KissMeData/051380/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	210	2	4.93	2076744405	465027	256.49	4250	4670	4210	5530	2985	4260	4466.01	1.62	43717	39301	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	343	-16.56	1.53	12	6.06	-270.00	2923.00	5200	20231220	-14.04	2860	20231005	56.29	5200	-14.04	20231220	2860	56.29	20231005	9800	-54.39	20230209	3910	14.32	20231226	6.79	N	051380	500	38 억		124256	N	N	0	N	00	N
3	20231229	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	210	2	4.93	2076744405	465027	256.49	4250	4670	4210	5530	2985	4260	4466.01	1.62	43717	39301	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	343	-16.56	1.53	12	6.06	-270.00	2923.00	5200	20231220	-14.04	2860	20231005	56.29	5200	-14.04	20231220	2860	56.29	20231005	9800	-54.39	20230209	3910	14.32	20231226	6.79	N	051380	500	38 억		124256	N	N	0	N	00	N
4	20231229	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	210	2	4.93	2076744405	465027	256.49	4250	4670	4210	5530	2985	4260	4466.01	1.62	43717	39301	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	343	-16.56	1.53	12	6.06	-270.00	2923.00	5200	20231220	-14.04	2860	20231005	56.29	5200	-14.04	20231220	2860	56.29	20231005	9800	-54.39	20230209	3910	14.32	20231226	6.79	N	051380	500	38 억		124256	N	N	0	N	00	N
5	20231229	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	210	2	4.93	2076744405	465027	256.49	4250	4670	4210	5530	2985	4260	4466.01	1.62	43717	39301	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	343	-16.56	1.53	12	6.06	-270.00	2923.00	5200	20231220	-14.04	2860	20231005	56.29	5200	-14.04	20231220	2860	56.29	20231005	9800	-54.39	20230209	3910	14.32	20231226	6.79	N	051380	500	38 억		124256	N	N	0	N	00	N
6	20231229	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	210	2	4.93	2076744405	465027	256.49	4250	4670	4210	5530	2985	4260	4466.01	1.62	43717	39301	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	343	-16.56	1.53	12	6.06	-270.00	2923.00	5200	20231220	-14.04	2860	20231005	56.29	5200	-14.04	20231220	2860	56.29	20231005	9800	-54.39	20230209	3910	14.32	20231226	6.79	N	051380	500	38 억		124256	N	N	0	N	00	N
7	20231229	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	210	2	4.93	2076744405	465027	256.49	4250	4670	4210	5530	2985	4260	4466.01	1.62	43717	39301	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	343	-16.56	1.53	12	6.06	-270.00	2923.00	5200	20231220	-14.04	2860	20231005	56.29	5200	-14.04	20231220	2860	56.29	20231005	9800	-54.39	20230209	3910	14.32	20231226	6.79	N	051380	500	38 억		124256	N	N	0	N	00	N
8	20231229	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	210	2	4.93	2076744405	465027	256.49	4250	4670	4210	5530	2985	4260	4466.01	1.62	43717	39301	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	343	-16.56	1.53	12	6.06	-270.00	2923.00	5200	20231220	-14.04	2860	20231005	56.29	5200	-14.04	20231220	2860	56.29	20231005	9800	-54.39	20230209	3910	14.32	20231226	6.79	N	051380	500	38 억		124256	N	N	0	N	00	N
9	20231229	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	210	2	4.93	2076744405	465027	256.49	4250	4670	4210	5530	2985	4260	4466.01	1.62	43717	39301	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	343	-16.56	1.53	12	6.06	-270.00	2923.00	5200	20231220	-14.04	2860	20231005	56.29	5200	-14.04	20231220	2860	56.29	20231005	9800	-54.39	20230209	3910	14.32	20231226	6.79	N	051380	500	38 억		124256	N	N	0	N	00	N
10	20231228	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	210	2	4.93	2058996645	461036	254.29	4250	4670	4210	5530	2985	4260	4466.01	1.05	0	39301	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	343	-16.56	1.53	12	6.01	-270.00	2923.00	5200	20231220	-14.04	2860	20231005	56.29	5200	-14.04	20231220	2860	56.29	20231005	9800	-54.39	20230209	3910	14.32	20231226	6.79	N	051380	500	38 억		80539	N	N	0	N	00	N
11	20231228	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	210	2	4.93	1960939045	439054	242.17	4250	4670	4210	5530	2985	4260	4466.28	1.05	0	37989	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	343	-16.56	1.53	12	5.72	-270.00	2923.00	5200	20231220	-14.04	2860	20231005	56.29	5200	-14.04	20231220	2860	56.29	20231005	9800	-54.39	20230209	3910	14.32	20231226	6.79	N	051380	500	38 억		80539	N	N	0	N	00	N
12	20231228	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	155	2	3.64	1727879255	386632	213.25	4250	4670	4210	5530	2985	4260	4469.05	1.05	0	13840	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	339	-16.35	1.51	12	5.04	-270.00	2923.00	5200	20231220	-15.10	2860	20231005	54.37	5200	-15.10	20231220	2860	54.37	20231005	9800	-54.95	20230209	3910	12.92	20231226	6.79	N	051380	500	38 억		80539	N	N	0	N	00	N
13	20231228	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	170	2	3.99	553678360	126301	69.66	4250	4465	4210	5530	2985	4260	4383.80	1.05	0	16643	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	340	-16.41	1.52	12	1.65	-270.00	2923.00	5200	20231220	-14.81	2860	20231005	54.90	5200	-14.81	20231220	2860	54.90	20231005	9800	-54.80	20230209	3910	13.30	20231226	6.79	N	051380	500	38 억		80539	N	N	0	N	00	N
14	20231228	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	160	2	3.76	508153135	115966	63.96	4250	4465	4210	5530	2985	4260	4381.91	1.05	0	17949	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	339	-16.37	1.51	12	1.51	-270.00	2923.00	5200	20231220	-15.00	2860	20231005	54.55	5200	-15.00	20231220	2860	54.55	20231005	9800	-54.90	20230209	3910	13.04	20231226	6.79	N	051380	500	38 억		80539	N	N	0	N	00	N
15	20231228	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	185	2	4.34	463238595	105766	58.34	4250	4465	4210	5530	2985	4260	4379.84	1.05	0	18610	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	341	-16.46	1.52	12	1.38	-270.00	2923.00	5200	20231220	-14.52	2860	20231005	55.42	5200	-14.52	20231220	2860	55.42	20231005	9800	-54.64	20230209	3910	13.68	20231226	6.79	N	051380	500	38 억		80539	N	N	0	N	00	N
16	20231228	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	180	2	4.23	321620695	73799	40.70	4250	4460	4210	5530	2985	4260	4358.06	1.05	0	14890	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	341	-16.44	1.52	12	0.96	-270.00	2923.00	5200	20231220	-14.62	2860	20231005	55.24	5200	-14.62	20231220	2860	55.24	20231005	9800	-54.69	20230209	3910	13.55	20231226	6.79	N	051380	500	38 억		80539	N	N	0	N	00	N
17	20231228	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-25	5	-0.59	30030330	7089	3.91	4250	4250	4215	5530	2985	4260	4236.19	1.05	0	1522	4386	4322	4196	4132	4006	4355	4165	38	1270	500	2980	5	1	7670036	325	-15.69	1.45	12	0.09	-270.00	2923.00	5200	20231220	-18.56	2860	20231005	48.08	5200	-18.56	20231220	2860	48.08	20231005	9800	-56.79	20230209	3910	8.31	20231226	6.79	N	051380	500	38 억		80539	N	N	0	N	00	N
18	20231227	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	75	2	1.79	753826585	180445	68.42	4155	4260	4070	5440	2930	4185	4177.33	1.05	0	-6073	4655	4420	4165	3930	3675	4537	4047	38	1255	500	2920	5	1	7670036	327	-15.78	1.46	12	2.35	-270.00	2923.00	5200	20231220	-18.08	2860	20231005	48.95	5200	-18.08	20231220	2860	48.95	20231005	9800	-56.53	20230209	3910	8.95	20231226	6.81	N	051380	500	38 억		80680	N	N	0	N	00	N
19	20231227	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	70	2	1.67	681937600	163530	62.00	4155	4260	4070	5440	2930	4185	4169.98	1.05	0	-4661	4655	4420	4165	3930	3675	4537	4047	38	1255	500	2920	5	1	7670036	326	-15.76	1.46	12	2.13	-270.00	2923.00	5200	20231220	-18.17	2860	20231005	48.78	5200	-18.17	20231220	2860	48.78	20231005	9800	-56.58	20230209	3910	8.82	20231226	6.81	N	051380	500	38 억		80680	N	N	0	N	00	N
20	20231227	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-45	5	-1.08	411463120	99393	37.68	4155	4225	4070	5440	2930	4185	4139.10	1.05	0	-22287	4655	4420	4165	3930	3675	4537	4047	38	1255	500	2920	5	1	7670036	318	-15.33	1.42	12	1.30	-270.00	2923.00	5200	20231220	-20.38	2860	20231005	44.76	5200	-20.38	20231220	2860	44.76	20231005	9800	-57.76	20230209	3910	5.88	20231226	6.81	N	051380	500	38 억		80680	N	N	0	N	00	N
21	20231227	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-50	5	-1.19	340487205	82145	31.15	4155	4225	4070	5440	2930	4185	4144.25	1.05	0	-17025	4655	4420	4165	3930	3675	4537	4047	38	1255	500	2920	5	1	7670036	317	-15.31	1.41	12	1.07	-270.00	2923.00	5200	20231220	-20.48	2860	20231005	44.58	5200	-20.48	20231220	2860	44.58	20231005	9800	-57.81	20230209	3910	5.75	20231226	6.81	N	051380	500	38 억		80680	N	N	0	N	00	N
22	20231227	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-30	5	-0.72	225193830	54270	20.58	4155	4225	4070	5440	2930	4185	4148.55	1.05	0	-8110	4655	4420	4165	3930	3675	4537	4047	38	1255	500	2920	5	1	7670036	319	-15.39	1.42	12	0.71	-270.00	2923.00	5200	20231220	-20.10	2860	20231005	45.28	5200	-20.10	20231220	2860	45.28	20231005	9800	-57.60	20230209	3910	6.27	20231226	6.81	N	051380	500	38 억		80680	N	N	0	N	00	N
23	20231227	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-30	5	-0.72	166975345	40298	15.28	4155	4225	4070	5440	2930	4185	4142.00	1.05	0	-6224	4655	4420	4165	3930	3675	4537	4047	38	1255	500	2920	5	1	7670036	319	-15.39	1.42	12	0.53	-270.00	2923.00	5200	20231220	-20.10	2860	20231005	45.28	5200	-20.10	20231220	2860	45.28	20231005	9800	-57.60	20230209	3910	6.27	20231226	6.81	N	051380	500	38 억		80680	N	N	0	N	00	N
24	20231227	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-65	5	-1.55	115024805	27759	10.52	4155	4225	4070	5440	2930	4185	4141.46	1.05	0	-9113	4655	4420	4165	3930	3675	4537	4047	38	1255	500	2920	5	1	7670036	316	-15.26	1.41	12	0.36	-270.00	2923.00	5200	20231220	-20.77	2860	20231005	44.06	5200	-20.77	20231220	2860	44.06	20231005	9800	-57.96	20230209	3910	5.37	20231226	6.81	N	051380	500	38 억		80680	N	N	0	N	00	N
25	20231227	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-15	5	-0.36	39867610	9564	3.63	4155	4225	4155	5440	2930	4185	4165.63	1.05	0	87	4655	4420	4165	3930	3675	4537	4047	38	1255	500	2920	5	1	7670036	320	-15.44	1.43	12	0.12	-270.00	2923.00	5200	20231220	-19.81	2860	20231005	45.80	5200	-19.81	20231220	2860	45.80	20231005	9800	-57.45	20230209	3910	6.65	20231226	6.81	N	051380	500	38 억		80680	N	N	0	N	00	N
26	20231226	160528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4185	35	2	0.84	1058099620	251856	94.88	4170	4400	3910	5390	2905	4150	4201.71	1.04	0	-1955	4500	4325	4175	4000	3850	4250	3925	38	1240	500	2900	5	1	7670036	321	-15.50	1.43	12	3.28	-270.00	2923.00	5200	20231220	-19.52	2860	20231005	46.33	5200	-19.52	20231220	2860	46.33	20231005	9800	-57.30	20230209	3910	7.03	20231226	6.42	N	051380	500	38 억		80112	N	N	0	N	00	N
27	20231226	150525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4170	20	2	0.48	979048915	232953	87.76	4170	4400	3910	5390	2905	4150	4203.08	1.04	0	-751	4500	4325	4175	4000	3850	4250	3925	38	1240	500	2900	5	1	7670036	320	-15.44	1.43	12	3.04	-270.00	2923.00	5200	20231220	-19.81	2860	20231005	45.80	5200	-19.81	20231220	2860	45.80	20231005	9800	-57.45	20230209	3910	6.65	20231226	6.42	N	051380	500	38 억		80112	N	N	0	N	00	N
28	20231226	140527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4155	5	2	0.12	896602390	213213	80.33	4170	4400	3910	5390	2905	4150	4205.54	1.04	0	-3704	4500	4325	4175	4000	3850	4250	3925	38	1240	500	2900	5	1	7670036	319	-15.39	1.42	12	2.78	-270.00	2923.00	5200	20231220	-20.10	2860	20231005	45.28	5200	-20.10	20231220	2860	45.28	20231005	9800	-57.60	20230209	3910	6.27	20231226	6.42	N	051380	500	38 억		80112	N	N	0	N	00	N
29	20231226	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	30	2	0.72	654477530	153963	58.00	4170	4400	4140	5390	2905	4150	4251.76	1.04	0	-19637	4500	4325	4175	4000	3850	4250	3925	38	1240	500	2900	5	1	7670036	321	-15.48	1.43	12	2.01	-270.00	2923.00	5200	20231220	-19.62	2860	20231005	46.15	5200	-19.62	20231220	2860	46.15	20231005	9800	-57.35	20230209	4025	3.85	20231222	6.42	N	051380	500	38 억		80112	N	N	0	N	00	N
30	20231226	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	40	2	0.96	617076805	145018	54.63	4170	4400	4140	5390	2905	4150	4256.15	1.04	0	-17541	4500	4325	4175	4000	3850	4250	3925	38	1240	500	2900	5	1	7670036	321	-15.52	1.43	12	1.89	-270.00	2923.00	5200	20231220	-19.42	2860	20231005	46.50	5200	-19.42	20231220	2860	46.50	20231005	9800	-57.24	20230209	4025	4.10	20231222	6.42	N	051380	500	38 억		80112	N	N	0	N	00	N
31	20231226	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	60	2	1.45	541088140	126944	47.82	4170	4400	4140	5390	2905	4150	4263.61	1.04	0	-13559	4500	4325	4175	4000	3850	4250	3925	38	1240	500	2900	5	1	7670036	323	-15.59	1.44	12	1.66	-270.00	2923.00	5200	20231220	-19.04	2860	20231005	47.20	5200	-19.04	20231220	2860	47.20	20231005	9800	-57.04	20230209	4025	4.60	20231222	6.42	N	051380	500	38 억		80112	N	N	0	N	00	N
32	20231226	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	80	2	1.93	120968995	28949	10.91	4170	4240	4140	5390	2905	4150	4180.08	1.04	0	-4514	4500	4325	4175	4000	3850	4250	3925	38	1240	500	2900	5	1	7670036	324	-15.67	1.45	12	0.38	-270.00	2923.00	5200	20231220	-18.65	2860	20231005	47.90	5200	-18.65	20231220	2860	47.90	20231005	9800	-56.84	20230209	4025	5.09	20231222	6.42	N	051380	500	38 억		80112	N	N	0	N	00	N
33	20231226	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	25	2	0.60	35847385	8588	3.24	4170	4195	4165	5390	2905	4150	4178.55	1.04	0	1688	4500	4325	4175	4000	3850	4250	3925	38	1240	500	2900	5	1	7670036	320	-15.46	1.43	12	0.11	-270.00	2923.00	5200	20231220	-19.71	2860	20231005	45.98	5200	-19.71	20231220	2860	45.98	20231005	9800	-57.40	20230209	4025	3.73	20231222	6.42	N	051380	500	38 억		80112	N	N	0	N	00	N
34	20231222	160520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4150	-30	5	-0.72	1075394105	256015	102.75	4245	4350	4025	5430	2930	4180	4201.20	1.24	0	-14913	4570	4375	4250	4055	3930	4312	3992	38	1250	500	2920	5	1	7670036	318	-7.69	0.71	12	3.34	-540.00	5845.00	5200	20231220	-20.19	2860	20231005	45.10	5200	-20.19	20231220	2860	45.10	20231005	9800	-57.65	20230209	4025	3.11	20231222	4.89	N	051380	500	38 억		95009	N	N	0	N	00	N
35	20231222	150519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4110	-70	5	-1.67	879005105	208007	83.48	4245	4350	4105	5430	2930	4180	4225.84	1.24	0	-25071	4570	4375	4250	4055	3930	4312	3992	38	1250	500	2920	5	1	7670036	315	-7.61	0.70	12	2.71	-540.00	5845.00	5200	20231220	-20.96	2860	20231005	43.71	5200	-20.96	20231220	2860	43.71	20231005	9800	-58.06	20230209	4105	0.12	20231222	4.89	N	051380	500	38 억		95009	N	N	0	N	00	N
36	20231222	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-30	5	-0.72	612619675	144766	58.10	4245	4350	4150	5430	2930	4180	4231.79	1.24	0	-14569	4570	4375	4250	4055	3930	4312	3992	38	1250	500	2920	5	1	7670036	318	-7.69	0.71	12	1.89	-540.00	5845.00	5200	20231220	-20.19	2860	20231005	45.10	5200	-20.19	20231220	2860	45.10	20231005	9800	-57.65	20230209	4125	0.61	20231221	4.89	N	051380	500	38 억		95009	N	N	0	N	00	N
37	20231222	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	30	2	0.72	495874345	116729	46.85	4245	4350	4150	5430	2930	4180	4248.08	1.24	0	-393	4570	4375	4250	4055	3930	4312	3992	38	1250	500	2920	5	1	7670036	323	-7.80	0.72	12	1.52	-540.00	5845.00	5200	20231220	-19.04	2860	20231005	47.20	5200	-19.04	20231220	2860	47.20	20231005	9800	-57.04	20230209	4125	2.06	20231221	4.89	N	051380	500	38 억		95009	N	N	0	N	00	N
38	20231222	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	60	2	1.44	449758895	105784	42.46	4245	4350	4150	5430	2930	4180	4251.67	1.24	0	393	4570	4375	4250	4055	3930	4312	3992	38	1250	500	2920	5	1	7670036	325	-7.85	0.73	12	1.38	-540.00	5845.00	5200	20231220	-18.46	2860	20231005	48.25	5200	-18.46	20231220	2860	48.25	20231005	9800	-56.73	20230209	4125	2.79	20231221	4.89	N	051380	500	38 억		95009	N	N	0	N	00	N
39	20231222	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	5	2	0.12	430710200	101266	40.64	4245	4350	4150	5430	2930	4180	4253.26	1.24	0	748	4570	4375	4250	4055	3930	4312	3992	38	1250	500	2920	5	1	7670036	321	-7.75	0.72	12	1.32	-540.00	5845.00	5200	20231220	-19.52	2860	20231005	46.33	5200	-19.52	20231220	2860	46.33	20231005	9800	-57.30	20230209	4125	1.45	20231221	4.89	N	051380	500	38 억		95009	N	N	0	N	00	N
40	20231222	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	90	2	2.15	325929760	76360	30.65	4245	4350	4150	5430	2930	4180	4268.33	1.24	0	-3870	4570	4375	4250	4055	3930	4312	3992	38	1250	500	2920	5	1	7670036	328	-7.91	0.73	12	1.00	-540.00	5845.00	5200	20231220	-17.88	2860	20231005	49.30	5200	-17.88	20231220	2860	49.30	20231005	9800	-56.43	20230209	4125	3.52	20231221	4.89	N	051380	500	38 억		95009	N	N	0	N	00	N
41	20231222	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	85	2	2.03	52481155	12301	4.94	4245	4325	4205	5430	2930	4180	4266.41	1.24	0	-2255	4570	4375	4250	4055	3930	4312	3992	38	1250	500	2920	5	1	7670036	327	-7.90	0.73	12	0.16	-540.00	5845.00	5200	20231220	-17.98	2860	20231005	49.13	5200	-17.98	20231220	2860	49.13	20231005	9800	-56.48	20230209	4125	3.39	20231221	4.89	N	051380	500	38 억		95009	N	N	0	N	00	N
42	20231221	160514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4180	-255	5	-5.75	1039539585	244704	7.10	4440	4445	4125	5760	3105	4435	4248.11	1.15	0	7268	5538	4986	4648	4096	3758	5262	4372	38	1325	500	3100	5	1	7670036	321	-7.74	0.72	12	3.19	-540.00	5845.00	5200	20231220	-19.62	2860	20231005	46.15	5200	-19.62	20231220	2860	46.15	20231005	9800	-57.35	20230209	4125	1.33	20231221	5.12	N	051380	500	38 억		88048	N	N	0	N	00	N
43	20231221	150515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4160	-275	5	-6.20	987260575	232193	6.74	4440	4445	4125	5760	3105	4435	4251.74	1.15	0	8484	5538	4986	4648	4096	3758	5262	4372	38	1325	500	3100	5	1	7670036	319	-7.70	0.71	12	3.03	-540.00	5845.00	5200	20231220	-20.00	2860	20231005	45.45	5200	-20.00	20231220	2860	45.45	20231005	9800	-57.55	20230209	4125	0.85	20231221	5.12	N	051380	500	38 억		88048	N	N	0	N	00	N
44	20231221	140514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4145	-290	5	-6.54	907125725	212878	6.18	4440	4445	4140	5760	3105	4435	4261.08	1.15	0	10464	5538	4986	4648	4096	3758	5262	4372	38	1325	500	3100	5	1	7670036	318	-7.68	0.71	12	2.78	-540.00	5845.00	5200	20231220	-20.29	2860	20231005	44.93	5200	-20.29	20231220	2860	44.93	20231005	9800	-57.70	20230209	4140	0.12	20231221	5.12	N	051380	500	38 억		88048	N	N	0	N	00	N
45	20231221	130514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4200	-235	5	-5.30	801696050	187547	5.44	4440	4445	4160	5760	3105	4435	4274.47	1.15	0	14093	5538	4986	4648	4096	3758	5262	4372	38	1325	500	3100	5	1	7670036	322	-7.78	0.72	12	2.45	-540.00	5845.00	5200	20231220	-19.23	2860	20231005	46.85	5200	-19.23	20231220	2860	46.85	20231005	9800	-57.14	20230209	4160	0.96	20231221	5.12	N	051380	500	38 억		88048	N	N	0	N	00	N
46	20231221	120517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4200	-235	5	-5.30	769681440	179937	5.22	4440	4445	4160	5760	3105	4435	4277.33	1.15	0	13789	5538	4986	4648	4096	3758	5262	4372	38	1325	500	3100	5	1	7670036	322	-7.78	0.72	12	2.35	-540.00	5845.00	5200	20231220	-19.23	2860	20231005	46.85	5200	-19.23	20231220	2860	46.85	20231005	9800	-57.14	20230209	4160	0.96	20231221	5.12	N	051380	500	38 억		88048	N	N	0	N	00	N
47	20231221	110516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4215	-220	5	-4.96	646970670	150624	4.37	4440	4445	4195	5760	3105	4435	4295.08	1.15	0	1562	5538	4986	4648	4096	3758	5262	4372	38	1325	500	3100	5	1	7670036	323	-7.81	0.72	12	1.96	-540.00	5845.00	5200	20231220	-18.94	2860	20231005	47.38	5200	-18.94	20231220	2860	47.38	20231005	9800	-56.99	20230209	4195	0.48	20231221	5.12	N	051380	500	38 억		88048	N	N	0	N	00	N
48	20231221	100514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4305	-130	5	-2.93	447487235	103518	3.00	4440	4445	4210	5760	3105	4435	4322.58	1.15	0	7254	5538	4986	4648	4096	3758	5262	4372	38	1325	500	3100	5	1	7670036	330	-7.97	0.74	12	1.35	-540.00	5845.00	5200	20231220	-17.21	2860	20231005	50.52	5200	-17.21	20231220	2860	50.52	20231005	9800	-56.07	20230209	4210	2.26	20231221	5.12	N	051380	500	38 억		88048	N	N	0	N	00	N
49	20231221	090515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4260	-175	5	-3.95	198191785	46101	1.34	4440	4440	4210	5760	3105	4435	4298.49	1.15	0	2585	5538	4986	4648	4096	3758	5262	4372	38	1325	500	3100	5	1	7670036	327	-7.89	0.73	12	0.60	-540.00	5845.00	5200	20231220	-18.08	2860	20231005	48.95	5200	-18.08	20231220	2860	48.95	20231005	9800	-56.53	20230209	4210	1.19	20231221	5.12	N	051380	500	38 억		88048	N	N	0	N	00	N
50	20231220	160515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4435	425	2	10.60	16226124055	3427676	2965.19	4370	5200	4310	5210	2810	4010	4734.33	2.40	0	-95949	4190	4100	4010	3920	3830	4145	3965	38	1200	500	2800	5	1	7670036	340	-8.21	0.76	12	44.69	-540.00	5845.00	5200	20231220	-14.71	2860	20231005	55.07	5200	-14.71	20231220	2860	55.07	20231005	9800	-54.74	20230209	4310	2.90	20231220	5.40	N	051380	500	38 억		183875	N	N	0	N	00	N
51	20231220	150542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4485	475	2	11.85	15971606130	3370345	2915.60	4370	5200	4310	5210	2810	4010	4738.86	2.40	0	-97243	4190	4100	4010	3920	3830	4145	3965	38	1200	500	2800	5	1	7670036	344	-8.31	0.77	12	43.94	-540.00	5845.00	5200	20231220	-13.75	2860	20231005	56.82	5200	-13.75	20231220	2860	56.82	20231005	9800	-54.23	20230209	4310	4.06	20231220	5.40	N	051380	500	38 억		183875	N	N	0	N	00	N
52	20231220	140549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4420	410	2	10.22	14963791450	3147479	2722.80	4370	5200	4310	5210	2810	4010	4754.21	2.40	0	-103047	4190	4100	4010	3920	3830	4145	3965	38	1200	500	2800	5	1	7670036	339	-8.19	0.76	12	41.04	-540.00	5845.00	5200	20231220	-15.00	2860	20231005	54.55	5200	-15.00	20231220	2860	54.55	20231005	9800	-54.90	20230209	4310	2.55	20231220	5.40	N	051380	500	38 억		183875	N	N	0	N	00	N
53	20231220	130545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4450	440	2	10.97	14192728145	2974823	2573.44	4370	5200	4310	5210	2810	4010	4770.95	2.40	0	-102852	4190	4100	4010	3920	3830	4145	3965	38	1200	500	2800	5	1	7670036	341	-8.24	0.76	12	38.78	-540.00	5845.00	5200	20231220	-14.42	2860	20231005	55.59	5200	-14.42	20231220	2860	55.59	20231005	9800	-54.59	20230209	4310	3.25	20231220	5.40	N	051380	500	38 억		183875	N	N	0	N	00	N
54	20231220	120513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4585	575	2	14.34	13643453505	2853210	2468.24	4370	5200	4310	5210	2810	4010	4781.79	2.40	0	-103250	4190	4100	4010	3920	3830	4145	3965	38	1200	500	2800	5	1	7670036	352	-8.49	0.78	12	37.20	-540.00	5845.00	5200	20231220	-11.83	2860	20231005	60.31	5200	-11.83	20231220	2860	60.31	20231005	9800	-53.21	20230209	4310	6.38	20231220	5.40	N	051380	500	38 억		183875	N	N	0	N	00	N
55	20231220	110516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4685	675	2	16.83	13125613795	2741548	2371.64	4370	5200	4310	5210	2810	4010	4787.67	2.40	0	-96200	4190	4100	4010	3920	3830	4145	3965	38	1200	500	2800	5	1	7670036	359	-8.68	0.80	12	35.74	-540.00	5845.00	5200	20231220	-9.90	2860	20231005	63.81	5200	-9.90	20231220	2860	63.81	20231005	9800	-52.19	20230209	4310	8.70	20231220	5.40	N	051380	500	38 억		183875	N	N	0	N	00	N
56	20231220	100515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4695	685	2	17.08	9281760060	1916732	1658.12	4370	5200	4310	5210	2810	4010	4842.49	2.40	0	-75855	4190	4100	4010	3920	3830	4145	3965	38	1200	500	2800	5	1	7670036	360	-8.69	0.80	12	24.99	-540.00	5845.00	5200	20231220	-9.71	2860	20231005	64.16	5200	-9.71	20231220	2860	64.16	20231005	9800	-52.09	20230209	4310	8.93	20231220	5.40	N	051380	500	38 억		183875	N	N	0	N	00	N
57	20231220	090513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5060	1050	2	26.18	2649830985	543532	470.20	4370	5200	4310	5210	2810	4010	4875.21	2.40	0	-22189	4190	4100	4010	3920	3830	4145	3965	38	1200	500	2800	10	1	7670036	388	-9.37	0.87	12	7.09	-540.00	5845.00	5200	20231220	-2.69	2860	20231005	76.92	5200	-2.69	20231220	2860	76.92	20231005	9800	-48.37	20230209	4310	17.40	20231220	5.40	N	051380	500	38 억		183875	N	N	0	N	00	N
58	20231219	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	200	2	2.56	1782889130	220668	136.45	7840	8200	7840	10160	5480	7820	8079.54	2.02	0	29263	8193	8006	7803	7616	7413	7905	7515	38	2340	500	5470	10	1	7670036	615	-14.85	1.37	12	2.88	-540.00	5845.00	9800	20230209	-18.16	5720	20231005	40.21	9800	-18.16	20230209	5720	40.21	20231005	9800	-18.16	20230209	5720	40.21	20231005	5.44	N	051380	500	38 억		154614	N	N	0	N	00	N
59	20231219	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	260	2	3.32	1469736750	181533	112.25	7840	8200	7840	10160	5480	7820	8096.27	2.02	0	26535	8193	8006	7803	7616	7413	7905	7515	38	2340	500	5470	10	1	7670036	620	-14.96	1.38	12	2.37	-540.00	5845.00	9800	20230209	-17.55	5720	20231005	41.26	9800	-17.55	20230209	5720	41.26	20231005	9800	-17.55	20230209	5720	41.26	20231005	5.44	N	051380	500	38 억		154614	N	N	0	N	00	N
60	20231219	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	310	2	3.96	1126845610	139176	86.06	7840	8200	7840	10160	5480	7820	8096.57	2.02	0	22776	8193	8006	7803	7616	7413	7905	7515	38	2340	500	5470	10	1	7670036	624	-15.06	1.39	12	1.81	-540.00	5845.00	9800	20230209	-17.04	5720	20231005	42.13	9800	-17.04	20230209	5720	42.13	20231005	9800	-17.04	20230209	5720	42.13	20231005	5.44	N	051380	500	38 억		154614	N	N	0	N	00	N
61	20231219	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	300	2	3.84	971522210	120099	74.26	7840	8200	7840	10160	5480	7820	8089.37	2.02	0	21061	8193	8006	7803	7616	7413	7905	7515	38	2340	500	5470	10	1	7670036	623	-15.04	1.39	12	1.57	-540.00	5845.00	9800	20230209	-17.14	5720	20231005	41.96	9800	-17.14	20230209	5720	41.96	20231005	9800	-17.14	20230209	5720	41.96	20231005	5.44	N	051380	500	38 억		154614	N	N	0	N	00	N
62	20231219	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	360	2	4.60	806148900	99790	61.71	7840	8200	7840	10160	5480	7820	8078.48	2.02	0	13451	8193	8006	7803	7616	7413	7905	7515	38	2340	500	5470	10	1	7670036	627	-15.15	1.40	12	1.30	-540.00	5845.00	9800	20230209	-16.53	5720	20231005	43.01	9800	-16.53	20230209	5720	43.01	20231005	9800	-16.53	20230209	5720	43.01	20231005	5.44	N	051380	500	38 억		154614	N	N	0	N	00	N
63	20231219	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	260	2	3.32	681255700	84434	52.21	7840	8200	7840	10160	5480	7820	8068.53	2.02	0	10010	8193	8006	7803	7616	7413	7905	7515	38	2340	500	5470	10	1	7670036	620	-14.96	1.38	12	1.10	-540.00	5845.00	9800	20230209	-17.55	5720	20231005	41.26	9800	-17.55	20230209	5720	41.26	20231005	9800	-17.55	20230209	5720	41.26	20231005	5.44	N	051380	500	38 억		154614	N	N	0	N	00	N
64	20231219	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	210	2	2.69	570465670	70743	43.74	7840	8200	7840	10160	5480	7820	8063.95	2.02	0	8284	8193	8006	7803	7616	7413	7905	7515	38	2340	500	5470	10	1	7670036	616	-14.87	1.37	12	0.92	-540.00	5845.00	9800	20230209	-18.06	5720	20231005	40.38	9800	-18.06	20230209	5720	40.38	20231005	9800	-18.06	20230209	5720	40.38	20231005	5.44	N	051380	500	38 억		154614	N	N	0	N	00	N
65	20231219	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	90	2	1.15	38037280	4813	2.98	7840	7960	7840	10160	5480	7820	7903.20	2.02	0	1862	8193	8006	7803	7616	7413	7905	7515	38	2340	500	5470	10	1	7670036	607	-14.65	1.35	12	0.06	-540.00	5845.00	9800	20230209	-19.29	5720	20231005	38.29	9800	-19.29	20230209	5720	38.29	20231005	9800	-19.29	20230209	5720	38.29	20231005	5.44	N	051380	500	38 억		154614	N	N	0	N	00	N
66	20231218	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-130	5	-1.64	1256796310	160951	146.09	7830	7990	7600	10330	5570	7950	7808.39	1.55	0	35700	8256	8102	7976	7822	7696	8040	7760	38	2380	500	5560	10	1	7670036	600	-14.48	1.34	12	2.10	-540.00	5845.00	9800	20230209	-20.20	5720	20231005	36.71	9800	-20.20	20230209	5720	36.71	20231005	9800	-20.20	20230209	5720	36.71	20231005	5.39	N	051380	500	38 억		118915	N	N	0	N	00	N
67	20231218	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	-110	5	-1.38	1208852120	154818	140.52	7830	7990	7600	10330	5570	7950	7808.03	1.55	0	33329	8256	8102	7976	7822	7696	8040	7760	38	2380	500	5560	10	1	7670036	601	-14.52	1.34	12	2.02	-540.00	5845.00	9800	20230209	-20.00	5720	20231005	37.06	9800	-20.00	20230209	5720	37.06	20231005	9800	-20.00	20230209	5720	37.06	20231005	5.39	N	051380	500	38 억		118915	N	N	0	N	00	N
68	20231218	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-50	5	-0.63	981231030	125679	114.08	7830	7990	7600	10330	5570	7950	7807.21	1.55	0	25644	8256	8102	7976	7822	7696	8040	7760	38	2380	500	5560	10	1	7670036	606	-14.63	1.35	12	1.64	-540.00	5845.00	9800	20230209	-19.39	5720	20231005	38.11	9800	-19.39	20230209	5720	38.11	20231005	9800	-19.39	20230209	5720	38.11	20231005	5.39	N	051380	500	38 억		118915	N	N	0	N	00	N
69	20231218	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	30	2	0.38	880586510	112992	102.56	7830	7990	7600	10330	5570	7950	7793.07	1.55	0	23707	8256	8102	7976	7822	7696	8040	7760	38	2380	500	5560	10	1	7670036	612	-14.78	1.37	12	1.47	-540.00	5845.00	9800	20230209	-18.57	5720	20231005	39.51	9800	-18.57	20230209	5720	39.51	20231005	9800	-18.57	20230209	5720	39.51	20231005	5.39	N	051380	500	38 억		118915	N	N	0	N	00	N
70	20231218	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	-60	5	-0.75	778101280	100090	90.85	7830	7980	7600	10330	5570	7950	7773.66	1.55	0	23717	8256	8102	7976	7822	7696	8040	7760	38	2380	500	5560	10	1	7670036	605	-14.61	1.35	12	1.30	-540.00	5845.00	9800	20230209	-19.49	5720	20231005	37.94	9800	-19.49	20230209	5720	37.94	20231005	9800	-19.49	20230209	5720	37.94	20231005	5.39	N	051380	500	38 억		118915	N	N	0	N	00	N
71	20231218	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-180	5	-2.26	700512410	90183	81.86	7830	7980	7600	10330	5570	7950	7767.27	1.55	0	22030	8256	8102	7976	7822	7696	8040	7760	38	2380	500	5560	10	1	7670036	596	-14.39	1.33	12	1.18	-540.00	5845.00	9800	20230209	-20.71	5720	20231005	35.84	9800	-20.71	20230209	5720	35.84	20231005	9800	-20.71	20230209	5720	35.84	20231005	5.39	N	051380	500	38 억		118915	N	N	0	N	00	N
72	20231218	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	-230	5	-2.89	576230520	74130	67.29	7830	7980	7600	10330	5570	7950	7772.77	1.55	0	14201	8256	8102	7976	7822	7696	8040	7760	38	2380	500	5560	10	1	7670036	592	-14.30	1.32	12	0.97	-540.00	5845.00	9800	20230209	-21.22	5720	20231005	34.97	9800	-21.22	20230209	5720	34.97	20231005	9800	-21.22	20230209	5720	34.97	20231005	5.39	N	051380	500	38 억		118915	N	N	0	N	00	N
73	20231218	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	10	2	0.13	115570910	14658	13.30	7830	7980	7830	10330	5570	7950	7883.59	1.55	0	6006	8256	8102	7976	7822	7696	8040	7760	38	2380	500	5560	10	1	7670036	611	-14.74	1.36	12	0.19	-540.00	5845.00	9800	20230209	-18.78	5720	20231005	39.16	9800	-18.78	20230209	5720	39.16	20231005	9800	-18.78	20230209	5720	39.16	20231005	5.39	N	051380	500	38 억		118915	N	N	0	N	00	N
74	20231215	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-80	5	-1.00	856711760	107099	56.35	7970	8130	7850	10430	5630	8030	7999.31	1.13	0	32135	8290	8160	8070	7940	7850	8115	7895	38	2400	500	5620	10	1	7670036	610	-14.72	1.36	12	1.40	-540.00	5845.00	9800	20230209	-18.88	5720	20231005	38.99	9800	-18.88	20230209	5720	38.99	20231005	9800	-18.88	20230209	5720	38.99	20231005	5.12	N	051380	500	38 억		86780	N	N	0	N	00	N
75	20231215	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-50	5	-0.62	792820290	99080	52.13	7970	8130	7850	10430	5630	8030	8001.82	1.13	0	29357	8290	8160	8070	7940	7850	8115	7895	38	2400	500	5620	10	1	7670036	612	-14.78	1.37	12	1.29	-540.00	5845.00	9800	20230209	-18.57	5720	20231005	39.51	9800	-18.57	20230209	5720	39.51	20231005	9800	-18.57	20230209	5720	39.51	20231005	5.12	N	051380	500	38 억		86780	N	N	0	N	00	N
76	20231215	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-30	5	-0.37	622180880	77717	40.89	7970	8130	7850	10430	5630	8030	8005.72	1.13	0	25271	8290	8160	8070	7940	7850	8115	7895	38	2400	500	5620	10	1	7670036	614	-14.81	1.37	12	1.01	-540.00	5845.00	9800	20230209	-18.37	5720	20231005	39.86	9800	-18.37	20230209	5720	39.86	20231005	9800	-18.37	20230209	5720	39.86	20231005	5.12	N	051380	500	38 억		86780	N	N	0	N	00	N
77	20231215	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-30	5	-0.37	525584870	65700	34.57	7970	8130	7850	10430	5630	8030	7999.77	1.13	0	20731	8290	8160	8070	7940	7850	8115	7895	38	2400	500	5620	10	1	7670036	614	-14.81	1.37	12	0.86	-540.00	5845.00	9800	20230209	-18.37	5720	20231005	39.86	9800	-18.37	20230209	5720	39.86	20231005	9800	-18.37	20230209	5720	39.86	20231005	5.12	N	051380	500	38 억		86780	N	N	0	N	00	N
78	20231215	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	20	2	0.25	457572880	57211	30.10	7970	8130	7850	10430	5630	8030	7997.99	1.13	0	19373	8290	8160	8070	7940	7850	8115	7895	38	2400	500	5620	10	1	7670036	617	-14.91	1.38	12	0.75	-540.00	5845.00	9800	20230209	-17.86	5720	20231005	40.73	9800	-17.86	20230209	5720	40.73	20231005	9800	-17.86	20230209	5720	40.73	20231005	5.12	N	051380	500	38 억		86780	N	N	0	N	00	N
79	20231215	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	60	2	0.75	355819940	44568	23.45	7970	8130	7850	10430	5630	8030	7983.75	1.13	0	11694	8290	8160	8070	7940	7850	8115	7895	38	2400	500	5620	10	1	7670036	621	-14.98	1.38	12	0.58	-540.00	5845.00	9800	20230209	-17.45	5720	20231005	41.43	9800	-17.45	20230209	5720	41.43	20231005	9800	-17.45	20230209	5720	41.43	20231005	5.12	N	051380	500	38 억		86780	N	N	0	N	00	N
80	20231215	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-10	5	-0.12	233341870	29315	15.42	7970	8130	7850	10430	5630	8030	7959.81	1.13	0	8825	8290	8160	8070	7940	7850	8115	7895	38	2400	500	5620	10	1	7670036	615	-14.85	1.37	12	0.38	-540.00	5845.00	9800	20230209	-18.16	5720	20231005	40.21	9800	-18.16	20230209	5720	40.21	20231005	9800	-18.16	20230209	5720	40.21	20231005	5.12	N	051380	500	38 억		86780	N	N	0	N	00	N
81	20231215	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-130	5	-1.62	79252110	10026	5.28	7970	7970	7850	10430	5630	8030	7904.66	1.13	0	2397	8290	8160	8070	7940	7850	8115	7895	38	2400	500	5620	10	1	7670036	606	-14.63	1.35	12	0.13	-540.00	5845.00	9800	20230209	-19.39	5720	20231005	38.11	9800	-19.39	20230209	5720	38.11	20231005	9800	-19.39	20230209	5720	38.11	20231005	5.12	N	051380	500	38 억		86780	N	N	0	N	00	N
82	20231214	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-130	5	-1.59	1526795460	189413	15.09	8120	8200	7980	10600	5720	8160	8055.36	1.09	0	3038	9320	8740	8320	7740	7320	9030	8030	38	2440	500	5710	10	1	7670036	616	-14.87	1.37	12	2.47	-540.00	5845.00	9800	20230209	-18.06	5720	20231005	40.38	9800	-18.06	20230209	5720	40.38	20231005	9800	-18.06	20230209	5720	40.38	20231005	5.34	N	051380	500	38 억		83492	N	N	0	N	00	N
83	20231214	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-100	5	-1.23	1426599560	176976	14.10	8120	8200	7980	10600	5720	8160	8055.23	1.09	0	1922	9320	8740	8320	7740	7320	9030	8030	38	2440	500	5710	10	1	7670036	618	-14.93	1.38	12	2.31	-540.00	5845.00	9800	20230209	-17.76	5720	20231005	40.91	9800	-17.76	20230209	5720	40.91	20231005	9800	-17.76	20230209	5720	40.91	20231005	5.34	N	051380	500	38 억		83492	N	N	0	N	00	N
84	20231214	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-70	5	-0.86	1269631050	157539	12.55	8120	8200	7980	10600	5720	8160	8052.53	1.09	0	1079	9320	8740	8320	7740	7320	9030	8030	38	2440	500	5710	10	1	7670036	621	-14.98	1.38	12	2.05	-540.00	5845.00	9800	20230209	-17.45	5720	20231005	41.43	9800	-17.45	20230209	5720	41.43	20231005	9800	-17.45	20230209	5720	41.43	20231005	5.34	N	051380	500	38 억		83492	N	N	0	N	00	N
85	20231214	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-160	5	-1.96	1178089860	146201	11.65	8120	8200	7980	10600	5720	8160	8050.76	1.09	0	4422	9320	8740	8320	7740	7320	9030	8030	38	2440	500	5710	10	1	7670036	614	-14.81	1.37	12	1.91	-540.00	5845.00	9800	20230209	-18.37	5720	20231005	39.86	9800	-18.37	20230209	5720	39.86	20231005	9800	-18.37	20230209	5720	39.86	20231005	5.34	N	051380	500	38 억		83492	N	N	0	N	00	N
86	20231214	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-160	5	-1.96	1107418310	137362	10.94	8120	8200	7980	10600	5720	8160	8054.59	1.09	0	4218	9320	8740	8320	7740	7320	9030	8030	38	2440	500	5710	10	1	7670036	614	-14.81	1.37	12	1.79	-540.00	5845.00	9800	20230209	-18.37	5720	20231005	39.86	9800	-18.37	20230209	5720	39.86	20231005	9800	-18.37	20230209	5720	39.86	20231005	5.34	N	051380	500	38 억		83492	N	N	0	N	00	N
87	20231214	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-150	5	-1.84	961553330	119131	9.49	8120	8200	8000	10600	5720	8160	8063.54	1.09	0	4699	9320	8740	8320	7740	7320	9030	8030	38	2440	500	5710	10	1	7670036	614	-14.83	1.37	12	1.55	-540.00	5845.00	9800	20230209	-18.27	5720	20231005	40.03	9800	-18.27	20230209	5720	40.03	20231005	9800	-18.27	20230209	5720	40.03	20231005	5.34	N	051380	500	38 억		83492	N	N	0	N	00	N
88	20231214	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-70	5	-0.86	744692220	92129	7.34	8120	8200	8000	10600	5720	8160	8074.10	1.09	0	1957	9320	8740	8320	7740	7320	9030	8030	38	2440	500	5710	10	1	7670036	621	-14.98	1.38	12	1.20	-540.00	5845.00	9800	20230209	-17.45	5720	20231005	41.43	9800	-17.45	20230209	5720	41.43	20231005	9800	-17.45	20230209	5720	41.43	20231005	5.34	N	051380	500	38 억		83492	N	N	0	N	00	N
89	20231214	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	0	3	0.00	231517080	28459	2.27	8120	8200	8030	10600	5720	8160	8122.23	1.09	0	-2628	9320	8740	8320	7740	7320	9030	8030	38	2440	500	5710	10	1	7670036	626	-15.11	1.40	12	0.37	-540.00	5845.00	9800	20230209	-16.73	5720	20231005	42.66	9800	-16.73	20230209	5720	42.66	20231005	9800	-16.73	20230209	5720	42.66	20231005	5.34	N	051380	500	38 억		83492	N	N	0	N	00	N
90	20231213	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	-90	5	-1.09	10503845350	1242258	448.73	8080	8900	7900	10720	5780	8250	8455.67	1.44	0	-26579	8530	8390	8110	7970	7690	8460	8040	38	2470	500	5770	10	1	7670036	626	-15.11	1.40	12	16.20	-540.00	5845.00	9800	20230209	-16.73	5720	20231005	42.66	9800	-16.73	20230209	5720	42.66	20231005	9800	-16.73	20230209	5720	42.66	20231005	5.36	N	051380	500	38 억		110821	N	N	0	N	00	N
91	20231213	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-240	5	-2.91	10188000290	1203340	434.68	8080	8900	7900	10720	5780	8250	8466.54	1.44	0	-28183	8530	8390	8110	7970	7690	8460	8040	38	2470	500	5770	10	1	7670036	614	-14.83	1.37	12	15.69	-540.00	5845.00	9800	20230209	-18.27	5720	20231005	40.03	9800	-18.27	20230209	5720	40.03	20231005	9800	-18.27	20230209	5720	40.03	20231005	5.36	N	051380	500	38 억		110821	N	N	0	N	00	N
92	20231213	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	8590	340	2	4.12	2225982310	271343	98.02	8080	8640	7900	10720	5780	8250	8203.47	1.44	0	-14610	8530	8390	8110	7970	7690	8460	8040	38	2470	500	5770	10	1	7670036	659	-15.91	1.47	12	3.54	-540.00	5845.00	9800	20230209	-12.35	5720	20231005	50.17	9800	-12.35	20230209	5720	50.17	20231005	9800	-12.35	20230209	5720	50.17	20231005	5.36	N	051380	500	38 억		110821	N	N	0	N	00	N
93	20231213	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-260	5	-3.15	963042130	120009	43.35	8080	8200	7900	10720	5780	8250	8023.66	1.44	0	-8029	8530	8390	8110	7970	7690	8460	8040	38	2470	500	5770	10	1	7670036	613	-14.80	1.37	12	1.56	-540.00	5845.00	9800	20230209	-18.47	5720	20231005	39.69	9800	-18.47	20230209	5720	39.69	20231005	9800	-18.47	20230209	5720	39.69	20231005	5.36	N	051380	500	38 억		110821	N	N	0	N	00	N
94	20231213	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-200	5	-2.42	867151510	108024	39.02	8080	8200	7900	10720	5780	8250	8026.20	1.44	0	-9348	8530	8390	8110	7970	7690	8460	8040	38	2470	500	5770	10	1	7670036	617	-14.91	1.38	12	1.41	-540.00	5845.00	9800	20230209	-17.86	5720	20231005	40.73	9800	-17.86	20230209	5720	40.73	20231005	9800	-17.86	20230209	5720	40.73	20231005	5.36	N	051380	500	38 억		110821	N	N	0	N	00	N
95	20231213	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-200	5	-2.42	799958420	99674	36.00	8080	8200	7900	10720	5780	8250	8024.44	1.44	0	-9975	8530	8390	8110	7970	7690	8460	8040	38	2470	500	5770	10	1	7670036	617	-14.91	1.38	12	1.30	-540.00	5845.00	9800	20230209	-17.86	5720	20231005	40.73	9800	-17.86	20230209	5720	40.73	20231005	9800	-17.86	20230209	5720	40.73	20231005	5.36	N	051380	500	38 억		110821	N	N	0	N	00	N
96	20231213	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-300	5	-3.64	592906870	74019	26.74	8080	8150	7900	10720	5780	8250	8008.32	1.44	0	-6632	8530	8390	8110	7970	7690	8460	8040	38	2470	500	5770	10	1	7670036	610	-14.72	1.36	12	0.97	-540.00	5845.00	9800	20230209	-18.88	5720	20231005	38.99	9800	-18.88	20230209	5720	38.99	20231005	9800	-18.88	20230209	5720	38.99	20231005	5.36	N	051380	500	38 억		110821	N	N	0	N	00	N
97	20231213	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-180	5	-2.18	198598610	24581	8.88	8080	8150	7900	10720	5780	8250	8075.26	1.44	0	-5520	8530	8390	8110	7970	7690	8460	8040	38	2470	500	5770	10	1	7670036	619	-14.94	1.38	12	0.32	-540.00	5845.00	9800	20230209	-17.65	5720	20231005	41.08	9800	-17.65	20230209	5720	41.08	20231005	9800	-17.65	20230209	5720	41.08	20231005	5.36	N	051380	500	38 억		110821	N	N	0	N	00	N
98	20231212	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	420	2	5.36	2148004730	267010	71.98	7850	8250	7830	10170	5490	7830	8038.07	1.31	0	12313	8476	8152	7976	7652	7476	8315	7815	38	2340	500	5480	10	1	7670036	633	-15.28	1.41	12	3.48	-540.00	5845.00	9800	20230209	-15.82	5720	20231005	44.23	9800	-15.82	20230209	5720	44.23	20231005	9800	-15.82	20230209	5720	44.23	20231005	5.21	N	051380	500	38 억		100276	N	N	0	N	00	N
99	20231212	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	270	2	3.45	1352190430	169635	45.73	7850	8150	7830	10170	5490	7830	7971.33	1.31	0	19303	8476	8152	7976	7652	7476	8315	7815	38	2340	500	5480	10	1	7670036	621	-15.00	1.39	12	2.21	-540.00	5845.00	9800	20230209	-17.35	5720	20231005	41.61	9800	-17.35	20230209	5720	41.61	20231005	9800	-17.35	20230209	5720	41.61	20231005	5.21	N	051380	500	38 억		100276	N	N	0	N	00	N
100	20231212	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	110	2	1.40	871272220	109461	29.51	7850	8050	7830	10170	5490	7830	7959.87	1.31	0	11589	8476	8152	7976	7652	7476	8315	7815	38	2340	500	5480	10	1	7670036	609	-14.70	1.36	12	1.43	-540.00	5845.00	9800	20230209	-18.98	5720	20231005	38.81	9800	-18.98	20230209	5720	38.81	20231005	9800	-18.98	20230209	5720	38.81	20231005	5.21	N	051380	500	38 억		100276	N	N	0	N	00	N
101	20231212	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	110	2	1.40	803216870	100883	27.20	7850	8050	7830	10170	5490	7830	7962.10	1.31	0	11484	8476	8152	7976	7652	7476	8315	7815	38	2340	500	5480	10	1	7670036	609	-14.70	1.36	12	1.32	-540.00	5845.00	9800	20230209	-18.98	5720	20231005	38.81	9800	-18.98	20230209	5720	38.81	20231005	9800	-18.98	20230209	5720	38.81	20231005	5.21	N	051380	500	38 억		100276	N	N	0	N	00	N
102	20231212	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	160	2	2.04	694495580	87252	23.52	7850	8050	7830	10170	5490	7830	7959.92	1.31	0	9951	8476	8152	7976	7652	7476	8315	7815	38	2340	500	5480	10	1	7670036	613	-14.80	1.37	12	1.14	-540.00	5845.00	9800	20230209	-18.47	5720	20231005	39.69	9800	-18.47	20230209	5720	39.69	20231005	9800	-18.47	20230209	5720	39.69	20231005	5.21	N	051380	500	38 억		100276	N	N	0	N	00	N
103	20231212	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	100	2	1.28	595637330	74887	20.19	7850	8050	7830	10170	5490	7830	7954.11	1.31	0	7215	8476	8152	7976	7652	7476	8315	7815	38	2340	500	5480	10	1	7670036	608	-14.69	1.36	12	0.98	-540.00	5845.00	9800	20230209	-19.08	5720	20231005	38.64	9800	-19.08	20230209	5720	38.64	20231005	9800	-19.08	20230209	5720	38.64	20231005	5.21	N	051380	500	38 억		100276	N	N	0	N	00	N
104	20231212	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	200	2	2.55	355143570	44811	12.08	7850	8030	7830	10170	5490	7830	7925.75	1.31	0	6777	8476	8152	7976	7652	7476	8315	7815	38	2340	500	5480	10	1	7670036	616	-14.87	1.37	12	0.58	-540.00	5845.00	9800	20230209	-18.06	5720	20231005	40.38	9800	-18.06	20230209	5720	40.38	20231005	9800	-18.06	20230209	5720	40.38	20231005	5.21	N	051380	500	38 억		100276	N	N	0	N	00	N
105	20231212	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	50	2	0.64	37796690	4819	1.30	7850	7880	7830	10170	5490	7830	7843.78	1.31	0	-688	8476	8152	7976	7652	7476	8315	7815	38	2340	500	5480	10	1	7670036	604	-14.59	1.35	12	0.06	-540.00	5845.00	9800	20230209	-19.59	5720	20231005	37.76	9800	-19.59	20230209	5720	37.76	20231005	9800	-19.59	20230209	5720	37.76	20231005	5.21	N	051380	500	38 억		100276	N	N	0	N	00	N
106	20231211	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	90	2	1.16	2925180490	366862	105.43	7800	8300	7800	10060	5420	7740	7973.62	0.90	-50043	-17412	8320	8030	7800	7510	7280	7915	7395	38	2320	500	5410	10	1	7670036	601	-14.50	1.34	12	4.78	-540.00	5845.00	9800	20230209	-20.10	5720	20231005	36.89	9800	-20.10	20230209	5720	36.89	20231005	9800	-20.10	20230209	5720	36.89	20231005	4.99	N	051380	500	38 억		69265	N	N	0	N	00	N
107	20231211	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	130	2	1.68	2783602350	348817	100.25	7800	8300	7800	10060	5420	7740	7980.13	0.90	-50043	-14678	8320	8030	7800	7510	7280	7915	7395	38	2320	500	5410	10	1	7670036	604	-14.57	1.35	12	4.55	-540.00	5845.00	9800	20230209	-19.69	5720	20231005	37.59	9800	-19.69	20230209	5720	37.59	20231005	9800	-19.69	20230209	5720	37.59	20231005	4.99	N	051380	500	38 억		69265	N	N	0	N	00	N
108	20231211	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	110	2	1.42	2689641400	336859	96.81	7800	8300	7800	10060	5420	7740	7984.48	0.90	-50043	-13361	8320	8030	7800	7510	7280	7915	7395	38	2320	500	5410	10	1	7670036	602	-14.54	1.34	12	4.39	-540.00	5845.00	9800	20230209	-19.90	5720	20231005	37.24	9800	-19.90	20230209	5720	37.24	20231005	9800	-19.90	20230209	5720	37.24	20231005	4.99	N	051380	500	38 억		69265	N	N	0	N	00	N
109	20231211	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	90	2	1.16	2560864210	320447	92.09	7800	8300	7800	10060	5420	7740	7991.54	0.90	-50043	-10988	8320	8030	7800	7510	7280	7915	7395	38	2320	500	5410	10	1	7670036	601	-14.50	1.34	12	4.18	-540.00	5845.00	9800	20230209	-20.10	5720	20231005	36.89	9800	-20.10	20230209	5720	36.89	20231005	9800	-20.10	20230209	5720	36.89	20231005	4.99	N	051380	500	38 억		69265	N	N	0	N	00	N
110	20231211	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	180	2	2.33	2247036140	280559	80.63	7800	8300	7800	10060	5420	7740	8009.14	0.90	-50043	-5170	8320	8030	7800	7510	7280	7915	7395	38	2320	500	5410	10	1	7670036	607	-14.67	1.36	12	3.66	-540.00	5845.00	9800	20230209	-19.18	5720	20231005	38.46	9800	-19.18	20230209	5720	38.46	20231005	9800	-19.18	20230209	5720	38.46	20231005	4.99	N	051380	500	38 억		69265	N	N	0	N	00	N
111	20231211	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	130	2	1.68	658047700	83459	23.99	7800	7960	7800	10060	5420	7740	7884.69	0.90	-50043	7629	8320	8030	7800	7510	7280	7915	7395	38	2320	500	5410	10	1	7670036	604	-14.57	1.35	12	1.09	-540.00	5845.00	9800	20230209	-19.69	5720	20231005	37.59	9800	-19.69	20230209	5720	37.59	20231005	9800	-19.69	20230209	5720	37.59	20231005	4.99	N	051380	500	38 억		69265	N	N	0	N	00	N
112	20231211	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	190	2	2.45	505586970	64062	18.41	7800	7960	7800	10060	5420	7740	7892.16	0.90	-50043	8773	8320	8030	7800	7510	7280	7915	7395	38	2320	500	5410	10	1	7670036	608	-14.69	1.36	12	0.84	-540.00	5845.00	9800	20230209	-19.08	5720	20231005	38.64	9800	-19.08	20230209	5720	38.64	20231005	9800	-19.08	20230209	5720	38.64	20231005	4.99	N	051380	500	38 억		69265	N	N	0	N	00	N
113	20231211	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	180	2	2.33	85297590	10889	3.13	7800	7920	7800	10060	5420	7740	7833.41	0.90	-50043	2283	8320	8030	7800	7510	7280	7915	7395	38	2320	500	5410	10	1	7670036	607	-14.67	1.36	12	0.14	-540.00	5845.00	9800	20230209	-19.18	5720	20231005	38.46	9800	-19.18	20230209	5720	38.46	20231005	9800	-19.18	20230209	5720	38.46	20231005	4.99	N	051380	500	38 억		69265	N	N	0	N	00	N
114	20231208	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	30	2	0.39	2670181970	340325	113.17	7840	8090	7570	10020	5400	7710	7846.09	0.90	0	49467	8096	7902	7736	7542	7376	7820	7460	38	2310	500	5390	10	1	7670036	594	-14.33	1.32	12	4.44	-540.00	5845.00	9800	20230209	-21.02	5720	20231005	35.31	9800	-21.02	20230209	5720	35.31	20231005	9800	-21.02	20230209	5720	35.31	20231005	4.32	N	051380	500	38 억		69265	N	N	0	N	00	N
115	20231208	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	60	2	0.78	2521405770	321146	106.79	7840	8090	7570	10020	5400	7710	7851.28	0.90	0	45144	8096	7902	7736	7542	7376	7820	7460	38	2310	500	5390	10	1	7670036	596	-14.39	1.33	12	4.19	-540.00	5845.00	9800	20230209	-20.71	5720	20231005	35.84	9800	-20.71	20230209	5720	35.84	20231005	9800	-20.71	20230209	5720	35.84	20231005	4.32	N	051380	500	38 억		69265	N	N	0	N	00	N
116	20231208	140450	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	60	2	0.78	2232482290	283967	94.43	7840	8090	7570	10020	5400	7710	7861.77	0.90	0	36985	8096	7902	7736	7542	7376	7820	7460	38	2310	500	5390	10	1	7670036	596	-14.39	1.33	12	3.70	-540.00	5845.00	9800	20230209	-20.71	5720	20231005	35.84	9800	-20.71	20230209	5720	35.84	20231005	9800	-20.71	20230209	5720	35.84	20231005	4.32	N	051380	500	38 억		69265	N	N	0	N	00	N
117	20231208	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	-70	5	-0.91	2108649810	267949	89.10	7840	8090	7570	10020	5400	7710	7869.59	0.90	0	34033	8096	7902	7736	7542	7376	7820	7460	38	2310	500	5390	10	1	7670036	586	-14.15	1.31	12	3.49	-540.00	5845.00	9800	20230209	-22.04	5720	20231005	33.57	9800	-22.04	20230209	5720	33.57	20231005	9800	-22.04	20230209	5720	33.57	20231005	4.32	N	051380	500	38 억		69265	N	N	0	N	00	N
118	20231208	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	-60	5	-0.78	1965960690	249386	82.93	7840	8090	7570	10020	5400	7710	7883.20	0.90	0	35312	8096	7902	7736	7542	7376	7820	7460	38	2310	500	5390	10	1	7670036	587	-14.17	1.31	12	3.25	-540.00	5845.00	9800	20230209	-21.94	5720	20231005	33.74	9800	-21.94	20230209	5720	33.74	20231005	9800	-21.94	20230209	5720	33.74	20231005	4.32	N	051380	500	38 억		69265	N	N	0	N	00	N
119	20231208	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	0	3	0.00	1649600780	208057	69.18	7840	8090	7710	10020	5400	7710	7928.60	0.90	0	22887	8096	7902	7736	7542	7376	7820	7460	38	2310	500	5390	10	1	7670036	591	-14.28	1.32	12	2.71	-540.00	5845.00	9800	20230209	-21.33	5720	20231005	34.79	9800	-21.33	20230209	5720	34.79	20231005	9800	-21.33	20230209	5720	34.79	20231005	4.32	N	051380	500	38 억		69265	N	N	0	N	00	N
120	20231208	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	160	2	2.08	1306381220	164037	54.55	7840	8090	7800	10020	5400	7710	7963.94	0.90	0	19493	8096	7902	7736	7542	7376	7820	7460	38	2310	500	5390	10	1	7670036	604	-14.57	1.35	12	2.14	-540.00	5845.00	9800	20230209	-19.69	5720	20231005	37.59	9800	-19.69	20230209	5720	37.59	20231005	9800	-19.69	20230209	5720	37.59	20231005	4.32	N	051380	500	38 억		69265	N	N	0	N	00	N
121	20231208	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	280	2	3.63	532913590	66701	22.18	7840	8090	7800	10020	5400	7710	7989.59	0.90	0	9047	8096	7902	7736	7542	7376	7820	7460	38	2310	500	5390	10	1	7670036	613	-14.80	1.37	12	0.87	-540.00	5845.00	9800	20230209	-18.47	5720	20231005	39.69	9800	-18.47	20230209	5720	39.69	20231005	9800	-18.47	20230209	5720	39.69	20231005	4.32	N	051380	500	38 억		69265	N	N	0	N	00	N
122	20231207	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-150	5	-1.91	2289977950	295313	8.52	7850	7930	7570	10210	5510	7860	7754.14	0.90	0	-1363	9660	8760	7900	7000	6140	9210	7450	38	2350	500	5500	10	1	7670036	591	-14.28	1.32	12	3.85	-540.00	5845.00	9800	20230209	-21.33	5720	20231005	34.79	9800	-21.33	20230209	5720	34.79	20231005	9800	-21.33	20230209	5720	34.79	20231005	4.44	N	051380	500	38 억		69220	N	N	0	N	00	N
123	20231207	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	-130	5	-1.65	2111634750	272218	7.85	7850	7930	7570	10210	5510	7860	7756.86	0.90	0	-3953	9660	8760	7900	7000	6140	9210	7450	38	2350	500	5500	10	1	7670036	593	-14.31	1.32	12	3.55	-540.00	5845.00	9800	20230209	-21.12	5720	20231005	35.14	9800	-21.12	20230209	5720	35.14	20231005	9800	-21.12	20230209	5720	35.14	20231005	4.44	N	051380	500	38 억		69220	N	N	0	N	00	N
124	20231207	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-90	5	-1.15	1914254330	246737	7.12	7850	7930	7570	10210	5510	7860	7757.96	0.90	0	-2953	9660	8760	7900	7000	6140	9210	7450	38	2350	500	5500	10	1	7670036	596	-14.39	1.33	12	3.22	-540.00	5845.00	9800	20230209	-20.71	5720	20231005	35.84	9800	-20.71	20230209	5720	35.84	20231005	9800	-20.71	20230209	5720	35.84	20231005	4.44	N	051380	500	38 억		69220	N	N	0	N	00	N
125	20231207	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	10	2	0.13	1744225360	224963	6.49	7850	7930	7570	10210	5510	7860	7753.03	0.90	0	2995	9660	8760	7900	7000	6140	9210	7450	38	2350	500	5500	10	1	7670036	604	-14.57	1.35	12	2.93	-540.00	5845.00	9800	20230209	-19.69	5720	20231005	37.59	9800	-19.69	20230209	5720	37.59	20231005	9800	-19.69	20230209	5720	37.59	20231005	4.44	N	051380	500	38 억		69220	N	N	0	N	00	N
126	20231207	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-60	5	-0.76	1583409260	204538	5.90	7850	7920	7570	10210	5510	7860	7740.95	0.90	0	7019	9660	8760	7900	7000	6140	9210	7450	38	2350	500	5500	10	1	7670036	598	-14.44	1.33	12	2.67	-540.00	5845.00	9800	20230209	-20.41	5720	20231005	36.36	9800	-20.41	20230209	5720	36.36	20231005	9800	-20.41	20230209	5720	36.36	20231005	4.44	N	051380	500	38 억		69220	N	N	0	N	00	N
127	20231207	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-10	5	-0.13	1321921720	171137	4.94	7850	7860	7570	10210	5510	7860	7723.74	0.90	0	17954	9660	8760	7900	7000	6140	9210	7450	38	2350	500	5500	10	1	7670036	602	-14.54	1.34	12	2.23	-540.00	5845.00	9800	20230209	-19.90	5720	20231005	37.24	9800	-19.90	20230209	5720	37.24	20231005	9800	-19.90	20230209	5720	37.24	20231005	4.44	N	051380	500	38 억		69220	N	N	0	N	00	N
128	20231207	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	7760	-100	5	-1.27	1048841020	136006	3.92	7850	7860	7570	10210	5510	7860	7710.89	0.90	0	8939	9660	8760	7900	7000	6140	9210	7450	38	2350	500	5500	10	1	7670036	595	-14.37	1.33	12	1.77	-540.00	5845.00	9800	20230209	-20.82	5720	20231005	35.66	9800	-20.82	20230209	5720	35.66	20231005	9800	-20.82	20230209	5720	35.66	20231005	4.44	N	051380	500	38 억		69220	N	N	0	N	00	N
129	20231207	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	-220	5	-2.80	412318460	53390	1.54	7850	7860	7570	10210	5510	7860	7720.79	0.90	0	-10642	9660	8760	7900	7000	6140	9210	7450	38	2350	500	5500	10	1	7670036	586	-14.15	1.31	12	0.70	-540.00	5845.00	9800	20230209	-22.04	5720	20231005	33.57	9800	-22.04	20230209	5720	33.57	20231005	9800	-22.04	20230209	5720	33.57	20231005	4.44	N	051380	500	38 억		69220	N	N	0	N	00	N
130	20231206	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	790	2	11.17	28419402860	3450733	1720.21	7120	8800	7040	9190	4950	7070	8235.86	0.65	0	17574	7403	7236	7003	6836	6603	7320	6920	38	2120	500	4940	10	1	7670036	603	-14.56	1.34	12	44.99	-540.00	5845.00	9850	20221202	-20.20	5720	20231005	37.41	9800	-19.80	20230209	5720	37.41	20231005	9800	-19.80	20230209	5720	37.41	20231005	4.48	N	051380	500	38 억		50188	N	N	0	N	00	N
131	20231206	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	850	2	12.02	27881276820	3382498	1686.19	7120	8800	7040	9190	4950	7070	8242.81	0.65	0	13914	7403	7236	7003	6836	6603	7320	6920	38	2120	500	4940	10	1	7670036	607	-14.67	1.36	12	44.10	-540.00	5845.00	9850	20221202	-19.59	5720	20231005	38.46	9800	-19.18	20230209	5720	38.46	20231005	9800	-19.18	20230209	5720	38.46	20231005	4.48	N	051380	500	38 억		50188	N	N	0	N	00	N
132	20231206	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	790	2	11.17	24820620900	3002090	1496.56	7120	8800	7040	9190	4950	7070	8267.78	0.65	0	2855	7403	7236	7003	6836	6603	7320	6920	38	2120	500	4940	10	1	7670036	603	-14.56	1.34	12	39.14	-540.00	5845.00	9850	20221202	-20.20	5720	20231005	37.41	9800	-19.80	20230209	5720	37.41	20231005	9800	-19.80	20230209	5720	37.41	20231005	4.48	N	051380	500	38 억		50188	N	N	0	N	00	N
133	20231206	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	1040	2	14.71	22268054040	2678564	1335.28	7120	8800	7040	9190	4950	7070	8313.43	0.65	0	-12166	7403	7236	7003	6836	6603	7320	6920	38	2120	500	4940	10	1	7670036	622	-15.02	1.39	12	34.92	-540.00	5845.00	9850	20221202	-17.66	5720	20231005	41.78	9800	-17.24	20230209	5720	41.78	20231005	9800	-17.24	20230209	5720	41.78	20231005	4.48	N	051380	500	38 억		50188	N	N	0	N	00	N
134	20231206	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	1070	2	15.13	11787509930	1423085	709.41	7120	8800	7040	9190	4950	7070	8283.07	0.65	0	-10980	7403	7236	7003	6836	6603	7320	6920	38	2120	500	4940	10	1	7670036	624	-15.07	1.39	12	18.55	-540.00	5845.00	9850	20221202	-17.36	5720	20231005	42.31	9800	-16.94	20230209	5720	42.31	20231005	9800	-16.94	20230209	5720	42.31	20231005	4.48	N	051380	500	38 억		50188	N	N	0	N	00	N
135	20231206	110447	58	100.00	KOSDAQ		유통	N	N	N	N		N	7260	190	2	2.69	786547970	109651	54.66	7120	7300	7040	9190	4950	7070	7173.19	0.65	0	4413	7403	7236	7003	6836	6603	7320	6920	38	2120	500	4940	10	1	7670036	557	-13.44	1.24	12	1.43	-540.00	5845.00	9850	20221202	-26.29	5720	20231005	26.92	9800	-25.92	20230209	5720	26.92	20231005	9800	-25.92	20230209	5720	26.92	20231005	4.48	N	051380	500	38 억		50188	N	N	0	N	00	N
136	20231206	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	130	2	1.84	421217600	59122	29.47	7120	7230	7040	9190	4950	7070	7124.55	0.65	0	2548	7403	7236	7003	6836	6603	7320	6920	38	2120	500	4940	10	1	7670036	552	-13.33	1.23	12	0.77	-540.00	5845.00	9850	20221202	-26.90	5720	20231005	25.87	9800	-26.53	20230209	5720	25.87	20231005	9800	-26.53	20230209	5720	25.87	20231005	4.48	N	051380	500	38 억		50188	N	N	0	N	00	N
137	20231206	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	40	2	0.57	59153630	8337	4.16	7120	7140	7070	9190	4950	7070	7095.31	0.65	0	3222	7403	7236	7003	6836	6603	7320	6920	38	2120	500	4940	10	1	7670036	545	-13.17	1.22	12	0.11	-540.00	5845.00	9850	20221202	-27.82	5720	20231005	24.30	9800	-27.45	20230209	5720	24.30	20231005	9800	-27.45	20230209	5720	24.30	20231005	4.48	N	051380	500	38 억		50188	N	N	0	N	00	N
138	20231205	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	7070	60	2	0.86	1389468740	198238	122.69	6970	7170	6770	9110	4910	7010	7008.86	1.00	0	-26173	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	542	-13.09	1.21	12	2.58	-540.00	5845.00	9860	20221201	-28.30	5720	20231005	23.60	9800	-27.86	20230209	5720	23.60	20231005	9800	-27.86	20230209	5720	23.60	20231005	4.55	N	051380	500	38 억		76919	N	N	0	N	00	N
139	20231205	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	7070	60	2	0.86	1174746890	168050	104.01	6970	7170	6770	9110	4910	7010	6990.44	1.00	0	-24749	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	542	-13.09	1.21	12	2.19	-540.00	5845.00	9860	20221201	-28.30	5720	20231005	23.60	9800	-27.86	20230209	5720	23.60	20231005	9800	-27.86	20230209	5720	23.60	20231005	4.55	N	051380	500	38 억		76919	N	N	0	N	00	N
140	20231205	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	7000	-10	5	-0.14	922496390	132362	81.92	6970	7170	6770	9110	4910	7010	6969.43	1.00	0	-21625	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	537	-12.96	1.20	12	1.73	-540.00	5845.00	9860	20221201	-29.01	5720	20231005	22.38	9800	-28.57	20230209	5720	22.38	20231005	9800	-28.57	20230209	5720	22.38	20231005	4.55	N	051380	500	38 억		76919	N	N	0	N	00	N
141	20231205	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	-40	5	-0.57	848369340	121744	75.35	6970	7170	6770	9110	4910	7010	6968.40	1.00	0	-15513	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	535	-12.91	1.19	12	1.59	-540.00	5845.00	9860	20221201	-29.31	5720	20231005	21.85	9800	-28.88	20230209	5720	21.85	20231005	9800	-28.88	20230209	5720	21.85	20231005	4.55	N	051380	500	38 억		76919	N	N	0	N	00	N
142	20231205	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	6940	-70	5	-1.00	767029440	110097	68.14	6970	7170	6770	9110	4910	7010	6966.77	1.00	0	-14007	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	532	-12.85	1.19	12	1.44	-540.00	5845.00	9860	20221201	-29.61	5720	20231005	21.33	9800	-29.18	20230209	5720	21.33	20231005	9800	-29.18	20230209	5720	21.33	20231005	4.55	N	051380	500	38 억		76919	N	N	0	N	00	N
143	20231205	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	6980	-30	5	-0.43	667412730	95716	59.24	6970	7170	6770	9110	4910	7010	6972.76	1.00	0	-11015	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	535	-12.93	1.19	12	1.25	-540.00	5845.00	9860	20221201	-29.21	5720	20231005	22.03	9800	-28.78	20230209	5720	22.03	20231005	9800	-28.78	20230209	5720	22.03	20231005	4.55	N	051380	500	38 억		76919	N	N	0	N	00	N
144	20231205	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	-130	5	-1.85	178804950	25973	16.08	6970	6970	6770	9110	4910	7010	6883.25	1.00	0	-7012	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	528	-12.74	1.18	12	0.34	-540.00	5845.00	9860	20221201	-30.22	5720	20231005	20.28	9800	-29.80	20230209	5720	20.28	20231005	9800	-29.80	20230209	5720	20.28	20231005	4.55	N	051380	500	38 억		76919	N	N	0	N	00	N
145	20231205	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-150	5	-2.14	54022990	7871	4.87	6970	6970	6770	9110	4910	7010	6859.57	1.00	0	-2663	7276	7142	6876	6742	6476	7210	6810	38	2100	500	4900	10	1	7670036	526	-12.70	1.17	12	0.10	-540.00	5845.00	9860	20221201	-30.43	5720	20231005	19.93	9800	-30.00	20230209	5720	19.93	20231005	9800	-30.00	20230209	5720	19.93	20231005	4.55	N	051380	500	38 억		76919	N	N	0	N	00	N
146	20231204	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	7010	330	2	4.94	1093877250	160166	143.22	6740	7010	6610	8680	4680	6680	6829.24	1.09	0	-6787	7000	6840	6710	6550	6420	6920	6630	38	2000	500	4670	10	1	7670036	538	-12.98	1.20	12	2.09	-540.00	5845.00	9860	20221201	-28.90	5720	20231005	22.55	9800	-28.47	20230209	5720	22.55	20231005	9800	-28.47	20230209	5720	22.55	20231005	4.26	N	051380	500	38 억		83678	N	N	0	N	00	N
147	20231204	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	220	2	3.29	936470880	137601	123.04	6740	7000	6610	8680	4680	6680	6805.77	1.09	0	-2768	7000	6840	6710	6550	6420	6920	6630	38	2000	500	4670	10	1	7670036	529	-12.78	1.18	12	1.79	-540.00	5845.00	9860	20221201	-30.02	5720	20231005	20.63	9800	-29.59	20230209	5720	20.63	20231005	9800	-29.59	20230209	5720	20.63	20231005	4.26	N	051380	500	38 억		83678	N	N	0	N	00	N
148	20231204	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	90	2	1.35	492310780	72998	65.27	6740	6850	6610	8680	4680	6680	6744.23	1.09	0	-453	7000	6840	6710	6550	6420	6920	6630	38	2000	500	4670	10	1	7670036	519	-12.54	1.16	12	0.95	-540.00	5845.00	9860	20221201	-31.34	5720	20231005	18.36	9800	-30.92	20230209	5720	18.36	20231005	9800	-30.92	20230209	5720	18.36	20231005	4.26	N	051380	500	38 억		83678	N	N	0	N	00	N
149	20231204	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	6780	100	2	1.50	458186390	67952	60.76	6740	6850	6610	8680	4680	6680	6742.86	1.09	0	194	7000	6840	6710	6550	6420	6920	6630	38	2000	500	4670	10	1	7670036	520	-12.56	1.16	12	0.89	-540.00	5845.00	9860	20221201	-31.24	5720	20231005	18.53	9800	-30.82	20230209	5720	18.53	20231005	9800	-30.82	20230209	5720	18.53	20231005	4.26	N	051380	500	38 억		83678	N	N	0	N	00	N
150	20231204	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	120	2	1.80	406298600	60298	53.92	6740	6850	6610	8680	4680	6680	6738.25	1.09	0	104	7000	6840	6710	6550	6420	6920	6630	38	2000	500	4670	10	1	7670036	522	-12.59	1.16	12	0.79	-540.00	5845.00	9860	20221201	-31.03	5720	20231005	18.88	9800	-30.61	20230209	5720	18.88	20231005	9800	-30.61	20230209	5720	18.88	20231005	4.26	N	051380	500	38 억		83678	N	N	0	N	00	N
151	20231204	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	140	2	2.10	350589610	52082	46.57	6740	6850	6610	8680	4680	6680	6731.57	1.09	0	-343	7000	6840	6710	6550	6420	6920	6630	38	2000	500	4670	10	1	7670036	523	-12.63	1.17	12	0.68	-540.00	5845.00	9860	20221201	-30.83	5720	20231005	19.23	9800	-30.41	20230209	5720	19.23	20231005	9800	-30.41	20230209	5720	19.23	20231005	4.26	N	051380	500	38 억		83678	N	N	0	N	00	N
152	20231204	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	40	2	0.60	195827660	29280	26.18	6740	6810	6610	8680	4680	6680	6688.12	1.09	0	-2004	7000	6840	6710	6550	6420	6920	6630	38	2000	500	4670	10	1	7670036	515	-12.44	1.15	12	0.38	-540.00	5845.00	9860	20221201	-31.85	5720	20231005	17.48	9800	-31.43	20230209	5720	17.48	20231005	9800	-31.43	20230209	5720	17.48	20231005	4.26	N	051380	500	38 억		83678	N	N	0	N	00	N
153	20231204	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	40	2	0.60	53280770	8005	7.16	6740	6810	6610	8680	4680	6680	6655.71	1.09	0	-3626	7000	6840	6710	6550	6420	6920	6630	38	2000	500	4670	10	1	7670036	515	-12.44	1.15	12	0.10	-540.00	5845.00	9860	20221201	-31.85	5720	20231005	17.48	9800	-31.43	20230209	5720	17.48	20231005	9800	-31.43	20230209	5720	17.48	20231005	4.26	N	051380	500	38 억		83678	N	N	0	N	00	N
154	20231201	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-30	5	-0.45	747710100	111195	96.77	6640	6870	6580	8720	4700	6710	6724.49	1.07	0	1331	6896	6802	6656	6562	6416	6850	6610	38	2010	500	4690	10	1	7670036	512	-12.37	1.14	12	1.45	-540.00	5845.00	9860	20221201	-32.25	5720	20231005	16.78	9800	-31.84	20230209	5720	16.78	20231005	9860	-32.25	20221201	5720	16.78	20231005	4.43	N	051380	500	38 억		82347	N	N	0	N	00	N
155	20231201	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	0	3	0.00	719270760	106942	93.06	6640	6870	6580	8720	4700	6710	6725.85	1.07	0	1180	6896	6802	6656	6562	6416	6850	6610	38	2010	500	4690	10	1	7670036	515	-12.43	1.15	12	1.39	-540.00	5845.00	9860	20221201	-31.95	5720	20231005	17.31	9800	-31.53	20230209	5720	17.31	20231005	9860	-31.95	20221201	5720	17.31	20231005	4.43	N	051380	500	38 억		82347	N	N	0	N	00	N
156	20231201	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	6760	50	2	0.75	628732250	93451	81.32	6640	6870	6580	8720	4700	6710	6727.99	1.07	0	1057	6896	6802	6656	6562	6416	6850	6610	38	2010	500	4690	10	1	7670036	518	-12.52	1.16	12	1.22	-540.00	5845.00	9860	20221201	-31.44	5720	20231005	18.18	9800	-31.02	20230209	5720	18.18	20231005	9860	-31.44	20221201	5720	18.18	20231005	4.43	N	051380	500	38 억		82347	N	N	0	N	00	N
157	20231201	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	6790	80	2	1.19	610303380	90718	78.95	6640	6870	6580	8720	4700	6710	6727.53	1.07	0	1303	6896	6802	6656	6562	6416	6850	6610	38	2010	500	4690	10	1	7670036	521	-12.57	1.16	12	1.18	-540.00	5845.00	9860	20221201	-31.14	5720	20231005	18.71	9800	-30.71	20230209	5720	18.71	20231005	9860	-31.14	20221201	5720	18.71	20231005	4.43	N	051380	500	38 억		82347	N	N	0	N	00	N
158	20231201	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	90	2	1.34	529596130	78817	68.59	6640	6870	6580	8720	4700	6710	6719.35	1.07	0	3494	6896	6802	6656	6562	6416	6850	6610	38	2010	500	4690	10	1	7670036	522	-12.59	1.16	12	1.03	-540.00	5845.00	9860	20221201	-31.03	5720	20231005	18.88	9800	-30.61	20230209	5720	18.88	20231005	9860	-31.03	20221201	5720	18.88	20231005	4.43	N	051380	500	38 억		82347	N	N	0	N	00	N
159	20231201	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	6760	50	2	0.75	325675040	48859	42.52	6640	6800	6580	8720	4700	6710	6665.35	1.07	0	1805	6896	6802	6656	6562	6416	6850	6610	38	2010	500	4690	10	1	7670036	518	-12.52	1.16	12	0.64	-540.00	5845.00	9860	20221201	-31.44	5720	20231005	18.18	9800	-31.02	20230209	5720	18.18	20231005	9860	-31.44	20221201	5720	18.18	20231005	4.43	N	051380	500	38 억		82347	N	N	0	N	00	N
160	20231201	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-50	5	-0.75	213913460	32274	28.09	6640	6710	6580	8720	4700	6710	6627.31	1.07	0	3080	6896	6802	6656	6562	6416	6850	6610	38	2010	500	4690	10	1	7670036	511	-12.33	1.14	12	0.42	-540.00	5845.00	9860	20221201	-32.45	5720	20231005	16.43	9800	-32.04	20230209	5720	16.43	20231005	9860	-32.45	20221201	5720	16.43	20231005	4.43	N	051380	500	38 억		82347	N	N	0	N	00	N
161	20231201	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	-20	5	-0.30	50367120	7576	6.59	6640	6710	6640	8720	4700	6710	6645.81	1.07	0	2331	6896	6802	6656	6562	6416	6850	6610	38	2010	500	4690	10	1	7670036	513	-12.39	1.14	12	0.10	-540.00	5845.00	9860	20221201	-32.15	5720	20231005	16.96	9800	-31.73	20230209	5720	16.96	20231005	9860	-32.15	20221201	5720	16.96	20231005	4.43	N	051380	500	38 억		82347	N	N	0	N	00	N