.26	12	0.40	235.00	3753.00	6020	20240617	-21.68	4265	20241209	10.55	6020	-21.68	20240617	4265	10.55	20241209	6020	-21.68	20240617	4265	10.55	20241209	2.76	N	044960	500	63 억		0	N	N	0	N	00	N
22	20241227	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	-35	5	-0.73	201584405	42037	69.75	4790	4860	4750	6220	3350	4785	4795.69	0.00	0	-6683	4895	4840	4800	4745	4705	4820	4725	63	1435	500	3440	5	1	12641883	600	20.21	1.27	12	0.33	235.00	3753.00	6020	20240617	-21.10	4265	20241209	11.37	6020	-21.10	20240617	4265	11.37	20241209	6020	-21.10	20240617	4265	11.37	20241209	2.76	N	044960	500	63 억		0	N	N	0	N	00	N
23	20241227	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	-30	5	-0.63	163476065	34028	56.46	4790	4860	4750	6220	3350	4785	4804.81	0.00	0	-7232	4895	4840	4800	4745	4705	4820	4725	63	1435	500	3440	5	1	12641883	601	20.23	1.27	12	0.27	235.00	3753.00	6020	20240617	-21.01	4265	20241209	11.49	6020	-21.01	20240617	4265	11.49	20241209	6020	-21.01	20240617	4265	11.49	20241209	2.76	N	044960	500	63 억		0	N	N	0	N	00	N
24	20241227	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	5	2	0.10	144796645	30121	49.98	4790	4860	4765	6220	3350	4785	4808.01	0.00	0	-7177	4895	4840	4800	4745	4705	4820	4725	63	1435	500	3440	5	1	12641883	606	20.38	1.28	12	0.24	235.00	3753.00	6020	20240617	-20.43	4265	20241209	12.31	6020	-20.43	20240617	4265	12.31	20241209	6020	-20.43	20240617	4265	12.31	20241209	2.76	N	044960	500	63 억		0	N	N	0	N	00	N
25	20241227	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	60	2	1.25	54876445	11367	18.86	4790	4860	4790	6220	3350	4785	4832.32	0.00	0	-5947	4895	4840	4800	4745	4705	4820	4725	63	1435	500	3440	5	1	12641883	612	20.62	1.29	12	0.09	235.00	3753.00	6020	20240617	-19.52	4265	20241209	13.60	6020	-19.52	20240617	4265	13.60	20241209	6020	-19.52	20240617	4265	13.60	20241209	2.76	N	044960	500	63 억		0	N	N	0	N	00	N
26	20241226	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-15	5	-0.31	286916760	59716	144.36	4835	4855	4760	6240	3360	4800	4804.69	0.00	0	4233	4853	4826	4808	4781	4763	4817	4772	63	1440	500	3450	5	1	12641883	605	20.36	1.27	12	0.47	235.00	3753.00	6020	20240617	-20.51	4265	20241209	12.19	6020	-20.51	20240617	4265	12.19	20241209	6020	-20.51	20240617	4265	12.19	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
27	20241226	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-25	5	-0.52	227869140	47341	114.44	4835	4855	4775	6240	3360	4800	4813.36	0.00	0	2750	4853	4826	4808	4781	4763	4817	4772	63	1440	500	3450	5	1	12641883	604	20.32	1.27	12	0.37	235.00	3753.00	6020	20240617	-20.68	4265	20241209	11.96	6020	-20.68	20240617	4265	11.96	20241209	6020	-20.68	20240617	4265	11.96	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
28	20241226	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	0	3	0.00	193920330	40255	97.31	4835	4855	4790	6240	3360	4800	4817.30	0.00	0	2351	4853	4826	4808	4781	4763	4817	4772	63	1440	500	3450	5	1	12641883	607	20.43	1.28	12	0.32	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	6020	-20.27	20240617	4265	12.54	20241209	6020	-20.27	20240617	4265	12.54	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
29	20241226	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	15	2	0.31	160758255	33367	80.66	4835	4855	4790	6240	3360	4800	4817.88	0.00	0	3723	4853	4826	4808	4781	4763	4817	4772	63	1440	500	3450	5	1	12641883	609	20.49	1.28	12	0.26	235.00	3753.00	6020	20240617	-20.02	4265	20241209	12.90	6020	-20.02	20240617	4265	12.90	20241209	6020	-20.02	20240617	4265	12.90	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
30	20241226	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	30	2	0.62	146178820	30344	73.35	4835	4855	4790	6240	3360	4800	4817.39	0.00	0	4172	4853	4826	4808	4781	4763	4817	4772	63	1440	500	3450	5	1	12641883	611	20.55	1.29	12	0.24	235.00	3753.00	6020	20240617	-19.77	4265	20241209	13.25	6020	-19.77	20240617	4265	13.25	20241209	6020	-19.77	20240617	4265	13.25	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
31	20241226	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	0	3	0.00	81514005	16967	41.02	4835	4835	4790	6240	3360	4800	4804.27	0.00	0	1078	4853	4826	4808	4781	4763	4817	4772	63	1440	500	3450	5	1	12641883	607	20.43	1.28	12	0.13	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	6020	-20.27	20240617	4265	12.54	20241209	6020	-20.27	20240617	4265	12.54	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
32	20241226	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	0	3	0.00	34460930	7166	17.32	4835	4835	4790	6240	3360	4800	4808.95	0.00	0	-586	4853	4826	4808	4781	4763	4817	4772	63	1440	500	3450	5	1	12641883	607	20.43	1.28	12	0.06	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	6020	-20.27	20240617	4265	12.54	20241209	6020	-20.27	20240617	4265	12.54	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
33	20241226	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	10	2	0.21	7799315	1614	3.90	4835	4835	4810	6240	3360	4800	4832.29	0.00	0	-91	4853	4826	4808	4781	4763	4817	4772	63	1440	500	3450	5	1	12641883	608	20.47	1.28	12	0.01	235.00	3753.00	6020	20240617	-20.10	4265	20241209	12.78	6020	-20.10	20240617	4265	12.78	20241209	6020	-20.10	20240617	4265	12.78	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
34	20241224	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-60	5	-1.23	198238860	41266	68.64	4810	4835	4790	6310	3405	4860	4803.93	0.00	0	3319	4933	4896	4843	4806	4753	4915	4825	63	1450	500	3490	5	1	12641883	607	20.43	1.28	12	0.33	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	6020	-20.27	20240617	4265	12.54	20241209	6020	-20.27	20240617	4265	12.54	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
35	20241224	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	-50	5	-1.03	180582125	37590	62.52	4810	4835	4790	6310	3405	4860	4803.99	0.00	0	4090	4933	4896	4843	4806	4753	4915	4825	63	1450	500	3490	5	1	12641883	608	20.47	1.28	12	0.30	235.00	3753.00	6020	20240617	-20.10	4265	20241209	12.78	6020	-20.10	20240617	4265	12.78	20241209	6020	-20.10	20240617	4265	12.78	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
36	20241224	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-65	5	-1.34	165940615	34540	57.45	4810	4835	4790	6310	3405	4860	4804.30	0.00	0	3213	4933	4896	4843	4806	4753	4915	4825	63	1450	500	3490	5	1	12641883	606	20.40	1.28	12	0.27	235.00	3753.00	6020	20240617	-20.35	4265	20241209	12.43	6020	-20.35	20240617	4265	12.43	20241209	6020	-20.35	20240617	4265	12.43	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
37	20241224	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	-40	5	-0.82	139407215	29018	48.27	4810	4835	4790	6310	3405	4860	4804.16	0.00	0	3025	4933	4896	4843	4806	4753	4915	4825	63	1450	500	3490	5	1	12641883	609	20.51	1.28	12	0.23	235.00	3753.00	6020	20240617	-19.93	4265	20241209	13.01	6020	-19.93	20240617	4265	13.01	20241209	6020	-19.93	20240617	4265	13.01	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
38	20241224	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-60	5	-1.23	86710000	18060	30.04	4810	4830	4790	6310	3405	4860	4801.22	0.00	0	1994	4933	4896	4843	4806	4753	4915	4825	63	1450	500	3490	5	1	12641883	607	20.43	1.28	12	0.14	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	6020	-20.27	20240617	4265	12.54	20241209	6020	-20.27	20240617	4265	12.54	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
39	20241224	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-45	5	-0.93	79820485	16627	27.66	4810	4830	4790	6310	3405	4860	4800.65	0.00	0	2013	4933	4896	4843	4806	4753	4915	4825	63	1450	500	3490	5	1	12641883	609	20.49	1.28	12	0.13	235.00	3753.00	6020	20240617	-20.02	4265	20241209	12.90	6020	-20.02	20240617	4265	12.90	20241209	6020	-20.02	20240617	4265	12.90	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
40	20241224	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-65	5	-1.34	70375895	14660	24.38	4810	4830	4790	6310	3405	4860	4800.54	0.00	0	1345	4933	4896	4843	4806	4753	4915	4825	63	1450	500	3490	5	1	12641883	606	20.40	1.28	12	0.12	235.00	3753.00	6020	20240617	-20.35	4265	20241209	12.43	6020	-20.35	20240617	4265	12.43	20241209	6020	-20.35	20240617	4265	12.43	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
41	20241224	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	-30	5	-0.62	8798465	1828	3.04	4810	4830	4810	6310	3405	4860	4813.16	0.00	0	-13	4933	4896	4843	4806	4753	4915	4825	63	1450	500	3490	5	1	12641883	611	20.55	1.29	12	0.01	235.00	3753.00	6020	20240617	-19.77	4265	20241209	13.25	6020	-19.77	20240617	4265	13.25	20241209	6020	-19.77	20240617	4265	13.25	20241209	2.85	N	044960	500	63 억		0	N	N	0	N	00	N
42	20241223	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	80	2	1.67	272669945	56542	42.51	4830	4880	4790	6210	3350	4780	4822.43	0.00	0	14661	5036	4907	4836	4707	4636	4872	4672	63	1430	500	3440	5	1	12641883	614	20.68	1.29	12	0.45	235.00	3753.00	6020	20240617	-19.27	4265	20241209	13.95	6020	-19.27	20240617	4265	13.95	20241209	6020	-19.27	20240617	4265	13.95	20241209	2.81	N	044960	500	63 억		0	N	N	0	N	00	N
43	20241223	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	30	2	0.63	230778365	47884	36.00	4830	4880	4790	6210	3350	4780	4819.53	0.00	0	14375	5036	4907	4836	4707	4636	4872	4672	63	1430	500	3440	5	1	12641883	608	20.47	1.28	12	0.38	235.00	3753.00	6020	20240617	-20.10	4265	20241209	12.78	6020	-20.10	20240617	4265	12.78	20241209	6020	-20.10	20240617	4265	12.78	20241209	2.81	N	044960	500	63 억		0	N	N	0	N	00	N
44	20241223	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	55	2	1.15	208115900	43183	32.47	4830	4880	4790	6210	3350	4780	4819.39	0.00	0	10181	5036	4907	4836	4707	4636	4872	4672	63	1430	500	3440	5	1	12641883	611	20.57	1.29	12	0.34	235.00	3753.00	6020	20240617	-19.68	4265	20241209	13.36	6020	-19.68	20240617	4265	13.36	20241209	6020	-19.68	20240617	4265	13.36	20241209	2.81	N	044960	500	63 억		0	N	N	0	N	00	N
45	20241223	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	35	2	0.73	195424085	40549	30.49	4830	4880	4790	6210	3350	4780	4819.46	0.00	0	8123	5036	4907	4836	4707	4636	4872	4672	63	1430	500	3440	5	1	12641883	609	20.49	1.28	12	0.32	235.00	3753.00	6020	20240617	-20.02	4265	20241209	12.90	6020	-20.02	20240617	4265	12.90	20241209	6020	-20.02	20240617	4265	12.90	20241209	2.81	N	044960	500	63 억		0	N	N	0	N	00	N
46	20241223	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	45	2	0.94	148438880	30779	23.14	4830	4880	4790	6210	3350	4780	4822.73	0.00	0	4800	5036	4907	4836	4707	4636	4872	4672	63	1430	500	3440	5	1	12641883	610	20.53	1.29	12	0.24	235.00	3753.00	6020	20240617	-19.85	4265	20241209	13.13	6020	-19.85	20240617	4265	13.13	20241209	6020	-19.85	20240617	4265	13.13	20241209	2.81	N	044960	500	63 억		0	N	N	0	N	00	N
47	20241223	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	20	2	0.42	97883250	20276	15.24	4830	4880	4800	6210	3350	4780	4827.54	0.00	0	3153	5036	4907	4836	4707	4636	4872	4672	63	1430	500	3440	5	1	12641883	607	20.43	1.28	12	0.16	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	6020	-20.27	20240617	4265	12.54	20241209	6020	-20.27	20240617	4265	12.54	20241209	2.81	N	044960	500	63 억		0	N	N	0	N	00	N
48	20241223	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	60	2	1.26	71331575	14765	11.10	4830	4880	4805	6210	3350	4780	4831.13	0.00	0	1660	5036	4907	4836	4707	4636	4872	4672	63	1430	500	3440	5	1	12641883	612	20.60	1.29	12	0.12	235.00	3753.00	6020	20240617	-19.60	4265	20241209	13.48	6020	-19.60	20240617	4265	13.48	20241209	6020	-19.60	20240617	4265	13.48	20241209	2.81	N	044960	500	63 억		0	N	N	0	N	00	N
49	20241223	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	80	2	1.67	6505435	1339	1.01	4830	4880	4830	6210	3350	4780	4858.43	0.00	0	-115	5036	4907	4836	4707	4636	4872	4672	63	1430	500	3440	5	1	12641883	614	20.68	1.29	12	0.01	235.00	3753.00	6020	20240617	-19.27	4265	20241209	13.95	6020	-19.27	20240617	4265	13.95	20241209	6020	-19.27	20240617	4265	13.95	20241209	2.81	N	044960	500	63 억		0	N	N	0	N	00	N
50	20241220	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-75	5	-1.54	639390645	131700	49.17	4880	4965	4765	6310	3400	4855	4855.19	0.00	0	-20626	5145	5000	4855	4710	4565	5072	4782	63	1455	500	3490	5	1	12641883	604	20.34	1.27	12	1.04	235.00	3753.00	6020	20240617	-20.60	4265	20241209	12.08	6020	-20.60	20240617	4265	12.08	20241209	6020	-20.60	20240617	4265	12.08	20241209	2.78	N	044960	500	63 억		0	N	N	0	N	00	N
51	20241220	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-75	5	-1.54	592682240	121922	45.52	4880	4965	4775	6310	3400	4855	4861.17	0.00	0	-21669	5145	5000	4855	4710	4565	5072	4782	63	1455	500	3490	5	1	12641883	604	20.34	1.27	12	0.96	235.00	3753.00	6020	20240617	-20.60	4265	20241209	12.08	6020	-20.60	20240617	4265	12.08	20241209	6020	-20.60	20240617	4265	12.08	20241209	2.78	N	044960	500	63 억		0	N	N	0	N	00	N
52	20241220	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	-50	5	-1.03	545137805	112015	41.82	4880	4965	4805	6310	3400	4855	4866.66	0.00	0	-21061	5145	5000	4855	4710	4565	5072	4782	63	1455	500	3490	5	1	12641883	607	20.45	1.28	12	0.89	235.00	3753.00	6020	20240617	-20.18	4265	20241209	12.66	6020	-20.18	20240617	4265	12.66	20241209	6020	-20.18	20240617	4265	12.66	20241209	2.78	N	044960	500	63 억		0	N	N	0	N	00	N
53	20241220	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	5	2	0.10	475886715	97659	36.46	4880	4965	4815	6310	3400	4855	4872.97	0.00	0	-22081	5145	5000	4855	4710	4565	5072	4782	63	1455	500	3490	5	1	12641883	614	20.68	1.29	12	0.77	235.00	3753.00	6020	20240617	-19.27	4265	20241209	13.95	6020	-19.27	20240617	4265	13.95	20241209	6020	-19.27	20240617	4265	13.95	20241209	2.78	N	044960	500	63 억		0	N	N	0	N	00	N
54	20241220	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-40	5	-0.82	440923870	90440	33.77	4880	4965	4815	6310	3400	4855	4875.35	0.00	0	-17180	5145	5000	4855	4710	4565	5072	4782	63	1455	500	3490	5	1	12641883	609	20.49	1.28	12	0.72	235.00	3753.00	6020	20240617	-20.02	4265	20241209	12.90	6020	-20.02	20240617	4265	12.90	20241209	6020	-20.02	20240617	4265	12.90	20241209	2.78	N	044960	500	63 억		0	N	N	0	N	00	N
55	20241220	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-30	5	-0.62	404438945	82874	30.94	4880	4965	4825	6310	3400	4855	4880.21	0.00	0	-17689	5145	5000	4855	4710	4565	5072	4782	63	1455	500	3490	5	1	12641883	610	20.53	1.29	12	0.66	235.00	3753.00	6020	20240617	-19.85	4265	20241209	13.13	6020	-19.85	20240617	4265	13.13	20241209	6020	-19.85	20240617	4265	13.13	20241209	2.78	N	044960	500	63 억		0	N	N	0	N	00	N
56	20241220	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	0	3	0.00	339719360	69535	25.96	4880	4965	4825	6310	3400	4855	4885.65	0.00	0	-13719	5145	5000	4855	4710	4565	5072	4782	63	1455	500	3490	5	1	12641883	614	20.66	1.29	12	0.55	235.00	3753.00	6020	20240617	-19.35	4265	20241209	13.83	6020	-19.35	20240617	4265	13.83	20241209	6020	-19.35	20240617	4265	13.83	20241209	2.78	N	044960	500	63 억		0	N	N	0	N	00	N
57	20241220	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	30	2	0.62	181566415	37062	13.84	4880	4965	4850	6310	3400	4855	4899.16	0.00	0	-9454	5145	5000	4855	4710	4565	5072	4782	63	1455	500	3490	5	1	12641883	618	20.79	1.30	12	0.29	235.00	3753.00	6020	20240617	-18.85	4265	20241209	14.54	6020	-18.85	20240617	4265	14.54	20241209	6020	-18.85	20240617	4265	14.54	20241209	2.78	N	044960	500	63 억		0	N	N	0	N	00	N
58	20241219	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	85	2	1.78	1278190795	263484	604.70	4810	5000	4710	6200	3340	4770	4851.17	0.01	0	-10787	4820	4795	4755	4730	4690	4807	4742	63	1430	500	3430	5	1	12641883	614	20.66	1.29	12	2.08	235.00	3753.00	6020	20240617	-19.35	4265	20241209	13.83	6020	-19.35	20240617	4265	13.83	20241209	6020	-19.35	20240617	4265	13.83	20241209	2.75	N	044960	500	63 억		1734	N	N	0	N	00	N
59	20241219	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	60	2	1.26	1221649605	251803	577.89	4810	5000	4710	6200	3340	4770	4851.68	0.01	0	-5581	4820	4795	4755	4730	4690	4807	4742	63	1430	500	3430	5	1	12641883	611	20.55	1.29	12	1.99	235.00	3753.00	6020	20240617	-19.77	4265	20241209	13.25	6020	-19.77	20240617	4265	13.25	20241209	6020	-19.77	20240617	4265	13.25	20241209	2.75	N	044960	500	63 억		1734	N	N	0	N	00	N
60	20241219	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	190	2	3.98	844080280	174163	399.70	4810	5000	4710	6200	3340	4770	4846.59	0.01	0	-9675	4820	4795	4755	4730	4690	4807	4742	63	1430	500	3430	5	1	12641883	627	21.11	1.32	12	1.38	235.00	3753.00	6020	20240617	-17.61	4265	20241209	16.30	6020	-17.61	20240617	4265	16.30	20241209	6020	-17.61	20240617	4265	16.30	20241209	2.75	N	044960	500	63 억		1734	N	N	0	N	00	N
61	20241219	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	40	2	0.84	460737550	96157	220.68	4810	4875	4710	6200	3340	4770	4791.56	0.01	0	-14226	4820	4795	4755	4730	4690	4807	4742	63	1430	500	3430	5	1	12641883	608	20.47	1.28	12	0.76	235.00	3753.00	6020	20240617	-20.10	4265	20241209	12.78	6020	-20.10	20240617	4265	12.78	20241209	6020	-20.10	20240617	4265	12.78	20241209	2.75	N	044960	500	63 억		1734	N	N	0	N	00	N
62	20241219	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-10	5	-0.21	382002525	79760	183.05	4810	4875	4710	6200	3340	4770	4789.45	0.01	0	-15650	4820	4795	4755	4730	4690	4807	4742	63	1430	500	3430	5	1	12641883	602	20.26	1.27	12	0.63	235.00	3753.00	6020	20240617	-20.93	4265	20241209	11.61	6020	-20.93	20240617	4265	11.61	20241209	6020	-20.93	20240617	4265	11.61	20241209	2.75	N	044960	500	63 억		1734	N	N	0	N	00	N
63	20241219	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-30	5	-0.63	365860035	76358	175.24	4810	4875	4710	6200	3340	4770	4791.44	0.01	0	-15761	4820	4795	4755	4730	4690	4807	4742	63	1430	500	3430	5	1	12641883	599	20.17	1.26	12	0.60	235.00	3753.00	6020	20240617	-21.26	4265	20241209	11.14	6020	-21.26	20240617	4265	11.14	20241209	6020	-21.26	20240617	4265	11.14	20241209	2.75	N	044960	500	63 억		1734	N	N	0	N	00	N
64	20241219	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	-20	5	-0.42	331830480	69212	158.84	4810	4875	4710	6200	3340	4770	4794.49	0.01	0	-11717	4820	4795	4755	4730	4690	4807	4742	63	1430	500	3430	5	1	12641883	600	20.21	1.27	12	0.55	235.00	3753.00	6020	20240617	-21.10	4265	20241209	11.37	6020	-21.10	20240617	4265	11.37	20241209	6020	-21.10	20240617	4265	11.37	20241209	2.75	N	044960	500	63 억		1734	N	N	0	N	00	N
65	20241219	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	15	2	0.31	192977300	40027	91.86	4810	4875	4780	6200	3340	4770	4821.46	0.01	0	-9584	4820	4795	4755	4730	4690	4807	4742	63	1430	500	3430	5	1	12641883	605	20.36	1.27	12	0.32	235.00	3753.00	6020	20240617	-20.51	4265	20241209	12.19	6020	-20.51	20240617	4265	12.19	20241209	6020	-20.51	20240617	4265	12.19	20241209	2.75	N	044960	500	63 억		1734	N	N	0	N	00	N
66	20241218	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	20	2	0.42	205420620	43373	63.69	4750	4780	4715	6170	3325	4750	4736.14	0.02	0	-844	4816	4782	4721	4687	4626	4800	4705	63	1420	500	3420	5	1	12641883	603	20.30	1.27	12	0.34	235.00	3753.00	6020	20240617	-20.76	4265	20241209	11.84	6020	-20.76	20240617	4265	11.84	20241209	6020	-20.76	20240617	4265	11.84	20241209	2.68	N	044960	500	63 억		2577	N	N	0	N	00	N
67	20241218	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	30	2	0.63	199823805	42200	61.97	4750	4780	4715	6170	3325	4750	4735.16	0.02	0	-820	4816	4782	4721	4687	4626	4800	4705	63	1420	500	3420	5	1	12641883	604	20.34	1.27	12	0.33	235.00	3753.00	6020	20240617	-20.60	4265	20241209	12.08	6020	-20.60	20240617	4265	12.08	20241209	6020	-20.60	20240617	4265	12.08	20241209	2.68	N	044960	500	63 억		2577	N	N	0	N	00	N
68	20241218	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	-5	5	-0.11	174184505	36809	54.05	4750	4760	4715	6170	3325	4750	4732.12	0.02	0	-1314	4816	4782	4721	4687	4626	4800	4705	63	1420	500	3420	5	1	12641883	600	20.19	1.26	12	0.29	235.00	3753.00	6020	20240617	-21.18	4265	20241209	11.25	6020	-21.18	20240617	4265	11.25	20241209	6020	-21.18	20240617	4265	11.25	20241209	2.68	N	044960	500	63 억		2577	N	N	0	N	00	N
69	20241218	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	0	3	0.00	157218765	33232	48.80	4750	4760	4715	6170	3325	4750	4730.95	0.02	0	-1184	4816	4782	4721	4687	4626	4800	4705	63	1420	500	3420	5	1	12641883	600	20.21	1.27	12	0.26	235.00	3753.00	6020	20240617	-21.10	4265	20241209	11.37	6020	-21.10	20240617	4265	11.37	20241209	6020	-21.10	20240617	4265	11.37	20241209	2.68	N	044960	500	63 억		2577	N	N	0	N	00	N
70	20241218	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-30	5	-0.63	140764600	29756	43.70	4750	4760	4715	6170	3325	4750	4730.63	0.02	0	-1337	4816	4782	4721	4687	4626	4800	4705	63	1420	500	3420	5	1	12641883	597	20.09	1.26	12	0.24	235.00	3753.00	6020	20240617	-21.59	4265	20241209	10.67	6020	-21.59	20240617	4265	10.67	20241209	6020	-21.59	20240617	4265	10.67	20241209	2.68	N	044960	500	63 억		2577	N	N	0	N	00	N
71	20241218	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-20	5	-0.42	87916120	18578	27.28	4750	4760	4715	6170	3325	4750	4732.27	0.02	0	-1337	4816	4782	4721	4687	4626	4800	4705	63	1420	500	3420	5	1	12641883	598	20.13	1.26	12	0.15	235.00	3753.00	6020	20240617	-21.43	4265	20241209	10.90	6020	-21.43	20240617	4265	10.90	20241209	6020	-21.43	20240617	4265	10.90	20241209	2.68	N	044960	500	63 억		2577	N	N	0	N	00	N
72	20241218	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	-25	5	-0.53	61237545	12927	18.98	4750	4760	4715	6170	3325	4750	4737.18	0.02	0	-1997	4816	4782	4721	4687	4626	4800	4705	63	1420	500	3420	5	1	12641883	597	20.11	1.26	12	0.10	235.00	3753.00	6020	20240617	-21.51	4265	20241209	10.79	6020	-21.51	20240617	4265	10.79	20241209	6020	-21.51	20240617	4265	10.79	20241209	2.68	N	044960	500	63 억		2577	N	N	0	N	00	N
73	20241218	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	-25	5	-0.53	11751325	2478	3.64	4750	4755	4725	6170	3325	4750	4742.26	0.02	0	-47	4816	4782	4721	4687	4626	4800	4705	63	1420	500	3420	5	1	12641883	597	20.11	1.26	12	0.02	235.00	3753.00	6020	20240617	-21.51	4265	20241209	10.79	6020	-21.51	20240617	4265	10.79	20241209	6020	-21.51	20240617	4265	10.79	20241209	2.68	N	044960	500	63 억		2577	N	N	0	N	00	N
74	20241217	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	100	2	2.15	318694510	67794	102.31	4660	4755	4660	6040	3255	4650	4700.90	0.00	0	9535	4720	4685	4645	4610	4570	4702	4627	63	1390	500	3340	5	1	12641883	600	20.21	1.27	12	0.54	235.00	3753.00	6020	20240617	-21.10	4265	20241209	11.37	6020	-21.10	20240617	4265	11.37	20241209	6020	-21.10	20240617	4265	11.37	20241209	2.60	N	044960	500	63 억		0	N	N	0	N	00	N
75	20241217	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	80	2	1.72	303685130	64627	97.53	4660	4755	4660	6040	3255	4650	4699.04	0.00	0	8891	4720	4685	4645	4610	4570	4702	4627	63	1390	500	3340	5	1	12641883	598	20.13	1.26	12	0.51	235.00	3753.00	6020	20240617	-21.43	4265	20241209	10.90	6020	-21.43	20240617	4265	10.90	20241209	6020	-21.43	20240617	4265	10.90	20241209	2.60	N	044960	500	63 억		0	N	N	0	N	00	N
76	20241217	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	90	2	1.94	287839755	61281	92.48	4660	4755	4660	6040	3255	4650	4697.05	0.00	0	8544	4720	4685	4645	4610	4570	4702	4627	63	1390	500	3340	5	1	12641883	599	20.17	1.26	12	0.48	235.00	3753.00	6020	20240617	-21.26	4265	20241209	11.14	6020	-21.26	20240617	4265	11.14	20241209	6020	-21.26	20240617	4265	11.14	20241209	2.60	N	044960	500	63 억		0	N	N	0	N	00	N
77	20241217	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	60	2	1.29	246884960	52620	79.41	4660	4725	4660	6040	3255	4650	4691.85	0.00	0	9878	4720	4685	4645	4610	4570	4702	4627	63	1390	500	3340	5	1	12641883	595	20.04	1.25	12	0.42	235.00	3753.00	6020	20240617	-21.76	4265	20241209	10.43	6020	-21.76	20240617	4265	10.43	20241209	6020	-21.76	20240617	4265	10.43	20241209	2.60	N	044960	500	63 억		0	N	N	0	N	00	N
78	20241217	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	55	2	1.18	198786590	42400	63.99	4660	4725	4660	6040	3255	4650	4688.36	0.00	0	10824	4720	4685	4645	4610	4570	4702	4627	63	1390	500	3340	5	1	12641883	595	20.02	1.25	12	0.34	235.00	3753.00	6020	20240617	-21.84	4265	20241209	10.32	6020	-21.84	20240617	4265	10.32	20241209	6020	-21.84	20240617	4265	10.32	20241209	2.60	N	044960	500	63 억		0	N	N	0	N	00	N
79	20241217	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	60	2	1.29	186247065	39735	59.97	4660	4725	4660	6040	3255	4650	4687.23	0.00	0	8967	4720	4685	4645	4610	4570	4702	4627	63	1390	500	3340	5	1	12641883	595	20.04	1.25	12	0.31	235.00	3753.00	6020	20240617	-21.76	4265	20241209	10.43	6020	-21.76	20240617	4265	10.43	20241209	6020	-21.76	20240617	4265	10.43	20241209	2.60	N	044960	500	63 억		0	N	N	0	N	00	N
80	20241217	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	55	2	1.18	136026465	29045	43.83	4660	4725	4660	6040	3255	4650	4683.30	0.00	0	5820	4720	4685	4645	4610	4570	4702	4627	63	1390	500	3340	5	1	12641883	595	20.02	1.25	12	0.23	235.00	3753.00	6020	20240617	-21.84	4265	20241209	10.32	6020	-21.84	20240617	4265	10.32	20241209	6020	-21.84	20240617	4265	10.32	20241209	2.60	N	044960	500	63 억		0	N	N	0	N	00	N
81	20241217	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4690	40	2	0.86	51685015	11030	16.65	4660	4715	4660	6040	3255	4650	4685.86	0.00	0	-1277	4720	4685	4645	4610	4570	4702	4627	63	1390	500	3340	5	1	12641883	593	19.96	1.25	12	0.09	235.00	3753.00	6020	20240617	-22.09	4265	20241209	9.96	6020	-22.09	20240617	4265	9.96	20241209	6020	-22.09	20240617	4265	9.96	20241209	2.60	N	044960	500	63 억		0	N	N	0	N	00	N
82	20241216	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	25	2	0.54	306166660	65908	123.35	4625	4680	4605	6010	3240	4625	4645.33	0.00	0	15385	4675	4650	4610	4585	4545	4662	4597	63	1385	500	3330	5	1	12641883	588	19.79	1.24	12	0.52	235.00	3753.00	6020	20240617	-22.76	4265	20241209	9.03	6020	-22.76	20240617	4265	9.03	20241209	6020	-22.76	20240617	4265	9.03	20241209	2.59	N	044960	500	63 억		0	N	N	0	N	00	N
83	20241216	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	15	2	0.32	289042625	62232	116.47	4625	4680	4605	6010	3240	4625	4644.60	0.00	0	14924	4675	4650	4610	4585	4545	4662	4597	63	1385	500	3330	5	1	12641883	587	19.74	1.24	12	0.49	235.00	3753.00	6020	20240617	-22.92	4265	20241209	8.79	6020	-22.92	20240617	4265	8.79	20241209	6020	-22.92	20240617	4265	8.79	20241209	2.59	N	044960	500	63 억		0	N	N	0	N	00	N
84	20241216	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	45	2	0.97	270026970	58139	108.81	4625	4680	4605	6010	3240	4625	4644.51	0.00	0	14582	4675	4650	4610	4585	4545	4662	4597	63	1385	500	3330	5	1	12641883	590	19.87	1.24	12	0.46	235.00	3753.00	6020	20240617	-22.43	4265	20241209	9.50	6020	-22.43	20240617	4265	9.50	20241209	6020	-22.43	20240617	4265	9.50	20241209	2.59	N	044960	500	63 억		0	N	N	0	N	00	N
85	20241216	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	20	2	0.43	247964170	53398	99.94	4625	4680	4605	6010	3240	4625	4643.70	0.00	0	14577	4675	4650	4610	4585	4545	4662	4597	63	1385	500	3330	5	1	12641883	587	19.77	1.24	12	0.42	235.00	3753.00	6020	20240617	-22.84	4265	20241209	8.91	6020	-22.84	20240617	4265	8.91	20241209	6020	-22.84	20240617	4265	8.91	20241209	2.59	N	044960	500	63 억		0	N	N	0	N	00	N
86	20241216	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	10	2	0.22	202795455	43678	81.75	4625	4680	4605	6010	3240	4625	4642.97	0.00	0	10719	4675	4650	4610	4585	4545	4662	4597	63	1385	500	3330	5	1	12641883	586	19.72	1.24	12	0.35	235.00	3753.00	6020	20240617	-23.01	4265	20241209	8.68	6020	-23.01	20240617	4265	8.68	20241209	6020	-23.01	20240617	4265	8.68	20241209	2.59	N	044960	500	63 억		0	N	N	0	N	00	N
87	20241216	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	15	2	0.32	154559890	33264	62.25	4625	4680	4605	6010	3240	4625	4646.46	0.00	0	7248	4675	4650	4610	4585	4545	4662	4597	63	1385	500	3330	5	1	12641883	587	19.74	1.24	12	0.26	235.00	3753.00	6020	20240617	-22.92	4265	20241209	8.79	6020	-22.92	20240617	4265	8.79	20241209	6020	-22.92	20240617	4265	8.79	20241209	2.59	N	044960	500	63 억		0	N	N	0	N	00	N
88	20241216	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	20	2	0.43	123385690	26543	49.68	4625	4680	4605	6010	3240	4625	4648.52	0.00	0	6112	4675	4650	4610	4585	4545	4662	4597	63	1385	500	3330	5	1	12641883	587	19.77	1.24	12	0.21	235.00	3753.00	6020	20240617	-22.84	4265	20241209	8.91	6020	-22.84	20240617	4265	8.91	20241209	6020	-22.84	20240617	4265	8.91	20241209	2.59	N	044960	500	63 억		0	N	N	0	N	00	N
89	20241216	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	20	2	0.43	9274640	2005	3.75	4625	4645	4605	6010	3240	4625	4625.76	0.00	0	590	4675	4650	4610	4585	4545	4662	4597	63	1385	500	3330	5	1	12641883	587	19.77	1.24	12	0.02	235.00	3753.00	6020	20240617	-22.84	4265	20241209	8.91	6020	-22.84	20240617	4265	8.91	20241209	6020	-22.84	20240617	4265	8.91	20241209	2.59	N	044960	500	63 억		0	N	N	0	N	00	N
90	20241213	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	20	2	0.43	243605720	52862	160.15	4575	4635	4570	5980	3225	4605	4608.32	0.00	0	10038	4635	4620	4590	4575	4545	4627	4582	63	1375	500	3310	5	1	12641883	585	19.68	1.23	12	0.42	235.00	3753.00	6020	20240617	-23.17	4265	20241209	8.44	6020	-23.17	20240617	4265	8.44	20241209	6020	-23.17	20240617	4265	8.44	20241209	2.65	N	044960	500	63 억		0	N	N	0	N	00	N
91	20241213	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	25	2	0.54	227842980	49458	149.84	4575	4635	4570	5980	3225	4605	4606.80	0.00	0	9931	4635	4620	4590	4575	4545	4627	4582	63	1375	500	3310	5	1	12641883	585	19.70	1.23	12	0.39	235.00	3753.00	6020	20240617	-23.09	4265	20241209	8.56	6020	-23.09	20240617	4265	8.56	20241209	6020	-23.09	20240617	4265	8.56	20241209	2.65	N	044960	500	63 억		0	N	N	0	N	00	N
92	20241213	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	-5	5	-0.11	154452455	33563	101.68	4575	4625	4570	5980	3225	4605	4601.87	0.00	0	9550	4635	4620	4590	4575	4545	4627	4582	63	1375	500	3310	5	1	12641883	582	19.57	1.23	12	0.27	235.00	3753.00	6020	20240617	-23.59	4265	20241209	7.85	6020	-23.59	20240617	4265	7.85	20241209	6020	-23.59	20240617	4265	7.85	20241209	2.65	N	044960	500	63 억		0	N	N	0	N	00	N
93	20241213	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	5	2	0.11	126094045	27410	83.04	4575	4625	4570	5980	3225	4605	4600.29	0.00	0	7254	4635	4620	4590	4575	4545	4627	4582	63	1375	500	3310	5	1	12641883	583	19.62	1.23	12	0.22	235.00	3753.00	6020	20240617	-23.42	4265	20241209	8.09	6020	-23.42	20240617	4265	8.09	20241209	6020	-23.42	20240617	4265	8.09	20241209	2.65	N	044960	500	63 억		0	N	N	0	N	00	N
94	20241213	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	10	2	0.22	103649015	22537	68.28	4575	4625	4570	5980	3225	4605	4599.06	0.00	0	7287	4635	4620	4590	4575	4545	4627	4582	63	1375	500	3310	5	1	12641883	583	19.64	1.23	12	0.18	235.00	3753.00	6020	20240617	-23.34	4265	20241209	8.21	6020	-23.34	20240617	4265	8.21	20241209	6020	-23.34	20240617	4265	8.21	20241209	2.65	N	044960	500	63 억		0	N	N	0	N	00	N
95	20241213	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	5	2	0.11	56114790	12220	37.02	4575	4615	4570	5980	3225	4605	4592.05	0.00	0	2867	4635	4620	4590	4575	4545	4627	4582	63	1375	500	3310	5	1	12641883	583	19.62	1.23	12	0.10	235.00	3753.00	6020	20240617	-23.42	4265	20241209	8.09	6020	-23.42	20240617	4265	8.09	20241209	6020	-23.42	20240617	4265	8.09	20241209	2.65	N	044960	500	63 억		0	N	N	0	N	00	N
96	20241213	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	0	3	0.00	44762540	9753	29.55	4575	4615	4570	5980	3225	4605	4589.62	0.00	0	2918	4635	4620	4590	4575	4545	4627	4582	63	1375	500	3310	5	1	12641883	582	19.60	1.23	12	0.08	235.00	3753.00	6020	20240617	-23.50	4265	20241209	7.97	6020	-23.50	20240617	4265	7.97	20241209	6020	-23.50	20240617	4265	7.97	20241209	2.65	N	044960	500	63 억		0	N	N	0	N	00	N
97	20241213	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-10	5	-0.22	10573450	2306	6.99	4575	4595	4575	5980	3225	4605	4585.19	0.00	0	1157	4635	4620	4590	4575	4545	4627	4582	63	1375	500	3310	5	1	12641883	581	19.55	1.22	12	0.02	235.00	3753.00	6020	20240617	-23.67	4265	20241209	7.74	6020	-23.67	20240617	4265	7.74	20241209	6020	-23.67	20240617	4265	7.74	20241209	2.65	N	044960	500	63 억		0	N	N	0	N	00	N
98	20241212	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	5	2	0.11	150877245	32890	60.90	4600	4605	4560	5980	3220	4600	4587.33	0.00	0	-2631	4730	4665	4535	4470	4340	4697	4502	63	1380	500	3310	5	1	12641883	582	19.60	1.23	12	0.26	235.00	3753.00	6020	20240617	-23.50	4265	20241209	7.97	6020	-23.50	20240617	4265	7.97	20241209	6020	-23.50	20240617	4265	7.97	20241209	2.86	N	044960	500	63 억		0	N	N	0	N	00	N
99	20241212	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-5	5	-0.11	144185745	31436	58.21	4600	4605	4560	5980	3220	4600	4586.64	0.00	0	-3084	4730	4665	4535	4470	4340	4697	4502	63	1380	500	3310	5	1	12641883	581	19.55	1.22	12	0.25	235.00	3753.00	6020	20240617	-23.67	4265	20241209	7.74	6020	-23.67	20240617	4265	7.74	20241209	6020	-23.67	20240617	4265	7.74	20241209	2.86	N	044960	500	63 억		0	N	N	0	N	00	N
100	20241212	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	-20	5	-0.43	118719705	25893	47.94	4600	4605	4560	5980	3220	4600	4585.01	0.00	0	-3508	4730	4665	4535	4470	4340	4697	4502	63	1380	500	3310	5	1	12641883	579	19.49	1.22	12	0.20	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	6020	-23.92	20240617	4265	7.39	20241209	6020	-23.92	20240617	4265	7.39	20241209	2.86	N	044960	500	63 억		0	N	N	0	N	00	N
101	20241212	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-25	5	-0.54	115778900	25251	46.75	4600	4605	4560	5980	3220	4600	4585.12	0.00	0	-3443	4730	4665	4535	4470	4340	4697	4502	63	1380	500	3310	5	1	12641883	578	19.47	1.22	12	0.20	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	6020	-24.00	20240617	4265	7.27	20241209	6020	-24.00	20240617	4265	7.27	20241209	2.86	N	044960	500	63 억		0	N	N	0	N	00	N
102	20241212	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-25	5	-0.54	101407690	22108	40.93	4600	4605	4560	5980	3220	4600	4586.92	0.00	0	-2883	4730	4665	4535	4470	4340	4697	4502	63	1380	500	3310	5	1	12641883	578	19.47	1.22	12	0.17	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	6020	-24.00	20240617	4265	7.27	20241209	6020	-24.00	20240617	4265	7.27	20241209	2.86	N	044960	500	63 억		0	N	N	0	N	00	N
103	20241212	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-25	5	-0.54	86421130	18837	34.88	4600	4605	4560	5980	3220	4600	4587.84	0.00	0	-2014	4730	4665	4535	4470	4340	4697	4502	63	1380	500	3310	5	1	12641883	578	19.47	1.22	12	0.15	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	6020	-24.00	20240617	4265	7.27	20241209	6020	-24.00	20240617	4265	7.27	20241209	2.86	N	044960	500	63 억		0	N	N	0	N	00	N
104	20241212	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-15	5	-0.33	46672245	10166	18.82	4600	4605	4560	5980	3220	4600	4591.01	0.00	0	-313	4730	4665	4535	4470	4340	4697	4502	63	1380	500	3310	5	1	12641883	580	19.51	1.22	12	0.08	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	6020	-23.84	20240617	4265	7.50	20241209	6020	-23.84	20240617	4265	7.50	20241209	2.86	N	044960	500	63 억		0	N	N	0	N	00	N
105	20241212	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	-35	5	-0.76	6300670	1373	2.54	4600	4600	4560	5980	3220	4600	4588.98	0.00	0	-123	4730	4665	4535	4470	4340	4697	4502	63	1380	500	3310	5	1	12641883	577	19.43	1.22	12	0.01	235.00	3753.00	6020	20240617	-24.17	4265	20241209	7.03	6020	-24.17	20240617	4265	7.03	20241209	6020	-24.17	20240617	4265	7.03	20241209	2.86	N	044960	500	63 억		0	N	N	0	N	00	N
106	20241211	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	175	2	3.95	244932280	53982	74.08	4425	4600	4405	5750	3100	4425	4537.18	0.00	0	19213	4571	4497	4381	4307	4191	4535	4345	63	1325	500	3180	5	1	12641883	582	19.57	1.23	12	0.43	235.00	3753.00	6020	20240617	-23.59	4265	20241209	7.85	6020	-23.59	20240617	4265	7.85	20241209	6020	-23.59	20240617	4265	7.85	20241209	2.74	N	044960	500	63 억		0	N	N	0	N	00	N
107	20241211	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	130	2	2.94	208090255	45952	63.06	4425	4575	4405	5750	3100	4425	4528.43	0.00	0	16777	4571	4497	4381	4307	4191	4535	4345	63	1325	500	3180	5	1	12641883	576	19.38	1.21	12	0.36	235.00	3753.00	6020	20240617	-24.34	4265	20241209	6.80	6020	-24.34	20240617	4265	6.80	20241209	6020	-24.34	20240617	4265	6.80	20241209	2.74	N	044960	500	63 억		0	N	N	0	N	00	N
108	20241211	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	130	2	2.94	198507045	43850	60.18	4425	4575	4405	5750	3100	4425	4526.96	0.00	0	16339	4571	4497	4381	4307	4191	4535	4345	63	1325	500	3180	5	1	12641883	576	19.38	1.21	12	0.35	235.00	3753.00	6020	20240617	-24.34	4265	20241209	6.80	6020	-24.34	20240617	4265	6.80	20241209	6020	-24.34	20240617	4265	6.80	20241209	2.74	N	044960	500	63 억		0	N	N	0	N	00	N
109	20241211	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	140	2	3.16	172667950	38192	52.41	4425	4570	4405	5750	3100	4425	4521.05	0.00	0	15962	4571	4497	4381	4307	4191	4535	4345	63	1325	500	3180	5	1	12641883	577	19.43	1.22	12	0.30	235.00	3753.00	6020	20240617	-24.17	4265	20241209	7.03	6020	-24.17	20240617	4265	7.03	20241209	6020	-24.17	20240617	4265	7.03	20241209	2.74	N	044960	500	63 억		0	N	N	0	N	00	N
110	20241211	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	120	2	2.71	155567555	34438	47.26	4425	4570	4405	5750	3100	4425	4517.32	0.00	0	15361	4571	4497	4381	4307	4191	4535	4345	63	1325	500	3180	5	1	12641883	575	19.34	1.21	12	0.27	235.00	3753.00	6020	20240617	-24.50	4265	20241209	6.57	6020	-24.50	20240617	4265	6.57	20241209	6020	-24.50	20240617	4265	6.57	20241209	2.74	N	044960	500	63 억		0	N	N	0	N	00	N
111	20241211	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	110	2	2.49	143991455	31891	43.76	4425	4570	4405	5750	3100	4425	4515.11	0.00	0	15495	4571	4497	4381	4307	4191	4535	4345	63	1325	500	3180	5	1	12641883	573	19.30	1.21	12	0.25	235.00	3753.00	6020	20240617	-24.67	4265	20241209	6.33	6020	-24.67	20240617	4265	6.33	20241209	6020	-24.67	20240617	4265	6.33	20241209	2.74	N	044960	500	63 억		0	N	N	0	N	00	N
112	20241211	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	115	2	2.60	112872440	25049	34.37	4425	4560	4405	5750	3100	4425	4506.07	0.00	0	9930	4571	4497	4381	4307	4191	4535	4345	63	1325	500	3180	5	1	12641883	574	19.32	1.21	12	0.20	235.00	3753.00	6020	20240617	-24.58	4265	20241209	6.45	6020	-24.58	20240617	4265	6.45	20241209	6020	-24.58	20240617	4265	6.45	20241209	2.74	N	044960	500	63 억		0	N	N	0	N	00	N
113	20241211	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-15	5	-0.34	5115370	1156	1.59	4425	4430	4410	5750	3100	4425	4425.06	0.00	0	125	4571	4497	4381	4307	4191	4535	4345	63	1325	500	3180	5	1	12641883	558	18.77	1.18	12	0.01	235.00	3753.00	6020	20240617	-26.74	4265	20241209	3.40	6020	-26.74	20240617	4265	3.40	20241209	6020	-26.74	20240617	4265	3.40	20241209	2.74	N	044960	500	63 억		0	N	N	0	N	00	N
114	20241210	160458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4425	160	2	3.75	314739035	71629	45.76	4265	4455	4265	5540	2990	4265	4393.75	0.00	0	40510	4658	4461	4363	4166	4068	4412	4117	63	1275	500	3070	5	1	12641883	559	18.83	1.18	12	0.57	235.00	3753.00	6020	20240617	-26.50	4265	20241210	3.75	6020	-26.50	20240617	4265	3.75	20241210	6020	-26.50	20240617	4265	3.75	20241210	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
115	20241210	150500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4425	160	2	3.75	266356205	60703	38.78	4265	4455	4265	5540	2990	4265	4387.86	0.00	0	33760	4658	4461	4363	4166	4068	4412	4117	63	1275	500	3070	5	1	12641883	559	18.83	1.18	12	0.48	235.00	3753.00	6020	20240617	-26.50	4265	20241210	3.75	6020	-26.50	20240617	4265	3.75	20241210	6020	-26.50	20240617	4265	3.75	20241210	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
116	20241210	140459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4430	165	2	3.87	242776335	55393	35.39	4265	4455	4265	5540	2990	4265	4382.80	0.00	0	31610	4658	4461	4363	4166	4068	4412	4117	63	1275	500	3070	5	1	12641883	560	18.85	1.18	12	0.44	235.00	3753.00	6020	20240617	-26.41	4265	20241210	3.87	6020	-26.41	20240617	4265	3.87	20241210	6020	-26.41	20240617	4265	3.87	20241210	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
117	20241210	130458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4430	165	2	3.87	238909880	54519	34.83	4265	4455	4265	5540	2990	4265	4382.14	0.00	0	31337	4658	4461	4363	4166	4068	4412	4117	63	1275	500	3070	5	1	12641883	560	18.85	1.18	12	0.43	235.00	3753.00	6020	20240617	-26.41	4265	20241210	3.87	6020	-26.41	20240617	4265	3.87	20241210	6020	-26.41	20240617	4265	3.87	20241210	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
118	20241210	120459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4405	140	2	3.28	221038290	50464	32.24	4265	4455	4265	5540	2990	4265	4380.12	0.00	0	29571	4658	4461	4363	4166	4068	4412	4117	63	1275	500	3070	5	1	12641883	557	18.74	1.17	12	0.40	235.00	3753.00	6020	20240617	-26.83	4265	20241210	3.28	6020	-26.83	20240617	4265	3.28	20241210	6020	-26.83	20240617	4265	3.28	20241210	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
119	20241210	110457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4440	175	2	4.10	205827710	47024	30.04	4265	4455	4265	5540	2990	4265	4377.08	0.00	0	28128	4658	4461	4363	4166	4068	4412	4117	63	1275	500	3070	5	1	12641883	561	18.89	1.18	12	0.37	235.00	3753.00	6020	20240617	-26.25	4265	20241210	4.10	6020	-26.25	20240617	4265	4.10	20241210	6020	-26.25	20240617	4265	4.10	20241210	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
120	20241210	100458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4415	150	2	3.52	156062150	35792	22.87	4265	4415	4265	5540	2990	4265	4360.25	0.00	0	21194	4658	4461	4363	4166	4068	4412	4117	63	1275	500	3070	5	1	12641883	558	18.79	1.18	12	0.28	235.00	3753.00	6020	20240617	-26.66	4265	20241210	3.52	6020	-26.66	20240617	4265	3.52	20241210	6020	-26.66	20240617	4265	3.52	20241210	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
121	20241210	090501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4335	70	2	1.64	11771105	2746	1.75	4265	4335	4265	5540	2990	4265	4286.64	0.00	0	1492	4658	4461	4363	4166	4068	4412	4117	63	1275	500	3070	5	1	12641883	548	18.45	1.16	12	0.02	235.00	3753.00	6020	20240617	-27.99	4265	20241210	1.64	6020	-27.99	20240617	4265	1.64	20241210	6020	-27.99	20240617	4265	1.64	20241210	2.77	N	044960	500	63 억		0	N	N	0	N	00	N
122	20241209	160457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4265	-295	5	-6.47	679364145	156491	142.65	4420	4560	4265	5920	3195	4560	4341.26	0.00	0	-15185	4683	4621	4528	4466	4373	4575	4420	63	1360	500	3280	5	1	12641883	539	18.15	1.14	12	1.24	235.00	3753.00	6020	20240617	-29.15	4265	20241209	0.00	6020	-29.15	20240617	4265	0.00	20241209	6020	-29.15	20240617	4265	0.00	20241209	2.71	N	044960	500	63 억		0	N	N	0	N	00	N
123	20241209	150459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4290	-270	5	-5.92	634276230	145940	133.03	4420	4560	4280	5920	3195	4560	4346.14	0.00	0	-14933	4683	4621	4528	4466	4373	4575	4420	63	1360	500	3280	5	1	12641883	542	18.26	1.14	12	1.15	235.00	3753.00	6020	20240617	-28.74	4280	20241209	0.23	6020	-28.74	20240617	4280	0.23	20241209	6020	-28.74	20240617	4280	0.23	20241209	2.71	N	044960	500	63 억		0	N	N	0	N	00	N
124	20241209	140458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4295	-265	5	-5.81	597281650	137306	125.16	4420	4560	4285	5920	3195	4560	4350.00	0.00	0	-15107	4683	4621	4528	4466	4373	4575	4420	63	1360	500	3280	5	1	12641883	543	18.28	1.14	12	1.09	235.00	3753.00	6020	20240617	-28.65	4285	20241209	0.23	6020	-28.65	20240617	4285	0.23	20241209	6020	-28.65	20240617	4285	0.23	20241209	2.71	N	044960	500	63 억		0	N	N	0	N	00	N
125	20241209	130459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4305	-255	5	-5.59	497290120	114033	103.95	4420	4560	4305	5920	3195	4560	4360.93	0.00	0	-7245	4683	4621	4528	4466	4373	4575	4420	63	1360	500	3280	5	1	12641883	544	18.32	1.15	12	0.90	235.00	3753.00	6020	20240617	-28.49	4305	20241209	0.00	6020	-28.49	20240617	4305	0.00	20241209	6020	-28.49	20240617	4305	0.00	20241209	2.71	N	044960	500	63 억		0	N	N	0	N	00	N
126	20241209	120457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4345	-215	5	-4.71	425374890	97348	88.74	4420	4560	4305	5920	3195	4560	4369.63	0.00	0	-9476	4683	4621	4528	4466	4373	4575	4420	63	1360	500	3280	5	1	12641883	549	18.49	1.16	12	0.77	235.00	3753.00	6020	20240617	-27.82	4305	20241209	0.93	6020	-27.82	20240617	4305	0.93	20241209	6020	-27.82	20240617	4305	0.93	20241209	2.71	N	044960	500	63 억		0	N	N	0	N	00	N
127	20241209	110459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4350	-210	5	-4.61	316253830	72114	65.74	4420	4560	4325	5920	3195	4560	4385.47	0.00	0	-8055	4683	4621	4528	4466	4373	4575	4420	63	1360	500	3280	5	1	12641883	550	18.51	1.16	12	0.57	235.00	3753.00	6020	20240617	-27.74	4325	20241209	0.58	6020	-27.74	20240617	4325	0.58	20241209	6020	-27.74	20240617	4325	0.58	20241209	2.71	N	044960	500	63 억		0	N	N	0	N	00	N
128	20241209	100457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4375	-185	5	-4.06	285982965	65182	59.42	4420	4560	4325	5920	3195	4560	4387.45	0.00	0	-5629	4683	4621	4528	4466	4373	4575	4420	63	1360	500	3280	5	1	12641883	553	18.62	1.17	12	0.52	235.00	3753.00	6020	20240617	-27.33	4325	20241209	1.16	6020	-27.33	20240617	4325	1.16	20241209	6020	-27.33	20240617	4325	1.16	20241209	2.71	N	044960	500	63 억		0	N	N	0	N	00	N
129	20241209	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-125	5	-2.74	37611175	8489	7.74	4420	4560	4405	5920	3195	4560	4430.58	0.00	0	-917	4683	4621	4528	4466	4373	4575	4420	63	1360	500	3280	5	1	12641883	561	18.87	1.18	12	0.07	235.00	3753.00	6020	20240617	-26.33	4390	20240805	1.03	6020	-26.33	20240617	4390	1.03	20240805	6020	-26.33	20240617	4390	1.03	20240805	2.71	N	044960	500	63 억		0	N	N	0	N	00	N
130	20241206	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4560	-5	5	-0.11	492561200	109091	135.91	4570	4590	4435	5930	3200	4565	4515.10	0.00	0	5876	4695	4630	4590	4525	4485	4610	4505	63	1365	500	3280	5	1	12641883	576	19.40	1.22	12	0.86	235.00	3753.00	6020	20240617	-24.25	4390	20240805	3.87	6020	-24.25	20240617	4390	3.87	20240805	6020	-24.25	20240617	4390	3.87	20240805	2.89	N	044960	500	63 억		0	N	N	0	N	00	N
131	20241206	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	-25	5	-0.55	470139145	104161	129.77	4570	4590	4435	5930	3200	4565	4513.58	0.00	0	6000	4695	4630	4590	4525	4485	4610	4505	63	1365	500	3280	5	1	12641883	574	19.32	1.21	12	0.82	235.00	3753.00	6020	20240617	-24.58	4390	20240805	3.42	6020	-24.58	20240617	4390	3.42	20240805	6020	-24.58	20240617	4390	3.42	20240805	2.89	N	044960	500	63 억		0	N	N	0	N	00	N
132	20241206	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-45	5	-0.99	413794325	91758	114.32	4570	4590	4435	5930	3200	4565	4509.63	0.00	0	-1746	4695	4630	4590	4525	4485	4610	4505	63	1365	500	3280	5	1	12641883	571	19.23	1.20	12	0.73	235.00	3753.00	6020	20240617	-24.92	4390	20240805	2.96	6020	-24.92	20240617	4390	2.96	20240805	6020	-24.92	20240617	4390	2.96	20240805	2.89	N	044960	500	63 억		0	N	N	0	N	00	N
133	20241206	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-40	5	-0.88	353826235	78506	97.81	4570	4590	4435	5930	3200	4565	4507.00	0.00	0	-5797	4695	4630	4590	4525	4485	4610	4505	63	1365	500	3280	5	1	12641883	572	19.26	1.21	12	0.62	235.00	3753.00	6020	20240617	-24.83	4390	20240805	3.08	6020	-24.83	20240617	4390	3.08	20240805	6020	-24.83	20240617	4390	3.08	20240805	2.89	N	044960	500	63 억		0	N	N	0	N	00	N
134	20241206	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-95	5	-2.08	252070535	56061	69.84	4570	4590	4435	5930	3200	4565	4496.36	0.00	0	-12906	4695	4630	4590	4525	4485	4610	4505	63	1365	500	3280	5	1	12641883	565	19.02	1.19	12	0.44	235.00	3753.00	6020	20240617	-25.75	4390	20240805	1.82	6020	-25.75	20240617	4390	1.82	20240805	6020	-25.75	20240617	4390	1.82	20240805	2.89	N	044960	500	63 억		0	N	N	0	N	00	N
135	20241206	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-130	5	-2.85	202017680	44854	55.88	4570	4590	4435	5930	3200	4565	4503.89	0.00	0	-14030	4695	4630	4590	4525	4485	4610	4505	63	1365	500	3280	5	1	12641883	561	18.87	1.18	12	0.35	235.00	3753.00	6020	20240617	-26.33	4390	20240805	1.03	6020	-26.33	20240617	4390	1.03	20240805	6020	-26.33	20240617	4390	1.03	20240805	2.89	N	044960	500	63 억		0	N	N	0	N	00	N
136	20241206	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-45	5	-0.99	75900665	16700	20.81	4570	4590	4515	5930	3200	4565	4544.95	0.00	0	-2551	4695	4630	4590	4525	4485	4610	4505	63	1365	500	3280	5	1	12641883	571	19.23	1.20	12	0.13	235.00	3753.00	6020	20240617	-24.92	4390	20240805	2.96	6020	-24.92	20240617	4390	2.96	20240805	6020	-24.92	20240617	4390	2.96	20240805	2.89	N	044960	500	63 억		0	N	N	0	N	00	N
137	20241206	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	15	2	0.33	11957430	2616	3.26	4570	4590	4570	5930	3200	4565	4570.88	0.00	0	199	4695	4630	4590	4525	4485	4610	4505	63	1365	500	3280	5	1	12641883	579	19.49	1.22	12	0.02	235.00	3753.00	6020	20240617	-23.92	4390	20240805	4.33	6020	-23.92	20240617	4390	4.33	20240805	6020	-23.92	20240617	4390	4.33	20240805	2.89	N	044960	500	63 억		0	N	N	0	N	00	N
138	20241205	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	-90	5	-1.93	368888310	80192	49.98	4640	4655	4550	6050	3260	4655	4600.49	0.00	0	-30636	4848	4751	4668	4571	4488	4710	4530	63	1395	500	3350	5	1	12641883	577	19.43	1.22	12	0.63	235.00	3753.00	6020	20240617	-24.17	4390	20240805	3.99	6020	-24.17	20240617	4390	3.99	20240805	6020	-24.17	20240617	4390	3.99	20240805	2.95	N	044960	500	63 억		0	N	N	0	N	00	N
139	20241205	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-60	5	-1.29	328292995	71334	44.46	4640	4655	4550	6050	3260	4655	4602.20	0.00	0	-24111	4848	4751	4668	4571	4488	4710	4530	63	1395	500	3350	5	1	12641883	581	19.55	1.22	12	0.56	235.00	3753.00	6020	20240617	-23.67	4390	20240805	4.67	6020	-23.67	20240617	4390	4.67	20240805	6020	-23.67	20240617	4390	4.67	20240805	2.95	N	044960	500	63 억		0	N	N	0	N	00	N
140	20241205	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-60	5	-1.29	254156835	55136	34.36	4640	4655	4590	6050	3260	4655	4609.63	0.00	0	-18701	4848	4751	4668	4571	4488	4710	4530	63	1395	500	3350	5	1	12641883	581	19.55	1.22	12	0.44	235.00	3753.00	6020	20240617	-23.67	4390	20240805	4.67	6020	-23.67	20240617	4390	4.67	20240805	6020	-23.67	20240617	4390	4.67	20240805	2.95	N	044960	500	63 억		0	N	N	0	N	00	N
141	20241205	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-45	5	-0.97	215775320	46782	29.16	4640	4655	4590	6050	3260	4655	4612.36	0.00	0	-17019	4848	4751	4668	4571	4488	4710	4530	63	1395	500	3350	5	1	12641883	583	19.62	1.23	12	0.37	235.00	3753.00	6020	20240617	-23.42	4390	20240805	5.01	6020	-23.42	20240617	4390	5.01	20240805	6020	-23.42	20240617	4390	5.01	20240805	2.95	N	044960	500	63 억		0	N	N	0	N	00	N
142	20241205	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-40	5	-0.86	120759360	26143	16.29	4640	4655	4595	6050	3260	4655	4619.19	0.00	0	-8638	4848	4751	4668	4571	4488	4710	4530	63	1395	500	3350	5	1	12641883	583	19.64	1.23	12	0.21	235.00	3753.00	6020	20240617	-23.34	4390	20240805	5.13	6020	-23.34	20240617	4390	5.13	20240805	6020	-23.34	20240617	4390	5.13	20240805	2.95	N	044960	500	63 억		0	N	N	0	N	00	N
143	20241205	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-50	5	-1.07	110220085	23861	14.87	4640	4655	4595	6050	3260	4655	4619.26	0.00	0	-7641	4848	4751	4668	4571	4488	4710	4530	63	1395	500	3350	5	1	12641883	582	19.60	1.23	12	0.19	235.00	3753.00	6020	20240617	-23.50	4390	20240805	4.90	6020	-23.50	20240617	4390	4.90	20240805	6020	-23.50	20240617	4390	4.90	20240805	2.95	N	044960	500	63 억		0	N	N	0	N	00	N
144	20241205	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	-35	5	-0.75	91666225	19829	12.36	4640	4655	4600	6050	3260	4655	4622.84	0.00	0	-7452	4848	4751	4668	4571	4488	4710	4530	63	1395	500	3350	5	1	12641883	584	19.66	1.23	12	0.16	235.00	3753.00	6020	20240617	-23.26	4390	20240805	5.24	6020	-23.26	20240617	4390	5.24	20240805	6020	-23.26	20240617	4390	5.24	20240805	2.95	N	044960	500	63 억		0	N	N	0	N	00	N
145	20241205	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-5	5	-0.11	13680265	2948	1.84	4640	4655	4640	6050	3260	4655	4640.52	0.00	0	463	4848	4751	4668	4571	4488	4710	4530	63	1395	500	3350	5	1	12641883	588	19.79	1.24	12	0.02	235.00	3753.00	6020	20240617	-22.76	4390	20240805	5.92	6020	-22.76	20240617	4390	5.92	20240805	6020	-22.76	20240617	4390	5.92	20240805	2.95	N	044960	500	63 억		0	N	N	0	N	00	N
146	20241204	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	-150	5	-3.12	745696400	160426	249.31	4715	4765	4585	6240	3365	4805	4648.21	0.00	0	-15006	4888	4846	4783	4741	4678	4867	4762	63	1435	500	3450	5	1	12641883	588	19.81	1.24	12	1.27	235.00	3753.00	6020	20240617	-22.67	4390	20240805	6.04	6020	-22.67	20240617	4390	6.04	20240805	6020	-22.67	20240617	4390	6.04	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
147	20241204	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-175	5	-3.64	734982145	158124	245.73	4715	4765	4585	6240	3365	4805	4648.14	0.00	0	-14425	4888	4846	4783	4741	4678	4867	4762	63	1435	500	3450	5	1	12641883	585	19.70	1.23	12	1.25	235.00	3753.00	6020	20240617	-23.09	4390	20240805	5.47	6020	-23.09	20240617	4390	5.47	20240805	6020	-23.09	20240617	4390	5.47	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
148	20241204	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	-165	5	-3.43	685993405	147597	229.37	4715	4765	4585	6240	3365	4805	4647.75	0.00	0	-13264	4888	4846	4783	4741	4678	4867	4762	63	1435	500	3450	5	1	12641883	587	19.74	1.24	12	1.17	235.00	3753.00	6020	20240617	-22.92	4390	20240805	5.69	6020	-22.92	20240617	4390	5.69	20240805	6020	-22.92	20240617	4390	5.69	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
149	20241204	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	-165	5	-3.43	656356420	141241	219.50	4715	4765	4585	6240	3365	4805	4647.07	0.00	0	-10542	4888	4846	4783	4741	4678	4867	4762	63	1435	500	3450	5	1	12641883	587	19.74	1.24	12	1.12	235.00	3753.00	6020	20240617	-22.92	4390	20240805	5.69	6020	-22.92	20240617	4390	5.69	20240805	6020	-22.92	20240617	4390	5.69	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
150	20241204	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-200	5	-4.16	601164365	129299	200.94	4715	4765	4585	6240	3365	4805	4649.41	0.00	0	-9187	4888	4846	4783	4741	4678	4867	4762	63	1435	500	3450	5	1	12641883	582	19.60	1.23	12	1.02	235.00	3753.00	6020	20240617	-23.50	4390	20240805	4.90	6020	-23.50	20240617	4390	4.90	20240805	6020	-23.50	20240617	4390	4.90	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
151	20241204	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	-165	5	-3.43	466141640	100059	155.50	4715	4765	4585	6240	3365	4805	4658.67	0.00	0	-9968	4888	4846	4783	4741	4678	4867	4762	63	1435	500	3450	5	1	12641883	587	19.74	1.24	12	0.79	235.00	3753.00	6020	20240617	-22.92	4390	20240805	5.69	6020	-22.92	20240617	4390	5.69	20240805	6020	-22.92	20240617	4390	5.69	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
152	20241204	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	-150	5	-3.12	274403380	58656	91.15	4715	4765	4630	6240	3365	4805	4678.18	0.00	0	2118	4888	4846	4783	4741	4678	4867	4762	63	1435	500	3450	5	1	12641883	588	19.81	1.24	12	0.46	235.00	3753.00	6020	20240617	-22.67	4390	20240805	6.04	6020	-22.67	20240617	4390	6.04	20240805	6020	-22.67	20240617	4390	6.04	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
153	20241204	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-65	5	-1.35	59517295	12683	19.71	4715	4740	4630	6240	3365	4805	4692.68	0.00	0	892	4888	4846	4783	4741	4678	4867	4762	63	1435	500	3450	5	1	12641883	599	20.17	1.26	12	0.10	235.00	3753.00	6020	20240617	-21.26	4390	20240805	7.97	6020	-21.26	20240617	4390	7.97	20240805	6020	-21.26	20240617	4390	7.97	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
154	20241203	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	85	2	1.80	307809655	64336	73.78	4720	4825	4720	6130	3305	4720	4784.40	0.00	0	14225	4880	4800	4760	4680	4640	4780	4660	63	1410	500	3390	5	1	12641883	607	20.45	1.28	12	0.51	235.00	3753.00	6020	20240617	-20.18	4390	20240805	9.45	6020	-20.18	20240617	4390	9.45	20240805	6020	-20.18	20240617	4390	9.45	20240805	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
155	20241203	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	75	2	1.59	294949050	61662	70.71	4720	4825	4720	6130	3305	4720	4783.32	0.00	0	13937	4880	4800	4760	4680	4640	4780	4660	63	1410	500	3390	5	1	12641883	606	20.40	1.28	12	0.49	235.00	3753.00	6020	20240617	-20.35	4390	20240805	9.23	6020	-20.35	20240617	4390	9.23	20240805	6020	-20.35	20240617	4390	9.23	20240805	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
156	20241203	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	75	2	1.59	253786020	53094	60.89	4720	4815	4720	6130	3305	4720	4779.94	0.00	0	10259	4880	4800	4760	4680	4640	4780	4660	63	1410	500	3390	5	1	12641883	606	20.40	1.28	12	0.42	235.00	3753.00	6020	20240617	-20.35	4390	20240805	9.23	6020	-20.35	20240617	4390	9.23	20240805	6020	-20.35	20240617	4390	9.23	20240805	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
157	20241203	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	75	2	1.59	229966750	48109	55.17	4720	4815	4720	6130	3305	4720	4780.12	0.00	0	9009	4880	4800	4760	4680	4640	4780	4660	63	1410	500	3390	5	1	12641883	606	20.40	1.28	12	0.38	235.00	3753.00	6020	20240617	-20.35	4390	20240805	9.23	6020	-20.35	20240617	4390	9.23	20240805	6020	-20.35	20240617	4390	9.23	20240805	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
158	20241203	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	65	2	1.38	195191780	40861	46.86	4720	4815	4720	6130	3305	4720	4776.97	0.00	0	8997	4880	4800	4760	4680	4640	4780	4660	63	1410	500	3390	5	1	12641883	605	20.36	1.27	12	0.32	235.00	3753.00	6020	20240617	-20.51	4390	20240805	9.00	6020	-20.51	20240617	4390	9.00	20240805	6020	-20.51	20240617	4390	9.00	20240805	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
159	20241203	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	55	2	1.17	145306450	30416	34.88	4720	4815	4720	6130	3305	4720	4777.30	0.00	0	2641	4880	4800	4760	4680	4640	4780	4660	63	1410	500	3390	5	1	12641883	604	20.32	1.27	12	0.24	235.00	3753.00	6020	20240617	-20.68	4390	20240805	8.77	6020	-20.68	20240617	4390	8.77	20240805	6020	-20.68	20240617	4390	8.77	20240805	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
160	20241203	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	50	2	1.06	43904790	9252	10.61	4720	4795	4720	6130	3305	4720	4745.44	0.00	0	1852	4880	4800	4760	4680	4640	4780	4660	63	1410	500	3390	5	1	12641883	603	20.30	1.27	12	0.07	235.00	3753.00	6020	20240617	-20.76	4390	20240805	8.66	6020	-20.76	20240617	4390	8.66	20240805	6020	-20.76	20240617	4390	8.66	20240805	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
161	20241203	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	25	2	0.53	19049525	4035	4.63	4720	4745	4720	6130	3305	4720	4721.07	0.00	0	1775	4880	4800	4760	4680	4640	4780	4660	63	1410	500	3390	5	1	12641883	600	20.19	1.26	12	0.03	235.00	3753.00	6020	20240617	-21.18	4390	20240805	8.09	6020	-21.18	20240617	4390	8.09	20240805	6020	-21.18	20240617	4390	8.09	20240805	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
162	20241202	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-115	5	-2.38	412183730	86470	148.82	4835	4840	4720	6280	3385	4835	4766.85	0.00	0	-9038	4981	4907	4861	4787	4741	4885	4765	63	1445	500	3480	5	1	12641883	597	20.09	1.26	12	0.68	235.00	3753.00	6020	20240617	-21.59	4390	20240805	7.52	6020	-21.59	20240617	4390	7.52	20240805	6020	-21.59	20240617	4390	7.52	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
163	20241202	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-95	5	-1.96	377381970	79108	136.15	4835	4840	4725	6280	3385	4835	4770.47	0.00	0	-8233	4981	4907	4861	4787	4741	4885	4765	63	1445	500	3480	5	1	12641883	599	20.17	1.26	12	0.63	235.00	3753.00	6020	20240617	-21.26	4390	20240805	7.97	6020	-21.26	20240617	4390	7.97	20240805	6020	-21.26	20240617	4390	7.97	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
164	20241202	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-75	5	-1.55	281211340	58854	101.29	4835	4840	4735	6280	3385	4835	4778.12	0.00	0	-12459	4981	4907	4861	4787	4741	4885	4765	63	1445	500	3480	5	1	12641883	602	20.26	1.27	12	0.47	235.00	3753.00	6020	20240617	-20.93	4390	20240805	8.43	6020	-20.93	20240617	4390	8.43	20240805	6020	-20.93	20240617	4390	8.43	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
165	20241202	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	-85	5	-1.76	232122455	48527	83.52	4835	4840	4745	6280	3385	4835	4783.37	0.00	0	-11250	4981	4907	4861	4787	4741	4885	4765	63	1445	500	3480	5	1	12641883	600	20.21	1.27	12	0.38	235.00	3753.00	6020	20240617	-21.10	4390	20240805	8.20	6020	-21.10	20240617	4390	8.20	20240805	6020	-21.10	20240617	4390	8.20	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
166	20241202	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-40	5	-0.83	157483910	32844	56.53	4835	4840	4770	6280	3385	4835	4794.91	0.00	0	-5559	4981	4907	4861	4787	4741	4885	4765	63	1445	500	3480	5	1	12641883	606	20.40	1.28	12	0.26	235.00	3753.00	6020	20240617	-20.35	4390	20240805	9.23	6020	-20.35	20240617	4390	9.23	20240805	6020	-20.35	20240617	4390	9.23	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
167	20241202	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-40	5	-0.83	139236350	29023	49.95	4835	4840	4775	6280	3385	4835	4797.45	0.00	0	-5530	4981	4907	4861	4787	4741	4885	4765	63	1445	500	3480	5	1	12641883	606	20.40	1.28	12	0.23	235.00	3753.00	6020	20240617	-20.35	4390	20240805	9.23	6020	-20.35	20240617	4390	9.23	20240805	6020	-20.35	20240617	4390	9.23	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
168	20241202	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	-45	5	-0.93	92650585	19287	33.19	4835	4840	4780	6280	3385	4835	4803.78	0.00	0	-1034	4981	4907	4861	4787	4741	4885	4765	63	1445	500	3480	5	1	12641883	606	20.38	1.28	12	0.15	235.00	3753.00	6020	20240617	-20.43	4390	20240805	9.11	6020	-20.43	20240617	4390	9.11	20240805	6020	-20.43	20240617	4390	9.11	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N
169	20241202	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	5	2	0.10	295060	61	0.10	4835	4840	4835	6280	3385	4835	4837.05	0.00	0	18	4981	4907	4861	4787	4741	4885	4765	63	1445	500	3480	5	1	12641883	612	20.60	1.29	12	0.00	235.00	3753.00	6020	20240617	-19.60	4390	20240805	10.25	6020	-19.60	20240617	4390	10.25	20240805	6020	-19.60	20240617	4390	10.25	20240805	3.06	N	044960	500	63 억		0	N	N	0	N	00	N