KissMeData/048470/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	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-45	5	-1.42	27105790	8647	65.66	3110	3170	3105	4120	2220	3170	3134.70	1.39	-78	-78	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	313	-14.27	0.43	12	0.09	-219.00	7243.00	5980	20240604	-47.74	3000	20241209	4.17	5980	-47.74	20240604	3000	4.17	20241209	5980	-47.74	20240604	3000	4.17	20241209	1.46	N	048470	500	50 억		138653	N	N	0	N	00	N
3	20241231	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-45	5	-1.42	27105790	8647	65.66	3110	3170	3105	4120	2220	3170	3134.70	1.39	-78	-78	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	313	-14.27	0.43	12	0.09	-219.00	7243.00	5980	20240604	-47.74	3000	20241209	4.17	5980	-47.74	20240604	3000	4.17	20241209	5980	-47.74	20240604	3000	4.17	20241209	1.46	N	048470	500	50 억		138653	N	N	0	N	00	N
4	20241231	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-45	5	-1.42	27105790	8647	65.66	3110	3170	3105	4120	2220	3170	3134.70	1.39	-78	-78	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	313	-14.27	0.43	12	0.09	-219.00	7243.00	5980	20240604	-47.74	3000	20241209	4.17	5980	-47.74	20240604	3000	4.17	20241209	5980	-47.74	20240604	3000	4.17	20241209	1.46	N	048470	500	50 억		138653	N	N	0	N	00	N
5	20241231	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-45	5	-1.42	27105790	8647	65.66	3110	3170	3105	4120	2220	3170	3134.70	1.39	-78	-78	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	313	-14.27	0.43	12	0.09	-219.00	7243.00	5980	20240604	-47.74	3000	20241209	4.17	5980	-47.74	20240604	3000	4.17	20241209	5980	-47.74	20240604	3000	4.17	20241209	1.46	N	048470	500	50 억		138653	N	N	0	N	00	N
6	20241231	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-45	5	-1.42	27105790	8647	65.66	3110	3170	3105	4120	2220	3170	3134.70	1.39	-78	-78	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	313	-14.27	0.43	12	0.09	-219.00	7243.00	5980	20240604	-47.74	3000	20241209	4.17	5980	-47.74	20240604	3000	4.17	20241209	5980	-47.74	20240604	3000	4.17	20241209	1.46	N	048470	500	50 억		138653	N	N	0	N	00	N
7	20241231	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-45	5	-1.42	27105790	8647	65.66	3110	3170	3105	4120	2220	3170	3134.70	1.39	-78	-78	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	313	-14.27	0.43	12	0.09	-219.00	7243.00	5980	20240604	-47.74	3000	20241209	4.17	5980	-47.74	20240604	3000	4.17	20241209	5980	-47.74	20240604	3000	4.17	20241209	1.46	N	048470	500	50 억		138653	N	N	0	N	00	N
8	20241231	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-45	5	-1.42	27105790	8647	65.66	3110	3170	3105	4120	2220	3170	3134.70	1.39	-78	-78	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	313	-14.27	0.43	12	0.09	-219.00	7243.00	5980	20240604	-47.74	3000	20241209	4.17	5980	-47.74	20240604	3000	4.17	20241209	5980	-47.74	20240604	3000	4.17	20241209	1.46	N	048470	500	50 억		138653	N	N	0	N	00	N
9	20241231	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-45	5	-1.42	27105790	8647	65.66	3110	3170	3105	4120	2220	3170	3134.70	1.39	-78	-78	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	313	-14.27	0.43	12	0.09	-219.00	7243.00	5980	20240604	-47.74	3000	20241209	4.17	5980	-47.74	20240604	3000	4.17	20241209	5980	-47.74	20240604	3000	4.17	20241209	1.46	N	048470	500	50 억		138653	N	N	0	N	00	N
10	20241230	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-45	5	-1.42	27105790	8647	65.66	3110	3170	3105	4120	2220	3170	3134.70	1.39	0	-78	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	313	-14.27	0.43	12	0.09	-219.00	7243.00	5980	20240604	-47.74	3000	20241209	4.17	5980	-47.74	20240604	3000	4.17	20241209	5980	-47.74	20240604	3000	4.17	20241209	1.46	N	048470	500	50 억		138731	N	N	0	N	00	N
11	20241230	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	-35	5	-1.10	23462355	7481	56.81	3110	3170	3105	4120	2220	3170	3136.26	1.39	0	466	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	314	-14.32	0.43	12	0.07	-219.00	7243.00	5980	20240604	-47.58	3000	20241209	4.50	5980	-47.58	20240604	3000	4.50	20241209	5980	-47.58	20240604	3000	4.50	20241209	1.46	N	048470	500	50 억		138731	N	N	0	N	00	N
12	20241230	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	-5	5	-0.16	12719720	4055	30.79	3110	3170	3105	4120	2220	3170	3136.80	1.39	0	-419	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	317	-14.45	0.44	12	0.04	-219.00	7243.00	5980	20240604	-47.07	3000	20241209	5.50	5980	-47.07	20240604	3000	5.50	20241209	5980	-47.07	20240604	3000	5.50	20241209	1.46	N	048470	500	50 억		138731	N	N	0	N	00	N
13	20241230	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3160	-10	5	-0.32	12297825	3921	29.77	3110	3170	3105	4120	2220	3170	3136.40	1.39	0	-308	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	316	-14.43	0.44	12	0.04	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	5980	-47.16	20240604	3000	5.33	20241209	5980	-47.16	20240604	3000	5.33	20241209	1.46	N	048470	500	50 억		138731	N	N	0	N	00	N
14	20241230	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	-5	5	-0.16	11038485	3521	26.74	3110	3170	3105	4120	2220	3170	3135.04	1.39	0	-307	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	317	-14.45	0.44	12	0.04	-219.00	7243.00	5980	20240604	-47.07	3000	20241209	5.50	5980	-47.07	20240604	3000	5.50	20241209	5980	-47.07	20240604	3000	5.50	20241209	1.46	N	048470	500	50 억		138731	N	N	0	N	00	N
15	20241230	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	0	3	0.00	10464935	3339	25.35	3110	3170	3105	4120	2220	3170	3134.15	1.39	0	-383	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	317	-14.47	0.44	12	0.03	-219.00	7243.00	5980	20240604	-46.99	3000	20241209	5.67	5980	-46.99	20240604	3000	5.67	20241209	5980	-46.99	20240604	3000	5.67	20241209	1.46	N	048470	500	50 억		138731	N	N	0	N	00	N
16	20241230	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	-35	5	-1.10	7569795	2421	18.38	3110	3145	3105	4120	2220	3170	3126.72	1.39	0	-160	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	314	-14.32	0.43	12	0.02	-219.00	7243.00	5980	20240604	-47.58	3000	20241209	4.50	5980	-47.58	20240604	3000	4.50	20241209	5980	-47.58	20240604	3000	4.50	20241209	1.46	N	048470	500	50 억		138731	N	N	0	N	00	N
17	20241230	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-50	5	-1.58	1219620	392	2.98	3110	3135	3105	4120	2220	3170	3111.28	1.39	0	-15	3253	3211	3158	3116	3063	3232	3137	50	950	500	1960	5	1	10000000	312	-14.25	0.43	12	0.00	-219.00	7243.00	5980	20240604	-47.83	3000	20241209	4.00	5980	-47.83	20240604	3000	4.00	20241209	5980	-47.83	20240604	3000	4.00	20241209	1.46	N	048470	500	50 억		138731	N	N	0	N	00	N
18	20241227	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	-30	5	-0.94	33617720	10656	46.51	3125	3200	3105	4160	2240	3200	3154.67	1.42	0	-3121	3433	3316	3223	3106	3013	3270	3060	50	960	500	1980	5	1	10000000	317	-14.47	0.44	12	0.11	-219.00	7243.00	5980	20240604	-46.99	3000	20241209	5.67	5980	-46.99	20240604	3000	5.67	20241209	5980	-46.99	20240604	3000	5.67	20241209	1.56	N	048470	500	50 억		141829	N	N	0	N	00	N
19	20241227	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	-30	5	-0.94	31408230	9959	43.47	3125	3200	3105	4160	2240	3200	3153.75	1.42	0	-3045	3433	3316	3223	3106	3013	3270	3060	50	960	500	1980	5	1	10000000	317	-14.47	0.44	12	0.10	-219.00	7243.00	5980	20240604	-46.99	3000	20241209	5.67	5980	-46.99	20240604	3000	5.67	20241209	5980	-46.99	20240604	3000	5.67	20241209	1.56	N	048470	500	50 억		141829	N	N	0	N	00	N
20	20241227	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	-20	5	-0.62	26740495	8483	37.03	3125	3200	3105	4160	2240	3200	3152.25	1.42	0	-3014	3433	3316	3223	3106	3013	3270	3060	50	960	500	1980	5	1	10000000	318	-14.52	0.44	12	0.08	-219.00	7243.00	5980	20240604	-46.82	3000	20241209	6.00	5980	-46.82	20240604	3000	6.00	20241209	5980	-46.82	20240604	3000	6.00	20241209	1.56	N	048470	500	50 억		141829	N	N	0	N	00	N
21	20241227	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-80	5	-2.50	23284365	7388	32.25	3125	3200	3105	4160	2240	3200	3151.65	1.42	0	-2612	3433	3316	3223	3106	3013	3270	3060	50	960	500	1980	5	1	10000000	312	-14.25	0.43	12	0.07	-219.00	7243.00	5980	20240604	-47.83	3000	20241209	4.00	5980	-47.83	20240604	3000	4.00	20241209	5980	-47.83	20240604	3000	4.00	20241209	1.56	N	048470	500	50 억		141829	N	N	0	N	00	N
22	20241227	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-75	5	-2.34	20774030	6581	28.72	3125	3200	3110	4160	2240	3200	3156.67	1.42	0	-2237	3433	3316	3223	3106	3013	3270	3060	50	960	500	1980	5	1	10000000	313	-14.27	0.43	12	0.07	-219.00	7243.00	5980	20240604	-47.74	3000	20241209	4.17	5980	-47.74	20240604	3000	4.17	20241209	5980	-47.74	20240604	3000	4.17	20241209	1.56	N	048470	500	50 억		141829	N	N	0	N	00	N
23	20241227	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3160	-40	5	-1.25	16689780	5270	23.00	3125	3200	3110	4160	2240	3200	3166.94	1.42	0	-1153	3433	3316	3223	3106	3013	3270	3060	50	960	500	1980	5	1	10000000	316	-14.43	0.44	12	0.05	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	5980	-47.16	20240604	3000	5.33	20241209	5980	-47.16	20240604	3000	5.33	20241209	1.56	N	048470	500	50 억		141829	N	N	0	N	00	N
24	20241227	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	-5	5	-0.16	6782510	2129	9.29	3125	3200	3125	4160	2240	3200	3185.77	1.42	0	-777	3433	3316	3223	3106	3013	3270	3060	50	960	500	1980	5	1	10000000	320	-14.59	0.44	12	0.02	-219.00	7243.00	5980	20240604	-46.57	3000	20241209	6.50	5980	-46.57	20240604	3000	6.50	20241209	5980	-46.57	20240604	3000	6.50	20241209	1.56	N	048470	500	50 억		141829	N	N	0	N	00	N
25	20241227	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3185	-15	5	-0.47	82805	26	0.11	3125	3200	3125	4160	2240	3200	3184.81	1.42	0	-22	3433	3316	3223	3106	3013	3270	3060	50	960	500	1980	5	1	10000000	319	-14.54	0.44	12	0.00	-219.00	7243.00	5980	20240604	-46.74	3000	20241209	6.17	5980	-46.74	20240604	3000	6.17	20241209	5980	-46.74	20240604	3000	6.17	20241209	1.56	N	048470	500	50 억		141829	N	N	0	N	00	N
26	20241226	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	-90	5	-2.74	73109645	22780	110.11	3275	3340	3130	4275	2305	3290	3209.38	1.43	0	-1266	3396	3342	3271	3217	3146	3307	3182	50	985	500	2030	5	1	10000000	320	-14.61	0.44	12	0.23	-219.00	7243.00	5980	20240604	-46.49	3000	20241209	6.67	5980	-46.49	20240604	3000	6.67	20241209	5980	-46.49	20240604	3000	6.67	20241209	1.56	N	048470	500	50 억		143095	N	N	0	N	00	N
27	20241226	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3185	-105	5	-3.19	68320155	21281	102.87	3275	3340	3130	4275	2305	3290	3210.38	1.43	0	-1329	3396	3342	3271	3217	3146	3307	3182	50	985	500	2030	5	1	10000000	319	-14.54	0.44	12	0.21	-219.00	7243.00	5980	20240604	-46.74	3000	20241209	6.17	5980	-46.74	20240604	3000	6.17	20241209	5980	-46.74	20240604	3000	6.17	20241209	1.56	N	048470	500	50 억		143095	N	N	0	N	00	N
28	20241226	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3215	-75	5	-2.28	46687285	14442	69.81	3275	3340	3200	4275	2305	3290	3232.74	1.43	0	-808	3396	3342	3271	3217	3146	3307	3182	50	985	500	2030	5	1	10000000	322	-14.68	0.44	12	0.14	-219.00	7243.00	5980	20240604	-46.24	3000	20241209	7.17	5980	-46.24	20240604	3000	7.17	20241209	5980	-46.24	20240604	3000	7.17	20241209	1.56	N	048470	500	50 억		143095	N	N	0	N	00	N
29	20241226	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	-50	5	-1.52	25000435	7699	37.21	3275	3340	3235	4275	2305	3290	3247.23	1.43	0	737	3396	3342	3271	3217	3146	3307	3182	50	985	500	2030	5	1	10000000	324	-14.79	0.45	12	0.08	-219.00	7243.00	5980	20240604	-45.82	3000	20241209	8.00	5980	-45.82	20240604	3000	8.00	20241209	5980	-45.82	20240604	3000	8.00	20241209	1.56	N	048470	500	50 억		143095	N	N	0	N	00	N
30	20241226	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3255	-35	5	-1.06	24682300	7601	36.74	3275	3340	3235	4275	2305	3290	3247.24	1.43	0	761	3396	3342	3271	3217	3146	3307	3182	50	985	500	2030	5	1	10000000	326	-14.86	0.45	12	0.08	-219.00	7243.00	5980	20240604	-45.57	3000	20241209	8.50	5980	-45.57	20240604	3000	8.50	20241209	5980	-45.57	20240604	3000	8.50	20241209	1.56	N	048470	500	50 억		143095	N	N	0	N	00	N
31	20241226	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	-50	5	-1.52	22998060	7081	34.23	3275	3340	3235	4275	2305	3290	3247.85	1.43	0	780	3396	3342	3271	3217	3146	3307	3182	50	985	500	2030	5	1	10000000	324	-14.79	0.45	12	0.07	-219.00	7243.00	5980	20240604	-45.82	3000	20241209	8.00	5980	-45.82	20240604	3000	8.00	20241209	5980	-45.82	20240604	3000	8.00	20241209	1.56	N	048470	500	50 억		143095	N	N	0	N	00	N
32	20241226	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	-10	5	-0.30	9424165	2894	13.99	3275	3340	3235	4275	2305	3290	3256.45	1.43	0	827	3396	3342	3271	3217	3146	3307	3182	50	985	500	2030	5	1	10000000	328	-14.98	0.45	12	0.03	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	5980	-45.15	20240604	3000	9.33	20241209	5980	-45.15	20240604	3000	9.33	20241209	1.56	N	048470	500	50 억		143095	N	N	0	N	00	N
33	20241226	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	15	2	0.46	5967610	1836	8.87	3275	3340	3235	4275	2305	3290	3250.33	1.43	0	1284	3396	3342	3271	3217	3146	3307	3182	50	985	500	2030	5	1	10000000	331	-15.09	0.46	12	0.02	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	5980	-44.73	20240604	3000	10.17	20241209	5980	-44.73	20240604	3000	10.17	20241209	1.56	N	048470	500	50 억		143095	N	N	0	N	00	N
34	20241224	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	0	3	0.00	64438685	19786	293.52	3295	3325	3200	4275	2305	3290	3256.63	1.42	0	597	3396	3342	3291	3237	3186	3370	3265	50	985	500	2030	5	1	10000000	329	-15.02	0.45	12	0.20	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	5980	-44.98	20240604	3000	9.67	20241209	5980	-44.98	20240604	3000	9.67	20241209	1.62	N	048470	500	50 억		142498	N	N	0	N	00	N
35	20241224	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3235	-55	5	-1.67	57537905	17653	261.88	3295	3325	3215	4275	2305	3290	3259.38	1.42	0	403	3396	3342	3291	3237	3186	3370	3265	50	985	500	2030	5	1	10000000	324	-14.77	0.45	12	0.18	-219.00	7243.00	5980	20240604	-45.90	3000	20241209	7.83	5980	-45.90	20240604	3000	7.83	20241209	5980	-45.90	20240604	3000	7.83	20241209	1.62	N	048470	500	50 억		142498	N	N	0	N	00	N
36	20241224	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	-15	5	-0.46	32363990	9861	146.28	3295	3325	3265	4275	2305	3290	3282.02	1.42	0	-302	3396	3342	3291	3237	3186	3370	3265	50	985	500	2030	5	1	10000000	328	-14.95	0.45	12	0.10	-219.00	7243.00	5980	20240604	-45.23	3000	20241209	9.17	5980	-45.23	20240604	3000	9.17	20241209	5980	-45.23	20240604	3000	9.17	20241209	1.62	N	048470	500	50 억		142498	N	N	0	N	00	N
37	20241224	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	-15	5	-0.46	28604955	8713	129.25	3295	3325	3265	4275	2305	3290	3283.02	1.42	0	-367	3396	3342	3291	3237	3186	3370	3265	50	985	500	2030	5	1	10000000	328	-14.95	0.45	12	0.09	-219.00	7243.00	5980	20240604	-45.23	3000	20241209	9.17	5980	-45.23	20240604	3000	9.17	20241209	5980	-45.23	20240604	3000	9.17	20241209	1.62	N	048470	500	50 억		142498	N	N	0	N	00	N
38	20241224	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	-15	5	-0.46	19220135	5846	86.72	3295	3325	3265	4275	2305	3290	3287.74	1.42	0	-223	3396	3342	3291	3237	3186	3370	3265	50	985	500	2030	5	1	10000000	328	-14.95	0.45	12	0.06	-219.00	7243.00	5980	20240604	-45.23	3000	20241209	9.17	5980	-45.23	20240604	3000	9.17	20241209	5980	-45.23	20240604	3000	9.17	20241209	1.62	N	048470	500	50 억		142498	N	N	0	N	00	N
39	20241224	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	10	2	0.30	11118820	3373	50.04	3295	3325	3275	4275	2305	3290	3296.42	1.42	0	-403	3396	3342	3291	3237	3186	3370	3265	50	985	500	2030	5	1	10000000	330	-15.07	0.46	12	0.03	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	5980	-44.82	20240604	3000	10.00	20241209	5980	-44.82	20240604	3000	10.00	20241209	1.62	N	048470	500	50 억		142498	N	N	0	N	00	N
40	20241224	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	5	2	0.15	6149760	1865	27.67	3295	3325	3275	4275	2305	3290	3297.46	1.42	0	384	3396	3342	3291	3237	3186	3370	3265	50	985	500	2030	5	1	10000000	330	-15.05	0.45	12	0.02	-219.00	7243.00	5980	20240604	-44.90	3000	20241209	9.83	5980	-44.90	20240604	3000	9.83	20241209	5980	-44.90	20240604	3000	9.83	20241209	1.62	N	048470	500	50 억		142498	N	N	0	N	00	N
41	20241224	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	35	2	1.06	189345	57	0.85	3295	3325	3295	4275	2305	3290	3321.84	1.42	0	-50	3396	3342	3291	3237	3186	3370	3265	50	985	500	2030	5	1	10000000	333	-15.18	0.46	12	0.00	-219.00	7243.00	5980	20240604	-44.40	3000	20241209	10.83	5980	-44.40	20240604	3000	10.83	20241209	5980	-44.40	20240604	3000	10.83	20241209	1.62	N	048470	500	50 억		142498	N	N	0	N	00	N
42	20241223	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	35	2	1.08	21692390	6641	22.86	3255	3345	3240	4230	2280	3255	3266.07	1.42	0	987	3438	3346	3298	3206	3158	3322	3182	50	975	500	2010	5	1	10000000	329	-15.02	0.45	12	0.07	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	5980	-44.98	20240604	3000	9.67	20241209	5980	-44.98	20240604	3000	9.67	20241209	1.61	N	048470	500	50 억		141753	N	N	0	N	00	N
43	20241223	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	45	2	1.38	20932275	6410	22.06	3255	3345	3240	4230	2280	3255	3265.57	1.42	0	943	3438	3346	3298	3206	3158	3322	3182	50	975	500	2010	5	1	10000000	330	-15.07	0.46	12	0.06	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	5980	-44.82	20240604	3000	10.00	20241209	5980	-44.82	20240604	3000	10.00	20241209	1.61	N	048470	500	50 억		141753	N	N	0	N	00	N
44	20241223	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	30	2	0.92	17118775	5249	18.07	3255	3345	3240	4230	2280	3255	3261.34	1.42	0	532	3438	3346	3298	3206	3158	3322	3182	50	975	500	2010	5	1	10000000	329	-15.00	0.45	12	0.05	-219.00	7243.00	5980	20240604	-45.07	3000	20241209	9.50	5980	-45.07	20240604	3000	9.50	20241209	5980	-45.07	20240604	3000	9.50	20241209	1.61	N	048470	500	50 억		141753	N	N	0	N	00	N
45	20241223	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	45	2	1.38	16267470	4991	17.18	3255	3345	3240	4230	2280	3255	3259.36	1.42	0	488	3438	3346	3298	3206	3158	3322	3182	50	975	500	2010	5	1	10000000	330	-15.07	0.46	12	0.05	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	5980	-44.82	20240604	3000	10.00	20241209	5980	-44.82	20240604	3000	10.00	20241209	1.61	N	048470	500	50 억		141753	N	N	0	N	00	N
46	20241223	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	20	2	0.61	16027800	4918	16.93	3255	3345	3240	4230	2280	3255	3259.01	1.42	0	448	3438	3346	3298	3206	3158	3322	3182	50	975	500	2010	5	1	10000000	328	-14.95	0.45	12	0.05	-219.00	7243.00	5980	20240604	-45.23	3000	20241209	9.17	5980	-45.23	20240604	3000	9.17	20241209	5980	-45.23	20240604	3000	9.17	20241209	1.61	N	048470	500	50 억		141753	N	N	0	N	00	N
47	20241223	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	50	2	1.54	15965315	4899	16.86	3255	3345	3240	4230	2280	3255	3258.89	1.42	0	445	3438	3346	3298	3206	3158	3322	3182	50	975	500	2010	5	1	10000000	331	-15.09	0.46	12	0.05	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	5980	-44.73	20240604	3000	10.17	20241209	5980	-44.73	20240604	3000	10.17	20241209	1.61	N	048470	500	50 억		141753	N	N	0	N	00	N
48	20241223	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	40	2	1.23	13843450	4256	14.65	3255	3345	3240	4230	2280	3255	3252.69	1.42	0	429	3438	3346	3298	3206	3158	3322	3182	50	975	500	2010	5	1	10000000	330	-15.05	0.45	12	0.04	-219.00	7243.00	5980	20240604	-44.90	3000	20241209	9.83	5980	-44.90	20240604	3000	9.83	20241209	5980	-44.90	20240604	3000	9.83	20241209	1.61	N	048470	500	50 억		141753	N	N	0	N	00	N
49	20241223	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	90	2	2.76	494885	152	0.52	3255	3345	3255	4230	2280	3255	3255.82	1.42	0	-21	3438	3346	3298	3206	3158	3322	3182	50	975	500	2010	5	1	10000000	335	-15.27	0.46	12	0.00	-219.00	7243.00	5980	20240604	-44.06	3000	20241209	11.50	5980	-44.06	20240604	3000	11.50	20241209	5980	-44.06	20240604	3000	11.50	20241209	1.61	N	048470	500	50 억		141753	N	N	0	N	00	N
50	20241220	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3255	-90	5	-2.69	94774095	28829	215.85	3310	3390	3250	4345	2345	3345	3287.67	1.41	0	314	3468	3406	3353	3291	3238	3380	3265	50	1000	500	2070	5	1	10000000	326	-14.86	0.45	12	0.29	-219.00	7243.00	5980	20240604	-45.57	3000	20241209	8.50	5980	-45.57	20240604	3000	8.50	20241209	5980	-45.57	20240604	3000	8.50	20241209	1.60	N	048470	500	50 억		141440	N	N	0	N	00	N
51	20241220	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	-65	5	-1.94	83858395	25479	190.77	3310	3390	3250	4345	2345	3345	3291.27	1.41	0	586	3468	3406	3353	3291	3238	3380	3265	50	1000	500	2070	5	1	10000000	328	-14.98	0.45	12	0.25	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	5980	-45.15	20240604	3000	9.33	20241209	5980	-45.15	20240604	3000	9.33	20241209	1.60	N	048470	500	50 억		141440	N	N	0	N	00	N
52	20241220	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	-65	5	-1.94	50249060	15166	113.55	3310	3390	3270	4345	2345	3345	3313.27	1.41	0	-842	3468	3406	3353	3291	3238	3380	3265	50	1000	500	2070	5	1	10000000	328	-14.98	0.45	12	0.15	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	5980	-45.15	20240604	3000	9.33	20241209	5980	-45.15	20240604	3000	9.33	20241209	1.60	N	048470	500	50 억		141440	N	N	0	N	00	N
53	20241220	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	-40	5	-1.20	36738350	11053	82.76	3310	3390	3300	4345	2345	3345	3323.84	1.41	0	-2147	3468	3406	3353	3291	3238	3380	3265	50	1000	500	2070	5	1	10000000	331	-15.09	0.46	12	0.11	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	5980	-44.73	20240604	3000	10.17	20241209	5980	-44.73	20240604	3000	10.17	20241209	1.60	N	048470	500	50 억		141440	N	N	0	N	00	N
54	20241220	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	-35	5	-1.05	26777330	8061	60.35	3310	3390	3310	4345	2345	3345	3321.84	1.41	0	-1419	3468	3406	3353	3291	3238	3380	3265	50	1000	500	2070	5	1	10000000	331	-15.11	0.46	12	0.08	-219.00	7243.00	5980	20240604	-44.65	3000	20241209	10.33	5980	-44.65	20240604	3000	10.33	20241209	5980	-44.65	20240604	3000	10.33	20241209	1.60	N	048470	500	50 억		141440	N	N	0	N	00	N
55	20241220	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-30	5	-0.90	19996235	6015	45.04	3310	3390	3310	4345	2345	3345	3324.39	1.41	0	-840	3468	3406	3353	3291	3238	3380	3265	50	1000	500	2070	5	1	10000000	332	-15.14	0.46	12	0.06	-219.00	7243.00	5980	20240604	-44.57	3000	20241209	10.50	5980	-44.57	20240604	3000	10.50	20241209	5980	-44.57	20240604	3000	10.50	20241209	1.60	N	048470	500	50 억		141440	N	N	0	N	00	N
56	20241220	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	20	2	0.60	8910400	2681	20.07	3310	3390	3310	4345	2345	3345	3323.54	1.41	0	424	3468	3406	3353	3291	3238	3380	3265	50	1000	500	2070	5	1	10000000	337	-15.37	0.46	12	0.03	-219.00	7243.00	5980	20240604	-43.73	3000	20241209	12.17	5980	-43.73	20240604	3000	12.17	20241209	5980	-43.73	20240604	3000	12.17	20241209	1.60	N	048470	500	50 억		141440	N	N	0	N	00	N
57	20241220	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	5	2	0.15	7720720	2327	17.42	3310	3350	3310	4345	2345	3345	3317.89	1.41	0	683	3468	3406	3353	3291	3238	3380	3265	50	1000	500	2070	5	1	10000000	335	-15.30	0.46	12	0.02	-219.00	7243.00	5980	20240604	-43.98	3000	20241209	11.67	5980	-43.98	20240604	3000	11.67	20241209	5980	-43.98	20240604	3000	11.67	20241209	1.60	N	048470	500	50 억		141440	N	N	0	N	00	N
58	20241219	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-30	5	-0.89	45015700	13356	217.31	3370	3415	3300	4385	2365	3375	3370.45	1.39	0	2712	3431	3402	3386	3357	3341	3395	3350	50	1010	500	2090	5	1	10000000	335	-15.27	0.46	12	0.13	-219.00	7243.00	5980	20240604	-44.06	3000	20241209	11.50	5980	-44.06	20240604	3000	11.50	20241209	5980	-44.06	20240604	3000	11.50	20241209	1.60	N	048470	500	50 억		138728	N	N	0	N	00	N
59	20241219	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-25	5	-0.74	40904285	12132	197.40	3370	3415	3300	4385	2365	3375	3371.60	1.39	0	2838	3431	3402	3386	3357	3341	3395	3350	50	1010	500	2090	5	1	10000000	335	-15.30	0.46	12	0.12	-219.00	7243.00	5980	20240604	-43.98	3000	20241209	11.67	5980	-43.98	20240604	3000	11.67	20241209	5980	-43.98	20240604	3000	11.67	20241209	1.60	N	048470	500	50 억		138728	N	N	0	N	00	N
60	20241219	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	15	2	0.44	38351710	11371	185.01	3370	3415	3300	4385	2365	3375	3372.76	1.39	0	2655	3431	3402	3386	3357	3341	3395	3350	50	1010	500	2090	5	1	10000000	339	-15.48	0.47	12	0.11	-219.00	7243.00	5980	20240604	-43.31	3000	20241209	13.00	5980	-43.31	20240604	3000	13.00	20241209	5980	-43.31	20240604	3000	13.00	20241209	1.60	N	048470	500	50 억		138728	N	N	0	N	00	N
61	20241219	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-5	5	-0.15	35761805	10602	172.50	3370	3415	3300	4385	2365	3375	3373.12	1.39	0	2338	3431	3402	3386	3357	3341	3395	3350	50	1010	500	2090	5	1	10000000	337	-15.39	0.47	12	0.11	-219.00	7243.00	5980	20240604	-43.65	3000	20241209	12.33	5980	-43.65	20240604	3000	12.33	20241209	5980	-43.65	20240604	3000	12.33	20241209	1.60	N	048470	500	50 억		138728	N	N	0	N	00	N
62	20241219	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	15	2	0.44	29678300	8800	143.18	3370	3415	3300	4385	2365	3375	3372.53	1.39	0	1157	3431	3402	3386	3357	3341	3395	3350	50	1010	500	2090	5	1	10000000	339	-15.48	0.47	12	0.09	-219.00	7243.00	5980	20240604	-43.31	3000	20241209	13.00	5980	-43.31	20240604	3000	13.00	20241209	5980	-43.31	20240604	3000	13.00	20241209	1.60	N	048470	500	50 억		138728	N	N	0	N	00	N
63	20241219	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	30	2	0.89	26290070	7804	126.98	3370	3405	3300	4385	2365	3375	3368.79	1.39	0	1484	3431	3402	3386	3357	3341	3395	3350	50	1010	500	2090	5	1	10000000	341	-15.55	0.47	12	0.08	-219.00	7243.00	5980	20240604	-43.06	3000	20241209	13.50	5980	-43.06	20240604	3000	13.50	20241209	5980	-43.06	20240604	3000	13.50	20241209	1.60	N	048470	500	50 억		138728	N	N	0	N	00	N
64	20241219	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	25	2	0.74	7089275	2106	34.27	3370	3405	3350	4385	2365	3375	3366.23	1.39	0	1489	3431	3402	3386	3357	3341	3395	3350	50	1010	500	2090	5	1	10000000	340	-15.53	0.47	12	0.02	-219.00	7243.00	5980	20240604	-43.14	3000	20241209	13.33	5980	-43.14	20240604	3000	13.33	20241209	5980	-43.14	20240604	3000	13.33	20241209	1.60	N	048470	500	50 억		138728	N	N	0	N	00	N
65	20241219	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-15	5	-0.44	185300	55	0.89	3370	3370	3360	4385	2365	3375	3369.09	1.39	0	-2	3431	3402	3386	3357	3341	3395	3350	50	1010	500	2090	5	1	10000000	336	-15.34	0.46	12	0.00	-219.00	7243.00	5980	20240604	-43.81	3000	20241209	12.00	5980	-43.81	20240604	3000	12.00	20241209	5980	-43.81	20240604	3000	12.00	20241209	1.60	N	048470	500	50 억		138728	N	N	0	N	00	N
66	20241218	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-35	5	-1.03	20765225	6135	36.22	3380	3415	3370	4430	2390	3410	3384.71	1.40	0	-792	3440	3425	3400	3385	3360	3432	3392	50	1020	500	2110	5	1	10000000	338	-15.41	0.47	12	0.06	-219.00	7243.00	5980	20240604	-43.56	3000	20241209	12.50	5980	-43.56	20240604	3000	12.50	20241209	5980	-43.56	20240604	3000	12.50	20241209	1.54	N	048470	500	50 억		139520	N	N	0	N	00	N
67	20241218	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-15	5	-0.44	16342425	4830	28.51	3380	3415	3370	4430	2390	3410	3383.52	1.40	0	-644	3440	3425	3400	3385	3360	3432	3392	50	1020	500	2110	5	1	10000000	340	-15.50	0.47	12	0.05	-219.00	7243.00	5980	20240604	-43.23	3000	20241209	13.17	5980	-43.23	20240604	3000	13.17	20241209	5980	-43.23	20240604	3000	13.17	20241209	1.54	N	048470	500	50 억		139520	N	N	0	N	00	N
68	20241218	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-35	5	-1.03	14670620	4337	25.60	3380	3415	3370	4430	2390	3410	3382.67	1.40	0	-644	3440	3425	3400	3385	3360	3432	3392	50	1020	500	2110	5	1	10000000	338	-15.41	0.47	12	0.04	-219.00	7243.00	5980	20240604	-43.56	3000	20241209	12.50	5980	-43.56	20240604	3000	12.50	20241209	5980	-43.56	20240604	3000	12.50	20241209	1.54	N	048470	500	50 억		139520	N	N	0	N	00	N
69	20241218	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-40	5	-1.17	14245360	4211	24.86	3380	3415	3370	4430	2390	3410	3382.89	1.40	0	-642	3440	3425	3400	3385	3360	3432	3392	50	1020	500	2110	5	1	10000000	337	-15.39	0.47	12	0.04	-219.00	7243.00	5980	20240604	-43.65	3000	20241209	12.33	5980	-43.65	20240604	3000	12.33	20241209	5980	-43.65	20240604	3000	12.33	20241209	1.54	N	048470	500	50 억		139520	N	N	0	N	00	N
70	20241218	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-35	5	-1.03	11989715	3544	20.92	3380	3415	3375	4430	2390	3410	3383.10	1.40	0	-544	3440	3425	3400	3385	3360	3432	3392	50	1020	500	2110	5	1	10000000	338	-15.41	0.47	12	0.04	-219.00	7243.00	5980	20240604	-43.56	3000	20241209	12.50	5980	-43.56	20240604	3000	12.50	20241209	5980	-43.56	20240604	3000	12.50	20241209	1.54	N	048470	500	50 억		139520	N	N	0	N	00	N
71	20241218	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-30	5	-0.88	3614320	1065	6.29	3380	3415	3380	4430	2390	3410	3393.73	1.40	0	-155	3440	3425	3400	3385	3360	3432	3392	50	1020	500	2110	5	1	10000000	338	-15.43	0.47	12	0.01	-219.00	7243.00	5980	20240604	-43.48	3000	20241209	12.67	5980	-43.48	20240604	3000	12.67	20241209	5980	-43.48	20240604	3000	12.67	20241209	1.54	N	048470	500	50 억		139520	N	N	0	N	00	N
72	20241218	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	0	3	0.00	790710	233	1.38	3380	3410	3380	4430	2390	3410	3393.61	1.40	0	-86	3440	3425	3400	3385	3360	3432	3392	50	1020	500	2110	5	1	10000000	341	-15.57	0.47	12	0.00	-219.00	7243.00	5980	20240604	-42.98	3000	20241209	13.67	5980	-42.98	20240604	3000	13.67	20241209	5980	-42.98	20240604	3000	13.67	20241209	1.54	N	048470	500	50 억		139520	N	N	0	N	00	N
73	20241218	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	0	3	0.00	128470	38	0.22	3380	3410	3380	4430	2390	3410	3380.79	1.40	0	0	3440	3425	3400	3385	3360	3432	3392	50	1020	500	2110	5	1	10000000	341	-15.57	0.47	12	0.00	-219.00	7243.00	5980	20240604	-42.98	3000	20241209	13.67	5980	-42.98	20240604	3000	13.67	20241209	5980	-42.98	20240604	3000	13.67	20241209	1.54	N	048470	500	50 억		139520	N	N	0	N	00	N
74	20241217	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	30	2	0.89	57418105	16940	55.23	3395	3415	3375	4390	2370	3380	3389.50	1.45	0	-5093	3443	3411	3388	3356	3333	3407	3352	50	1010	500	2090	5	1	10000000	341	-15.57	0.47	12	0.17	-219.00	7243.00	5980	20240604	-42.98	3000	20241209	13.67	5980	-42.98	20240604	3000	13.67	20241209	5980	-42.98	20240604	3000	13.67	20241209	1.54	N	048470	500	50 억		144613	N	N	0	N	00	N
75	20241217	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	10	2	0.30	48554000	14334	46.73	3395	3415	3375	4390	2370	3380	3387.33	1.45	0	-3737	3443	3411	3388	3356	3333	3407	3352	50	1010	500	2090	5	1	10000000	339	-15.48	0.47	12	0.14	-219.00	7243.00	5980	20240604	-43.31	3000	20241209	13.00	5980	-43.31	20240604	3000	13.00	20241209	5980	-43.31	20240604	3000	13.00	20241209	1.54	N	048470	500	50 억		144613	N	N	0	N	00	N
76	20241217	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	20	2	0.59	44424795	13118	42.77	3395	3415	3375	4390	2370	3380	3386.55	1.45	0	-4218	3443	3411	3388	3356	3333	3407	3352	50	1010	500	2090	5	1	10000000	340	-15.53	0.47	12	0.13	-219.00	7243.00	5980	20240604	-43.14	3000	20241209	13.33	5980	-43.14	20240604	3000	13.33	20241209	5980	-43.14	20240604	3000	13.33	20241209	1.54	N	048470	500	50 억		144613	N	N	0	N	00	N
77	20241217	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	10	2	0.30	41319705	12203	39.79	3395	3415	3375	4390	2370	3380	3386.03	1.45	0	-4303	3443	3411	3388	3356	3333	3407	3352	50	1010	500	2090	5	1	10000000	339	-15.48	0.47	12	0.12	-219.00	7243.00	5980	20240604	-43.31	3000	20241209	13.00	5980	-43.31	20240604	3000	13.00	20241209	5980	-43.31	20240604	3000	13.00	20241209	1.54	N	048470	500	50 억		144613	N	N	0	N	00	N
78	20241217	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	5	2	0.15	34304790	10131	33.03	3395	3415	3375	4390	2370	3380	3386.12	1.45	0	-3720	3443	3411	3388	3356	3333	3407	3352	50	1010	500	2090	5	1	10000000	339	-15.46	0.47	12	0.10	-219.00	7243.00	5980	20240604	-43.39	3000	20241209	12.83	5980	-43.39	20240604	3000	12.83	20241209	5980	-43.39	20240604	3000	12.83	20241209	1.54	N	048470	500	50 억		144613	N	N	0	N	00	N
79	20241217	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	10	2	0.30	16566565	4891	15.95	3395	3415	3375	4390	2370	3380	3387.15	1.45	0	-430	3443	3411	3388	3356	3333	3407	3352	50	1010	500	2090	5	1	10000000	339	-15.48	0.47	12	0.05	-219.00	7243.00	5980	20240604	-43.31	3000	20241209	13.00	5980	-43.31	20240604	3000	13.00	20241209	5980	-43.31	20240604	3000	13.00	20241209	1.54	N	048470	500	50 억		144613	N	N	0	N	00	N
80	20241217	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	20	2	0.59	11833875	3496	11.40	3395	3415	3375	4390	2370	3380	3384.98	1.45	0	-642	3443	3411	3388	3356	3333	3407	3352	50	1010	500	2090	5	1	10000000	340	-15.53	0.47	12	0.03	-219.00	7243.00	5980	20240604	-43.14	3000	20241209	13.33	5980	-43.14	20240604	3000	13.33	20241209	5980	-43.14	20240604	3000	13.33	20241209	1.54	N	048470	500	50 억		144613	N	N	0	N	00	N
81	20241217	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	15	2	0.44	712950	210	0.68	3395	3395	3395	4390	2370	3380	3395.00	1.45	0	-122	3443	3411	3388	3356	3333	3407	3352	50	1010	500	2090	5	1	10000000	340	-15.50	0.47	12	0.00	-219.00	7243.00	5980	20240604	-43.23	3000	20241209	13.17	5980	-43.23	20240604	3000	13.17	20241209	5980	-43.23	20240604	3000	13.17	20241209	1.54	N	048470	500	50 억		144613	N	N	0	N	00	N
82	20241216	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	0	3	0.00	103758265	30586	42.17	3380	3420	3365	4390	2370	3380	3392.35	1.50	0	-5475	3473	3426	3333	3286	3193	3450	3310	50	1010	500	2090	5	1	10000000	338	-15.43	0.47	12	0.31	-219.00	7243.00	5980	20240604	-43.48	3000	20241209	12.67	5980	-43.48	20240604	3000	12.67	20241209	5980	-43.48	20240604	3000	12.67	20241209	1.59	N	048470	500	50 억		150089	N	N	0	N	00	N
83	20241216	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	5	2	0.15	93261265	27499	37.92	3380	3415	3365	4390	2370	3380	3391.44	1.50	0	-4984	3473	3426	3333	3286	3193	3450	3310	50	1010	500	2090	5	1	10000000	339	-15.46	0.47	12	0.27	-219.00	7243.00	5980	20240604	-43.39	3000	20241209	12.83	5980	-43.39	20240604	3000	12.83	20241209	5980	-43.39	20240604	3000	12.83	20241209	1.59	N	048470	500	50 억		150089	N	N	0	N	00	N
84	20241216	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	5	2	0.15	81847970	24126	33.27	3380	3415	3365	4390	2370	3380	3392.52	1.50	0	-5553	3473	3426	3333	3286	3193	3450	3310	50	1010	500	2090	5	1	10000000	339	-15.46	0.47	12	0.24	-219.00	7243.00	5980	20240604	-43.39	3000	20241209	12.83	5980	-43.39	20240604	3000	12.83	20241209	5980	-43.39	20240604	3000	12.83	20241209	1.59	N	048470	500	50 억		150089	N	N	0	N	00	N
85	20241216	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	0	3	0.00	75835100	22346	30.81	3380	3415	3365	4390	2370	3380	3393.68	1.50	0	-6502	3473	3426	3333	3286	3193	3450	3310	50	1010	500	2090	5	1	10000000	338	-15.43	0.47	12	0.22	-219.00	7243.00	5980	20240604	-43.48	3000	20241209	12.67	5980	-43.48	20240604	3000	12.67	20241209	5980	-43.48	20240604	3000	12.67	20241209	1.59	N	048470	500	50 억		150089	N	N	0	N	00	N
86	20241216	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	30	2	0.89	53096530	15634	21.56	3380	3410	3380	4390	2370	3380	3396.22	1.50	0	-1398	3473	3426	3333	3286	3193	3450	3310	50	1010	500	2090	5	1	10000000	341	-15.57	0.47	12	0.16	-219.00	7243.00	5980	20240604	-42.98	3000	20241209	13.67	5980	-42.98	20240604	3000	13.67	20241209	5980	-42.98	20240604	3000	13.67	20241209	1.59	N	048470	500	50 억		150089	N	N	0	N	00	N
87	20241216	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	15	2	0.44	45240540	13328	18.38	3380	3410	3380	4390	2370	3380	3394.40	1.50	0	-1475	3473	3426	3333	3286	3193	3450	3310	50	1010	500	2090	5	1	10000000	340	-15.50	0.47	12	0.13	-219.00	7243.00	5980	20240604	-43.23	3000	20241209	13.17	5980	-43.23	20240604	3000	13.17	20241209	5980	-43.23	20240604	3000	13.17	20241209	1.59	N	048470	500	50 억		150089	N	N	0	N	00	N
88	20241216	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	15	2	0.44	23105745	6812	9.39	3380	3410	3380	4390	2370	3380	3391.92	1.50	0	-510	3473	3426	3333	3286	3193	3450	3310	50	1010	500	2090	5	1	10000000	340	-15.50	0.47	12	0.07	-219.00	7243.00	5980	20240604	-43.23	3000	20241209	13.17	5980	-43.23	20240604	3000	13.17	20241209	5980	-43.23	20240604	3000	13.17	20241209	1.59	N	048470	500	50 억		150089	N	N	0	N	00	N
89	20241216	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	0	3	0.00	5461335	1614	2.23	3380	3395	3380	4390	2370	3380	3383.73	1.50	0	-1100	3473	3426	3333	3286	3193	3450	3310	50	1010	500	2090	5	1	10000000	338	-15.43	0.47	12	0.02	-219.00	7243.00	5980	20240604	-43.48	3000	20241209	12.67	5980	-43.48	20240604	3000	12.67	20241209	5980	-43.48	20240604	3000	12.67	20241209	1.59	N	048470	500	50 억		150089	N	N	0	N	00	N
90	20241213	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	60	2	1.81	237949885	72523	267.19	3320	3380	3240	4315	2325	3320	3281.03	1.18	0	29881	3450	3385	3335	3270	3220	3360	3245	50	995	500	2050	5	1	10000000	338	-15.43	0.47	12	0.73	-219.00	7243.00	5980	20240604	-43.48	3000	20241209	12.67	5980	-43.48	20240604	3000	12.67	20241209	5980	-43.48	20240604	3000	12.67	20241209	1.55	N	048470	500	50 억		117792	N	N	0	N	00	N
91	20241213	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	30	2	0.90	210911390	64480	237.56	3320	3370	3240	4315	2325	3320	3270.96	1.18	0	31973	3450	3385	3335	3270	3220	3360	3245	50	995	500	2050	5	1	10000000	335	-15.30	0.46	12	0.64	-219.00	7243.00	5980	20240604	-43.98	3000	20241209	11.67	5980	-43.98	20240604	3000	11.67	20241209	5980	-43.98	20240604	3000	11.67	20241209	1.55	N	048470	500	50 억		117792	N	N	0	N	00	N
92	20241213	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	25	2	0.75	208700120	63819	235.12	3320	3370	3240	4315	2325	3320	3270.19	1.18	0	31677	3450	3385	3335	3270	3220	3360	3245	50	995	500	2050	5	1	10000000	335	-15.27	0.46	12	0.64	-219.00	7243.00	5980	20240604	-44.06	3000	20241209	11.50	5980	-44.06	20240604	3000	11.50	20241209	5980	-44.06	20240604	3000	11.50	20241209	1.55	N	048470	500	50 억		117792	N	N	0	N	00	N
93	20241213	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	10	2	0.30	197353120	60435	222.65	3320	3340	3240	4315	2325	3320	3265.54	1.18	0	31643	3450	3385	3335	3270	3220	3360	3245	50	995	500	2050	5	1	10000000	333	-15.21	0.46	12	0.60	-219.00	7243.00	5980	20240604	-44.31	3000	20241209	11.00	5980	-44.31	20240604	3000	11.00	20241209	5980	-44.31	20240604	3000	11.00	20241209	1.55	N	048470	500	50 억		117792	N	N	0	N	00	N
94	20241213	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-5	5	-0.15	188854680	57884	213.26	3320	3340	3240	4315	2325	3320	3262.64	1.18	0	32011	3450	3385	3335	3270	3220	3360	3245	50	995	500	2050	5	1	10000000	332	-15.14	0.46	12	0.58	-219.00	7243.00	5980	20240604	-44.57	3000	20241209	10.50	5980	-44.57	20240604	3000	10.50	20241209	5980	-44.57	20240604	3000	10.50	20241209	1.55	N	048470	500	50 억		117792	N	N	0	N	00	N
95	20241213	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-20	5	-0.60	186569950	57195	210.72	3320	3340	3240	4315	2325	3320	3262.00	1.18	0	32006	3450	3385	3335	3270	3220	3360	3245	50	995	500	2050	5	1	10000000	330	-15.07	0.46	12	0.57	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	5980	-44.82	20240604	3000	10.00	20241209	5980	-44.82	20240604	3000	10.00	20241209	1.55	N	048470	500	50 억		117792	N	N	0	N	00	N
96	20241213	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	-15	5	-0.45	170152165	52226	192.41	3320	3340	3240	4315	2325	3320	3258.00	1.18	0	32664	3450	3385	3335	3270	3220	3360	3245	50	995	500	2050	5	1	10000000	331	-15.09	0.46	12	0.52	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	5980	-44.73	20240604	3000	10.17	20241209	5980	-44.73	20240604	3000	10.17	20241209	1.55	N	048470	500	50 억		117792	N	N	0	N	00	N
97	20241213	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	0	3	0.00	129480	39	0.14	3320	3320	3320	4315	2325	3320	3320.00	1.18	0	-5	3450	3385	3335	3270	3220	3360	3245	50	995	500	2050	5	1	10000000	332	-15.16	0.46	12	0.00	-219.00	7243.00	5980	20240604	-44.48	3000	20241209	10.67	5980	-44.48	20240604	3000	10.67	20241209	5980	-44.48	20240604	3000	10.67	20241209	1.55	N	048470	500	50 억		117792	N	N	0	N	00	N
98	20241212	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-30	5	-0.90	90072135	27040	99.04	3360	3400	3285	4355	2345	3350	3331.07	1.13	0	5127	3470	3410	3360	3300	3250	3440	3330	50	1005	500	2070	5	1	10000000	332	-15.16	0.46	12	0.27	-219.00	7243.00	5980	20240604	-44.48	3000	20241209	10.67	5980	-44.48	20240604	3000	10.67	20241209	5980	-44.48	20240604	3000	10.67	20241209	1.63	N	048470	500	50 억		112665	N	N	0	N	00	N
99	20241212	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-10	5	-0.30	83733415	25134	92.06	3360	3400	3285	4355	2345	3350	3331.48	1.13	0	4200	3470	3410	3360	3300	3250	3440	3330	50	1005	500	2070	5	1	10000000	334	-15.25	0.46	12	0.25	-219.00	7243.00	5980	20240604	-44.15	3000	20241209	11.33	5980	-44.15	20240604	3000	11.33	20241209	5980	-44.15	20240604	3000	11.33	20241209	1.63	N	048470	500	50 억		112665	N	N	0	N	00	N
100	20241212	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-35	5	-1.04	79393340	23831	87.29	3360	3400	3285	4355	2345	3350	3331.52	1.13	0	3636	3470	3410	3360	3300	3250	3440	3330	50	1005	500	2070	5	1	10000000	332	-15.14	0.46	12	0.24	-219.00	7243.00	5980	20240604	-44.57	3000	20241209	10.50	5980	-44.57	20240604	3000	10.50	20241209	5980	-44.57	20240604	3000	10.50	20241209	1.63	N	048470	500	50 억		112665	N	N	0	N	00	N
101	20241212	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	-40	5	-1.19	74220610	22270	81.57	3360	3400	3285	4355	2345	3350	3332.76	1.13	0	2784	3470	3410	3360	3300	3250	3440	3330	50	1005	500	2070	5	1	10000000	331	-15.11	0.46	12	0.22	-219.00	7243.00	5980	20240604	-44.65	3000	20241209	10.33	5980	-44.65	20240604	3000	10.33	20241209	5980	-44.65	20240604	3000	10.33	20241209	1.63	N	048470	500	50 억		112665	N	N	0	N	00	N
102	20241212	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	0	3	0.00	46666400	13917	50.97	3360	3400	3300	4355	2345	3350	3353.19	1.13	0	1644	3470	3410	3360	3300	3250	3440	3330	50	1005	500	2070	5	1	10000000	335	-15.30	0.46	12	0.14	-219.00	7243.00	5980	20240604	-43.98	3000	20241209	11.67	5980	-43.98	20240604	3000	11.67	20241209	5980	-43.98	20240604	3000	11.67	20241209	1.63	N	048470	500	50 억		112665	N	N	0	N	00	N
103	20241212	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-20	5	-0.60	46146765	13761	50.40	3360	3400	3300	4355	2345	3350	3353.45	1.13	0	1587	3470	3410	3360	3300	3250	3440	3330	50	1005	500	2070	5	1	10000000	333	-15.21	0.46	12	0.14	-219.00	7243.00	5980	20240604	-44.31	3000	20241209	11.00	5980	-44.31	20240604	3000	11.00	20241209	5980	-44.31	20240604	3000	11.00	20241209	1.63	N	048470	500	50 억		112665	N	N	0	N	00	N
104	20241212	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	-25	5	-0.75	34043550	10116	37.05	3360	3400	3325	4355	2345	3350	3365.32	1.13	0	1034	3470	3410	3360	3300	3250	3440	3330	50	1005	500	2070	5	1	10000000	333	-15.18	0.46	12	0.10	-219.00	7243.00	5980	20240604	-44.40	3000	20241209	10.83	5980	-44.40	20240604	3000	10.83	20241209	5980	-44.40	20240604	3000	10.83	20241209	1.63	N	048470	500	50 억		112665	N	N	0	N	00	N
105	20241212	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	45	2	1.34	7279150	2151	7.88	3360	3400	3360	4355	2345	3350	3384.08	1.13	0	-647	3470	3410	3360	3300	3250	3440	3330	50	1005	500	2070	5	1	10000000	340	-15.50	0.47	12	0.02	-219.00	7243.00	5980	20240604	-43.23	3000	20241209	13.17	5980	-43.23	20240604	3000	13.17	20241209	5980	-43.23	20240604	3000	13.17	20241209	1.63	N	048470	500	50 억		112665	N	N	0	N	00	N
106	20241211	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	15	2	0.45	92025050	27152	23.16	3310	3420	3310	4335	2335	3335	3389.25	1.11	0	2048	3578	3456	3253	3131	2928	3517	3192	50	1000	500	2060	5	1	10000000	335	-15.30	0.46	12	0.27	-219.00	7243.00	5980	20240604	-43.98	3000	20241209	11.67	5980	-43.98	20240604	3000	11.67	20241209	5980	-43.98	20240604	3000	11.67	20241209	1.93	N	048470	500	50 억		110531	N	N	0	N	00	N
107	20241211	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	15	2	0.45	80991665	23862	20.36	3310	3420	3310	4335	2335	3335	3394.17	1.11	0	1265	3578	3456	3253	3131	2928	3517	3192	50	1000	500	2060	5	1	10000000	335	-15.30	0.46	12	0.24	-219.00	7243.00	5980	20240604	-43.98	3000	20241209	11.67	5980	-43.98	20240604	3000	11.67	20241209	5980	-43.98	20240604	3000	11.67	20241209	1.93	N	048470	500	50 억		110531	N	N	0	N	00	N
108	20241211	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	45	2	1.35	70893395	20864	17.80	3310	3420	3310	4335	2335	3335	3397.88	1.11	0	-709	3578	3456	3253	3131	2928	3517	3192	50	1000	500	2060	5	1	10000000	338	-15.43	0.47	12	0.21	-219.00	7243.00	5980	20240604	-43.48	3000	20241209	12.67	5980	-43.48	20240604	3000	12.67	20241209	5980	-43.48	20240604	3000	12.67	20241209	1.93	N	048470	500	50 억		110531	N	N	0	N	00	N
109	20241211	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	85	2	2.55	44659645	13148	11.22	3310	3420	3310	4335	2335	3335	3396.69	1.11	0	-2177	3578	3456	3253	3131	2928	3517	3192	50	1000	500	2060	5	1	10000000	342	-15.62	0.47	12	0.13	-219.00	7243.00	5980	20240604	-42.81	3000	20241209	14.00	5980	-42.81	20240604	3000	14.00	20241209	5980	-42.81	20240604	3000	14.00	20241209	1.93	N	048470	500	50 억		110531	N	N	0	N	00	N
110	20241211	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	30	2	0.90	26997840	7971	6.80	3310	3420	3310	4335	2335	3335	3387.01	1.11	0	-1024	3578	3456	3253	3131	2928	3517	3192	50	1000	500	2060	5	1	10000000	337	-15.37	0.46	12	0.08	-219.00	7243.00	5980	20240604	-43.73	3000	20241209	12.17	5980	-43.73	20240604	3000	12.17	20241209	5980	-43.73	20240604	3000	12.17	20241209	1.93	N	048470	500	50 억		110531	N	N	0	N	00	N
111	20241211	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	40	2	1.20	26128390	7712	6.58	3310	3420	3310	4335	2335	3335	3388.02	1.11	0	-992	3578	3456	3253	3131	2928	3517	3192	50	1000	500	2060	5	1	10000000	338	-15.41	0.47	12	0.08	-219.00	7243.00	5980	20240604	-43.56	3000	20241209	12.50	5980	-43.56	20240604	3000	12.50	20241209	5980	-43.56	20240604	3000	12.50	20241209	1.93	N	048470	500	50 억		110531	N	N	0	N	00	N
112	20241211	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	60	2	1.80	12545610	3689	3.15	3310	3420	3310	4335	2335	3335	3400.82	1.11	0	-848	3578	3456	3253	3131	2928	3517	3192	50	1000	500	2060	5	1	10000000	340	-15.50	0.47	12	0.04	-219.00	7243.00	5980	20240604	-43.23	3000	20241209	13.17	5980	-43.23	20240604	3000	13.17	20241209	5980	-43.23	20240604	3000	13.17	20241209	1.93	N	048470	500	50 억		110531	N	N	0	N	00	N
113	20241211	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	45	2	1.35	2487130	735	0.63	3310	3420	3310	4335	2335	3335	3383.85	1.11	0	-87	3578	3456	3253	3131	2928	3517	3192	50	1000	500	2060	5	1	10000000	338	-15.43	0.47	12	0.01	-219.00	7243.00	5980	20240604	-43.48	3000	20241209	12.67	5980	-43.48	20240604	3000	12.67	20241209	5980	-43.48	20240604	3000	12.67	20241209	1.93	N	048470	500	50 억		110531	N	N	0	N	00	N
114	20241210	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	335	2	11.17	379491745	117012	130.65	3050	3375	3050	3900	2100	3000	3243.19	0.86	0	24218	3313	3156	3078	2921	2843	3117	2882	50	900	500	1860	5	1	10000000	334	-15.23	0.46	12	1.17	-219.00	7243.00	5980	20240604	-44.23	3000	20241209	11.17	5980	-44.23	20240604	3000	11.17	20241209	5980	-44.23	20240604	3000	11.17	20241209	2.08	N	048470	500	50 억		86161	N	N	0	N	00	N
115	20241210	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	330	2	11.00	364721955	112612	125.74	3050	3375	3050	3900	2100	3000	3238.75	0.86	0	24088	3313	3156	3078	2921	2843	3117	2882	50	900	500	1860	5	1	10000000	333	-15.21	0.46	12	1.13	-219.00	7243.00	5980	20240604	-44.31	3000	20241209	11.00	5980	-44.31	20240604	3000	11.00	20241209	5980	-44.31	20240604	3000	11.00	20241209	2.08	N	048470	500	50 억		86161	N	N	0	N	00	N
116	20241210	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	360	2	12.00	335786715	103940	116.05	3050	3375	3050	3900	2100	3000	3230.58	0.86	0	18880	3313	3156	3078	2921	2843	3117	2882	50	900	500	1860	5	1	10000000	336	-15.34	0.46	12	1.04	-219.00	7243.00	5980	20240604	-43.81	3000	20241209	12.00	5980	-43.81	20240604	3000	12.00	20241209	5980	-43.81	20240604	3000	12.00	20241209	2.08	N	048470	500	50 억		86161	N	N	0	N	00	N
117	20241210	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	305	2	10.17	280915980	87482	97.68	3050	3305	3050	3900	2100	3000	3211.13	0.86	0	18239	3313	3156	3078	2921	2843	3117	2882	50	900	500	1860	5	1	10000000	331	-15.09	0.46	12	0.87	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	5980	-44.73	20240604	3000	10.17	20241209	5980	-44.73	20240604	3000	10.17	20241209	2.08	N	048470	500	50 억		86161	N	N	0	N	00	N
118	20241210	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	285	2	9.50	227571630	71192	79.49	3050	3300	3050	3900	2100	3000	3196.59	0.86	0	19732	3313	3156	3078	2921	2843	3117	2882	50	900	500	1860	5	1	10000000	329	-15.00	0.45	12	0.71	-219.00	7243.00	5980	20240604	-45.07	3000	20241209	9.50	5980	-45.07	20240604	3000	9.50	20241209	5980	-45.07	20240604	3000	9.50	20241209	2.08	N	048470	500	50 억		86161	N	N	0	N	00	N
119	20241210	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	210	2	7.00	141827275	44853	50.08	3050	3250	3050	3900	2100	3000	3162.05	0.86	0	9061	3313	3156	3078	2921	2843	3117	2882	50	900	500	1860	5	1	10000000	321	-14.66	0.44	12	0.45	-219.00	7243.00	5980	20240604	-46.32	3000	20241209	7.00	5980	-46.32	20240604	3000	7.00	20241209	5980	-46.32	20240604	3000	7.00	20241209	2.08	N	048470	500	50 억		86161	N	N	0	N	00	N
120	20241210	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	230	2	7.67	119340480	37843	42.25	3050	3250	3050	3900	2100	3000	3153.57	0.86	0	7146	3313	3156	3078	2921	2843	3117	2882	50	900	500	1860	5	1	10000000	323	-14.75	0.45	12	0.38	-219.00	7243.00	5980	20240604	-45.99	3000	20241209	7.67	5980	-45.99	20240604	3000	7.67	20241209	5980	-45.99	20240604	3000	7.67	20241209	2.08	N	048470	500	50 억		86161	N	N	0	N	00	N
121	20241210	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	95	2	3.17	29996800	9724	10.86	3050	3095	3050	3900	2100	3000	3084.82	0.86	0	6816	3313	3156	3078	2921	2843	3117	2882	50	900	500	1860	5	1	10000000	310	-14.13	0.43	12	0.10	-219.00	7243.00	5980	20240604	-48.24	3000	20241209	3.17	5980	-48.24	20240604	3000	3.17	20241209	5980	-48.24	20240604	3000	3.17	20241209	2.08	N	048470	500	50 억		86161	N	N	0	N	00	N
122	20241209	160505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3000	-235	5	-7.26	270179135	88341	87.51	3170	3235	3000	4205	2265	3235	3058.56	0.84	0	-914	3441	3337	3231	3127	3021	3285	3075	50	970	500	2000	5	1	10000000	300	-13.70	0.41	12	0.88	-219.00	7243.00	5980	20240604	-49.83	3000	20241209	0.00	5980	-49.83	20240604	3000	0.00	20241209	5980	-49.83	20240604	3000	0.00	20241209	2.14	N	048470	500	50 억		84338	N	N	0	N	00	N
123	20241209	150508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3015	-220	5	-6.80	247917235	80944	80.18	3170	3235	3015	4205	2265	3235	3062.82	0.84	0	2506	3441	3337	3231	3127	3021	3285	3075	50	970	500	2000	5	1	10000000	302	-13.77	0.42	12	0.81	-219.00	7243.00	5980	20240604	-49.58	3015	20241209	0.00	5980	-49.58	20240604	3015	0.00	20241209	5980	-49.58	20240604	3015	0.00	20241209	2.14	N	048470	500	50 억		84338	N	N	0	N	00	N
124	20241209	140506	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3050	-185	5	-5.72	214444625	69891	69.23	3170	3235	3020	4205	2265	3235	3068.27	0.84	0	3085	3441	3337	3231	3127	3021	3285	3075	50	970	500	2000	5	1	10000000	305	-13.93	0.42	12	0.70	-219.00	7243.00	5980	20240604	-49.00	3020	20241209	0.99	5980	-49.00	20240604	3020	0.99	20241209	5980	-49.00	20240604	3020	0.99	20241209	2.14	N	048470	500	50 억		84338	N	N	0	N	00	N
125	20241209	130508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3035	-200	5	-6.18	209422935	68238	67.59	3170	3235	3020	4205	2265	3235	3069.01	0.84	0	2407	3441	3337	3231	3127	3021	3285	3075	50	970	500	2000	5	1	10000000	304	-13.86	0.42	12	0.68	-219.00	7243.00	5980	20240604	-49.25	3020	20241209	0.50	5980	-49.25	20240604	3020	0.50	20241209	5980	-49.25	20240604	3020	0.50	20241209	2.14	N	048470	500	50 억		84338	N	N	0	N	00	N
126	20241209	120506	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3050	-185	5	-5.72	166427215	54102	53.59	3170	3235	3040	4205	2265	3235	3076.17	0.84	0	4002	3441	3337	3231	3127	3021	3285	3075	50	970	500	2000	5	1	10000000	305	-13.93	0.42	12	0.54	-219.00	7243.00	5980	20240604	-49.00	3040	20241209	0.33	5980	-49.00	20240604	3040	0.33	20241209	5980	-49.00	20240604	3040	0.33	20241209	2.14	N	048470	500	50 억		84338	N	N	0	N	00	N
127	20241209	110507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3050	-185	5	-5.72	152135920	49419	48.95	3170	3235	3040	4205	2265	3235	3078.49	0.84	0	6641	3441	3337	3231	3127	3021	3285	3075	50	970	500	2000	5	1	10000000	305	-13.93	0.42	12	0.49	-219.00	7243.00	5980	20240604	-49.00	3040	20241209	0.33	5980	-49.00	20240604	3040	0.33	20241209	5980	-49.00	20240604	3040	0.33	20241209	2.14	N	048470	500	50 억		84338	N	N	0	N	00	N
128	20241209	100506	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3085	-150	5	-4.64	96573930	31199	30.90	3170	3235	3040	4205	2265	3235	3095.42	0.84	0	-1113	3441	3337	3231	3127	3021	3285	3075	50	970	500	2000	5	1	10000000	309	-14.09	0.43	12	0.31	-219.00	7243.00	5980	20240604	-48.41	3040	20241209	1.48	5980	-48.41	20240604	3040	1.48	20241209	5980	-48.41	20240604	3040	1.48	20241209	2.14	N	048470	500	50 억		84338	N	N	0	N	00	N
129	20241209	090504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3070	-165	5	-5.10	43524645	13914	13.78	3170	3235	3065	4205	2265	3235	3128.12	0.84	0	-2989	3441	3337	3231	3127	3021	3285	3075	50	970	500	2000	5	1	10000000	307	-14.02	0.42	12	0.14	-219.00	7243.00	5980	20240604	-48.66	3065	20241209	0.16	5980	-48.66	20240604	3065	0.16	20241209	5980	-48.66	20240604	3065	0.16	20241209	2.14	N	048470	500	50 억		84338	N	N	0	N	00	N
130	20241206	160502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3235	-105	5	-3.14	309567860	96213	182.51	3320	3335	3125	4340	2340	3340	3217.52	0.72	0	12184	3460	3400	3350	3290	3240	3375	3265	50	1000	500	2070	5	1	10000000	324	-14.77	0.45	12	0.96	-219.00	7243.00	5980	20240604	-45.90	3125	20241206	3.52	5980	-45.90	20240604	3125	3.52	20241206	5980	-45.90	20240604	3125	3.52	20241206	2.14	N	048470	500	50 억		72074	N	N	0	N	00	N
131	20241206	150504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3235	-105	5	-3.14	307528315	95582	181.31	3320	3335	3125	4340	2340	3340	3217.43	0.72	0	12126	3460	3400	3350	3290	3240	3375	3265	50	1000	500	2070	5	1	10000000	324	-14.77	0.45	12	0.96	-219.00	7243.00	5980	20240604	-45.90	3125	20241206	3.52	5980	-45.90	20240604	3125	3.52	20241206	5980	-45.90	20240604	3125	3.52	20241206	2.14	N	048470	500	50 억		72074	N	N	0	N	00	N
132	20241206	140502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3195	-145	5	-4.34	280598535	87213	165.44	3320	3335	3125	4340	2340	3340	3217.39	0.72	0	8903	3460	3400	3350	3290	3240	3375	3265	50	1000	500	2070	5	1	10000000	320	-14.59	0.44	12	0.87	-219.00	7243.00	5980	20240604	-46.57	3125	20241206	2.24	5980	-46.57	20240604	3125	2.24	20241206	5980	-46.57	20240604	3125	2.24	20241206	2.14	N	048470	500	50 억		72074	N	N	0	N	00	N
133	20241206	130503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3215	-125	5	-3.74	271567025	84391	160.09	3320	3335	3125	4340	2340	3340	3217.96	0.72	0	9833	3460	3400	3350	3290	3240	3375	3265	50	1000	500	2070	5	1	10000000	322	-14.68	0.44	12	0.84	-219.00	7243.00	5980	20240604	-46.24	3125	20241206	2.88	5980	-46.24	20240604	3125	2.88	20241206	5980	-46.24	20240604	3125	2.88	20241206	2.14	N	048470	500	50 억		72074	N	N	0	N	00	N
134	20241206	120500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3225	-115	5	-3.44	228644055	71017	134.72	3320	3335	3125	4340	2340	3340	3219.57	0.72	0	7009	3460	3400	3350	3290	3240	3375	3265	50	1000	500	2070	5	1	10000000	323	-14.73	0.45	12	0.71	-219.00	7243.00	5980	20240604	-46.07	3125	20241206	3.20	5980	-46.07	20240604	3125	3.20	20241206	5980	-46.07	20240604	3125	3.20	20241206	2.14	N	048470	500	50 억		72074	N	N	0	N	00	N
135	20241206	110503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3190	-150	5	-4.49	197620760	61368	116.41	3320	3335	3125	4340	2340	3340	3220.26	0.72	0	835	3460	3400	3350	3290	3240	3375	3265	50	1000	500	2070	5	1	10000000	319	-14.57	0.44	12	0.61	-219.00	7243.00	5980	20240604	-46.66	3125	20241206	2.08	5980	-46.66	20240604	3125	2.08	20241206	5980	-46.66	20240604	3125	2.08	20241206	2.14	N	048470	500	50 억		72074	N	N	0	N	00	N
136	20241206	100459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3235	-105	5	-3.14	99172495	30348	57.57	3320	3335	3215	4340	2340	3340	3267.84	0.72	0	-1346	3460	3400	3350	3290	3240	3375	3265	50	1000	500	2070	5	1	10000000	324	-14.77	0.45	12	0.30	-219.00	7243.00	5980	20240604	-45.90	3215	20241206	0.62	5980	-45.90	20240604	3215	0.62	20241206	5980	-45.90	20240604	3215	0.62	20241206	2.14	N	048470	500	50 억		72074	N	N	0	N	00	N
137	20241206	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-20	5	-0.60	3570360	1074	2.04	3320	3335	3320	4340	2340	3340	3324.36	0.72	0	473	3460	3400	3350	3290	3240	3375	3265	50	1000	500	2070	5	1	10000000	332	-15.16	0.46	12	0.01	-219.00	7243.00	5980	20240604	-44.48	3275	20241115	1.37	5980	-44.48	20240604	3275	1.37	20241115	5980	-44.48	20240604	3275	1.37	20241115	2.14	N	048470	500	50 억		72074	N	N	0	N	00	N
138	20241205	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-35	5	-1.04	167765935	50332	38.62	3410	3410	3300	4385	2365	3375	3333.17	0.90	0	-17800	3618	3496	3408	3286	3198	3480	3270	50	1010	500	2090	5	1	10000000	334	-15.25	0.46	12	0.50	-219.00	7243.00	5980	20240604	-44.15	3275	20241115	1.98	5980	-44.15	20240604	3275	1.98	20241115	5980	-44.15	20240604	3275	1.98	20241115	2.15	N	048470	500	50 억		89874	N	N	0	N	00	N
139	20241205	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-55	5	-1.63	157604440	47263	36.27	3410	3410	3300	4385	2365	3375	3334.63	0.90	0	-16855	3618	3496	3408	3286	3198	3480	3270	50	1010	500	2090	5	1	10000000	332	-15.16	0.46	12	0.47	-219.00	7243.00	5980	20240604	-44.48	3275	20241115	1.37	5980	-44.48	20240604	3275	1.37	20241115	5980	-44.48	20240604	3275	1.37	20241115	2.15	N	048470	500	50 억		89874	N	N	0	N	00	N
140	20241205	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-30	5	-0.89	99967040	29872	22.92	3410	3410	3315	4385	2365	3375	3346.51	0.90	0	-6970	3618	3496	3408	3286	3198	3480	3270	50	1010	500	2090	5	1	10000000	335	-15.27	0.46	12	0.30	-219.00	7243.00	5980	20240604	-44.06	3275	20241115	2.14	5980	-44.06	20240604	3275	2.14	20241115	5980	-44.06	20240604	3275	2.14	20241115	2.15	N	048470	500	50 억		89874	N	N	0	N	00	N
141	20241205	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-5	5	-0.15	85496725	25550	19.61	3410	3410	3315	4385	2365	3375	3346.25	0.90	0	-4596	3618	3496	3408	3286	3198	3480	3270	50	1010	500	2090	5	1	10000000	337	-15.39	0.47	12	0.26	-219.00	7243.00	5980	20240604	-43.65	3275	20241115	2.90	5980	-43.65	20240604	3275	2.90	20241115	5980	-43.65	20240604	3275	2.90	20241115	2.15	N	048470	500	50 억		89874	N	N	0	N	00	N
142	20241205	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-5	5	-0.15	81000660	24213	18.58	3410	3410	3315	4385	2365	3375	3345.34	0.90	0	-4030	3618	3496	3408	3286	3198	3480	3270	50	1010	500	2090	5	1	10000000	337	-15.39	0.47	12	0.24	-219.00	7243.00	5980	20240604	-43.65	3275	20241115	2.90	5980	-43.65	20240604	3275	2.90	20241115	5980	-43.65	20240604	3275	2.90	20241115	2.15	N	048470	500	50 억		89874	N	N	0	N	00	N
143	20241205	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-10	5	-0.30	74432535	22266	17.09	3410	3410	3315	4385	2365	3375	3342.88	0.90	0	-3985	3618	3496	3408	3286	3198	3480	3270	50	1010	500	2090	5	1	10000000	337	-15.37	0.46	12	0.22	-219.00	7243.00	5980	20240604	-43.73	3275	20241115	2.75	5980	-43.73	20240604	3275	2.75	20241115	5980	-43.73	20240604	3275	2.75	20241115	2.15	N	048470	500	50 억		89874	N	N	0	N	00	N
144	20241205	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-35	5	-1.04	63266155	18919	14.52	3410	3410	3315	4385	2365	3375	3344.05	0.90	0	-3909	3618	3496	3408	3286	3198	3480	3270	50	1010	500	2090	5	1	10000000	334	-15.25	0.46	12	0.19	-219.00	7243.00	5980	20240604	-44.15	3275	20241115	1.98	5980	-44.15	20240604	3275	1.98	20241115	5980	-44.15	20240604	3275	1.98	20241115	2.15	N	048470	500	50 억		89874	N	N	0	N	00	N
145	20241205	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	35	2	1.04	3410	1	0.00	3410	3410	3410	4385	2365	3375	3410.00	0.90	0	0	3618	3496	3408	3286	3198	3480	3270	50	1010	500	2090	5	1	10000000	341	-15.57	0.47	12	0.00	-219.00	7243.00	5980	20240604	-42.98	3275	20241115	4.12	5980	-42.98	20240604	3275	4.12	20241115	5980	-42.98	20240604	3275	4.12	20241115	2.15	N	048470	500	50 억		89874	N	N	0	N	00	N
146	20241204	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-105	5	-3.02	440313065	130021	155.18	3375	3530	3320	4520	2440	3480	3386.48	0.97	0	-7531	3646	3562	3506	3422	3366	3535	3395	50	1040	500	2150	5	1	10000000	338	-15.41	0.47	12	1.30	-219.00	7243.00	5980	20240604	-43.56	3275	20241115	3.05	5980	-43.56	20240604	3275	3.05	20241115	5980	-43.56	20240604	3275	3.05	20241115	2.39	N	048470	500	50 억		96898	N	N	0	N	00	N
147	20241204	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	-90	5	-2.59	421036485	124320	148.38	3375	3530	3320	4520	2440	3480	3386.72	0.97	0	-8177	3646	3562	3506	3422	3366	3535	3395	50	1040	500	2150	5	1	10000000	339	-15.48	0.47	12	1.24	-219.00	7243.00	5980	20240604	-43.31	3275	20241115	3.51	5980	-43.31	20240604	3275	3.51	20241115	5980	-43.31	20240604	3275	3.51	20241115	2.39	N	048470	500	50 억		96898	N	N	0	N	00	N
148	20241204	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-105	5	-3.02	401067825	118424	141.34	3375	3530	3320	4520	2440	3480	3386.71	0.97	0	-7666	3646	3562	3506	3422	3366	3535	3395	50	1040	500	2150	5	1	10000000	338	-15.41	0.47	12	1.18	-219.00	7243.00	5980	20240604	-43.56	3275	20241115	3.05	5980	-43.56	20240604	3275	3.05	20241115	5980	-43.56	20240604	3275	3.05	20241115	2.39	N	048470	500	50 억		96898	N	N	0	N	00	N
149	20241204	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-95	5	-2.73	390566310	115314	137.63	3375	3530	3320	4520	2440	3480	3386.98	0.97	0	-7926	3646	3562	3506	3422	3366	3535	3395	50	1040	500	2150	5	1	10000000	339	-15.46	0.47	12	1.15	-219.00	7243.00	5980	20240604	-43.39	3275	20241115	3.36	5980	-43.39	20240604	3275	3.36	20241115	5980	-43.39	20240604	3275	3.36	20241115	2.39	N	048470	500	50 억		96898	N	N	0	N	00	N
150	20241204	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-135	5	-3.88	348991545	103042	122.98	3375	3530	3320	4520	2440	3480	3386.89	0.97	0	-3392	3646	3562	3506	3422	3366	3535	3395	50	1040	500	2150	5	1	10000000	335	-15.27	0.46	12	1.03	-219.00	7243.00	5980	20240604	-44.06	3275	20241115	2.14	5980	-44.06	20240604	3275	2.14	20241115	5980	-44.06	20240604	3275	2.14	20241115	2.39	N	048470	500	50 억		96898	N	N	0	N	00	N
151	20241204	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	-155	5	-4.45	296151135	87223	104.10	3375	3530	3325	4520	2440	3480	3395.33	0.97	0	-2721	3646	3562	3506	3422	3366	3535	3395	50	1040	500	2150	5	1	10000000	333	-15.18	0.46	12	0.87	-219.00	7243.00	5980	20240604	-44.40	3275	20241115	1.53	5980	-44.40	20240604	3275	1.53	20241115	5980	-44.40	20240604	3275	1.53	20241115	2.39	N	048470	500	50 억		96898	N	N	0	N	00	N
152	20241204	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	-65	5	-1.87	219659730	64428	76.89	3375	3530	3345	4520	2440	3480	3409.38	0.97	0	985	3646	3562	3506	3422	3366	3535	3395	50	1040	500	2150	5	1	10000000	342	-15.59	0.47	12	0.64	-219.00	7243.00	5980	20240604	-42.89	3275	20241115	4.27	5980	-42.89	20240604	3275	4.27	20241115	5980	-42.89	20240604	3275	4.27	20241115	2.39	N	048470	500	50 억		96898	N	N	0	N	00	N
153	20241204	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3400	-80	5	-2.30	78035615	23008	27.46	3375	3440	3370	4520	2440	3480	3391.67	0.97	0	11343	3646	3562	3506	3422	3366	3535	3395	50	1040	500	2150	5	1	10000000	340	-15.53	0.47	12	0.23	-219.00	7243.00	5980	20240604	-43.14	3275	20241115	3.82	5980	-43.14	20240604	3275	3.82	20241115	5980	-43.14	20240604	3275	3.82	20241115	2.39	N	048470	500	50 억		96898	N	N	0	N	00	N
154	20241203	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	35	2	1.02	288831015	82227	26.00	3510	3590	3450	4475	2415	3445	3512.69	0.96	0	1008	3881	3662	3541	3322	3201	3602	3262	50	1030	500	2130	5	1	10000000	348	-15.89	0.48	12	0.82	-219.00	7243.00	5980	20240604	-41.81	3275	20241115	6.26	5980	-41.81	20240604	3275	6.26	20241115	5980	-41.81	20240604	3275	6.26	20241115	2.37	N	048470	500	50 억		95882	N	N	0	N	00	N
155	20241203	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	35	2	1.02	266769305	75885	23.99	3510	3590	3450	4475	2415	3445	3515.44	0.96	0	656	3881	3662	3541	3322	3201	3602	3262	50	1030	500	2130	5	1	10000000	348	-15.89	0.48	12	0.76	-219.00	7243.00	5980	20240604	-41.81	3275	20241115	6.26	5980	-41.81	20240604	3275	6.26	20241115	5980	-41.81	20240604	3275	6.26	20241115	2.37	N	048470	500	50 억		95882	N	N	0	N	00	N
156	20241203	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	45	2	1.31	249626960	70980	22.44	3510	3590	3450	4475	2415	3445	3516.86	0.96	0	-119	3881	3662	3541	3322	3201	3602	3262	50	1030	500	2130	5	1	10000000	349	-15.94	0.48	12	0.71	-219.00	7243.00	5980	20240604	-41.64	3275	20241115	6.56	5980	-41.64	20240604	3275	6.56	20241115	5980	-41.64	20240604	3275	6.56	20241115	2.37	N	048470	500	50 억		95882	N	N	0	N	00	N
157	20241203	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	30	2	0.87	224784280	63838	20.18	3510	3590	3450	4475	2415	3445	3521.17	0.96	0	269	3881	3662	3541	3322	3201	3602	3262	50	1030	500	2130	5	1	10000000	348	-15.87	0.48	12	0.64	-219.00	7243.00	5980	20240604	-41.89	3275	20241115	6.11	5980	-41.89	20240604	3275	6.11	20241115	5980	-41.89	20240604	3275	6.11	20241115	2.37	N	048470	500	50 억		95882	N	N	0	N	00	N
158	20241203	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	40	2	1.16	208851085	59257	18.73	3510	3590	3450	4475	2415	3445	3524.50	0.96	0	-325	3881	3662	3541	3322	3201	3602	3262	50	1030	500	2130	5	1	10000000	349	-15.91	0.48	12	0.59	-219.00	7243.00	5980	20240604	-41.72	3275	20241115	6.41	5980	-41.72	20240604	3275	6.41	20241115	5980	-41.72	20240604	3275	6.41	20241115	2.37	N	048470	500	50 억		95882	N	N	0	N	00	N
159	20241203	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	45	2	1.31	188134855	53314	16.86	3510	3590	3450	4475	2415	3445	3528.81	0.96	0	76	3881	3662	3541	3322	3201	3602	3262	50	1030	500	2130	5	1	10000000	349	-15.94	0.48	12	0.53	-219.00	7243.00	5980	20240604	-41.64	3275	20241115	6.56	5980	-41.64	20240604	3275	6.56	20241115	5980	-41.64	20240604	3275	6.56	20241115	2.37	N	048470	500	50 억		95882	N	N	0	N	00	N
160	20241203	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	55	2	1.60	152764730	43272	13.68	3510	3590	3450	4475	2415	3445	3530.34	0.96	0	-69	3881	3662	3541	3322	3201	3602	3262	50	1030	500	2130	5	1	10000000	350	-15.98	0.48	12	0.43	-219.00	7243.00	5980	20240604	-41.47	3275	20241115	6.87	5980	-41.47	20240604	3275	6.87	20241115	5980	-41.47	20240604	3275	6.87	20241115	2.37	N	048470	500	50 억		95882	N	N	0	N	00	N
161	20241203	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	25	2	0.73	11710770	3346	1.06	3510	3545	3460	4475	2415	3445	3499.93	0.96	0	-121	3881	3662	3541	3322	3201	3602	3262	50	1030	500	2130	5	1	10000000	347	-15.84	0.48	12	0.03	-219.00	7243.00	5980	20240604	-41.97	3275	20241115	5.95	5980	-41.97	20240604	3275	5.95	20241115	5980	-41.97	20240604	3275	5.95	20241115	2.37	N	048470	500	50 억		95882	N	N	0	N	00	N
162	20241202	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	-30	5	-0.86	1131119785	315009	474.15	3475	3760	3420	4515	2435	3475	3591.26	0.92	0	4682	3578	3526	3498	3446	3418	3512	3432	50	1040	500	2150	5	1	10000000	345	-15.73	0.48	12	3.15	-219.00	7243.00	5980	20240604	-42.39	3275	20241115	5.19	5980	-42.39	20240604	3275	5.19	20241115	5980	-42.39	20240604	3275	5.19	20241115	2.21	N	048470	500	50 억		91642	N	N	0	N	00	N
163	20241202	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	35	2	1.01	1094639260	304475	458.30	3475	3760	3420	4515	2435	3475	3595.17	0.92	0	2802	3578	3526	3498	3446	3418	3512	3432	50	1040	500	2150	5	1	10000000	351	-16.03	0.48	12	3.04	-219.00	7243.00	5980	20240604	-41.30	3275	20241115	7.18	5980	-41.30	20240604	3275	7.18	20241115	5980	-41.30	20240604	3275	7.18	20241115	2.21	N	048470	500	50 억		91642	N	N	0	N	00	N
164	20241202	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	80	2	2.30	979746270	271683	408.94	3475	3760	3420	4515	2435	3475	3606.21	0.92	0	-5768	3578	3526	3498	3446	3418	3512	3432	50	1040	500	2150	5	1	10000000	356	-16.23	0.49	12	2.72	-219.00	7243.00	5980	20240604	-40.55	3275	20241115	8.55	5980	-40.55	20240604	3275	8.55	20241115	5980	-40.55	20240604	3275	8.55	20241115	2.21	N	048470	500	50 억		91642	N	N	0	N	00	N
165	20241202	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	120	2	3.45	901425625	249787	375.98	3475	3760	3420	4515	2435	3475	3608.78	0.92	0	-6221	3578	3526	3498	3446	3418	3512	3432	50	1040	500	2150	5	1	10000000	360	-16.42	0.50	12	2.50	-219.00	7243.00	5980	20240604	-39.88	3275	20241115	9.77	5980	-39.88	20240604	3275	9.77	20241115	5980	-39.88	20240604	3275	9.77	20241115	2.21	N	048470	500	50 억		91642	N	N	0	N	00	N
166	20241202	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	80	2	2.30	158766310	45487	68.47	3475	3580	3420	4515	2435	3475	3490.37	0.92	0	-611	3578	3526	3498	3446	3418	3512	3432	50	1040	500	2150	5	1	10000000	356	-16.23	0.49	12	0.45	-219.00	7243.00	5980	20240604	-40.55	3275	20241115	8.55	5980	-40.55	20240604	3275	8.55	20241115	5980	-40.55	20240604	3275	8.55	20241115	2.21	N	048470	500	50 억		91642	N	N	0	N	00	N
167	20241202	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	-50	5	-1.44	69724230	20122	30.29	3475	3520	3420	4515	2435	3475	3465.07	0.92	0	-210	3578	3526	3498	3446	3418	3512	3432	50	1040	500	2150	5	1	10000000	343	-15.64	0.47	12	0.20	-219.00	7243.00	5980	20240604	-42.73	3275	20241115	4.58	5980	-42.73	20240604	3275	4.58	20241115	5980	-42.73	20240604	3275	4.58	20241115	2.21	N	048470	500	50 억		91642	N	N	0	N	00	N
168	20241202	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	0	3	0.00	40088585	11505	17.32	3475	3520	3455	4515	2435	3475	3484.45	0.92	0	506	3578	3526	3498	3446	3418	3512	3432	50	1040	500	2150	5	1	10000000	348	-15.87	0.48	12	0.12	-219.00	7243.00	5980	20240604	-41.89	3275	20241115	6.11	5980	-41.89	20240604	3275	6.11	20241115	5980	-41.89	20240604	3275	6.11	20241115	2.21	N	048470	500	50 억		91642	N	N	0	N	00	N
169	20241202	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	45	2	1.29	7165155	2066	3.11	3475	3520	3455	4515	2435	3475	3468.13	0.92	0	1142	3578	3526	3498	3446	3418	3512	3432	50	1040	500	2150	5	1	10000000	352	-16.07	0.49	12	0.02	-219.00	7243.00	5980	20240604	-41.14	3275	20241115	7.48	5980	-41.14	20240604	3275	7.48	20241115	5980	-41.14	20240604	3275	7.48	20241115	2.21	N	048470	500	50 억		91642	N	N	0	N	00	N