KissMeData/054050/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	160608	55	40.00	KOSDAQ			N	N	N	Y	40	N	8360	90	2	1.09	160651390	19393	71.61	8260	8370	8230	10750	5790	8270	8283.63	1.38	9483	4483	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1340	13.57	0.54	12	0.12	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	9610	-13.01	20231025	7440	12.37	20231031	9610	-13.01	20231025	7440	12.37	20231031	0.96	N	054050	500	80 억		220804	N	N	0	N	00	N
3	20231229	150604	55	40.00	KOSDAQ			N	N	N	Y	40	N	8360	90	2	1.09	160651390	19393	71.61	8260	8370	8230	10750	5790	8270	8283.63	1.38	9483	4483	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1340	13.57	0.54	12	0.12	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	9610	-13.01	20231025	7440	12.37	20231031	9610	-13.01	20231025	7440	12.37	20231031	0.96	N	054050	500	80 억		220804	N	N	0	N	00	N
4	20231229	140605	55	40.00	KOSDAQ			N	N	N	Y	40	N	8360	90	2	1.09	160651390	19393	71.61	8260	8370	8230	10750	5790	8270	8283.63	1.38	9483	4483	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1340	13.57	0.54	12	0.12	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	9610	-13.01	20231025	7440	12.37	20231031	9610	-13.01	20231025	7440	12.37	20231031	0.96	N	054050	500	80 억		220804	N	N	0	N	00	N
5	20231229	130604	55	40.00	KOSDAQ			N	N	N	Y	40	N	8360	90	2	1.09	160651390	19393	71.61	8260	8370	8230	10750	5790	8270	8283.63	1.38	9483	4483	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1340	13.57	0.54	12	0.12	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	9610	-13.01	20231025	7440	12.37	20231031	9610	-13.01	20231025	7440	12.37	20231031	0.96	N	054050	500	80 억		220804	N	N	0	N	00	N
6	20231229	120605	55	40.00	KOSDAQ			N	N	N	Y	40	N	8360	90	2	1.09	160651390	19393	71.61	8260	8370	8230	10750	5790	8270	8283.63	1.38	9483	4483	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1340	13.57	0.54	12	0.12	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	9610	-13.01	20231025	7440	12.37	20231031	9610	-13.01	20231025	7440	12.37	20231031	0.96	N	054050	500	80 억		220804	N	N	0	N	00	N
7	20231229	110540	55	40.00	KOSDAQ			N	N	N	Y	40	N	8360	90	2	1.09	160651390	19393	71.61	8260	8370	8230	10750	5790	8270	8283.63	1.38	9483	4483	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1340	13.57	0.54	12	0.12	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	9610	-13.01	20231025	7440	12.37	20231031	9610	-13.01	20231025	7440	12.37	20231031	0.96	N	054050	500	80 억		220804	N	N	0	N	00	N
8	20231229	100545	55	40.00	KOSDAQ			N	N	N	Y	40	N	8360	90	2	1.09	160651390	19393	71.61	8260	8370	8230	10750	5790	8270	8283.63	1.38	9483	4483	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1340	13.57	0.54	12	0.12	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	9610	-13.01	20231025	7440	12.37	20231031	9610	-13.01	20231025	7440	12.37	20231031	0.96	N	054050	500	80 억		220804	N	N	0	N	00	N
9	20231229	090546	55	40.00	KOSDAQ			N	N	N	Y	40	N	8360	90	2	1.09	160651390	19393	71.61	8260	8370	8230	10750	5790	8270	8283.63	1.38	9483	4483	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1340	13.57	0.54	12	0.12	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	9610	-13.01	20231025	7440	12.37	20231031	9610	-13.01	20231025	7440	12.37	20231031	0.96	N	054050	500	80 억		220804	N	N	0	N	00	N
10	20231228	160540	55	50.00	KOSDAQ			N	N	N	Y	50	N	8360	90	2	1.09	159974230	19312	71.31	8260	8370	8230	10750	5790	8270	8283.63	1.32	0	4483	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1340	13.57	0.54	12	0.12	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	9610	-13.01	20231025	7440	12.37	20231031	9610	-13.01	20231025	7440	12.37	20231031	0.96	N	054050	500	80 억		211321	N	N	0	N	00	N
11	20231228	150545	55	50.00	KOSDAQ			N	N	N	Y	50	N	8290	20	2	0.24	144472860	17447	64.42	8260	8370	8230	10750	5790	8270	8280.67	1.32	0	3429	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1329	13.46	0.53	12	0.11	616.00	15560.00	9610	20231025	-13.74	7440	20231031	11.42	9610	-13.74	20231025	7440	11.42	20231031	9610	-13.74	20231025	7440	11.42	20231031	0.96	N	054050	500	80 억		211321	N	N	0	N	00	N
12	20231228	140539	55	50.00	KOSDAQ			N	N	N	Y	50	N	8300	30	2	0.36	110429940	13359	49.33	8260	8330	8230	10750	5790	8270	8266.33	1.32	0	3512	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1331	13.47	0.53	12	0.08	616.00	15560.00	9610	20231025	-13.63	7440	20231031	11.56	9610	-13.63	20231025	7440	11.56	20231031	9610	-13.63	20231025	7440	11.56	20231031	0.96	N	054050	500	80 억		211321	N	N	0	N	00	N
13	20231228	130540	55	50.00	KOSDAQ			N	N	N	Y	50	N	8300	30	2	0.36	100426970	12154	44.88	8260	8300	8230	10750	5790	8270	8262.87	1.32	0	3407	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1331	13.47	0.53	12	0.08	616.00	15560.00	9610	20231025	-13.63	7440	20231031	11.56	9610	-13.63	20231025	7440	11.56	20231031	9610	-13.63	20231025	7440	11.56	20231031	0.96	N	054050	500	80 억		211321	N	N	0	N	00	N
14	20231228	120541	55	50.00	KOSDAQ			N	N	N	Y	50	N	8250	-20	5	-0.24	66939050	8106	29.93	8260	8300	8230	10750	5790	8270	8257.96	1.32	0	2011	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1323	13.39	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	9610	-14.15	20231025	7440	10.89	20231031	9610	-14.15	20231025	7440	10.89	20231031	0.96	N	054050	500	80 억		211321	N	N	0	N	00	N
15	20231228	110541	55	50.00	KOSDAQ			N	N	N	Y	50	N	8250	-20	5	-0.24	59002720	7146	26.39	8260	8300	8230	10750	5790	8270	8256.75	1.32	0	1933	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1323	13.39	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	9610	-14.15	20231025	7440	10.89	20231031	9610	-14.15	20231025	7440	10.89	20231031	0.96	N	054050	500	80 억		211321	N	N	0	N	00	N
16	20231228	100539	55	50.00	KOSDAQ			N	N	N	Y	50	N	8260	-10	5	-0.12	29329850	3556	13.13	8260	8280	8230	10750	5790	8270	8247.99	1.32	0	399	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1324	13.41	0.53	12	0.02	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	9610	-14.05	20231025	7440	11.02	20231031	9610	-14.05	20231025	7440	11.02	20231031	0.96	N	054050	500	80 억		211321	N	N	0	N	00	N
17	20231228	090539	55	50.00	KOSDAQ			N	N	N	Y	50	N	8250	-20	5	-0.24	3848160	466	1.72	8260	8260	8250	10750	5790	8270	8257.85	1.32	0	0	8343	8306	8263	8226	8183	8285	8205	80	2480	500	5950	10	1	16030561	1323	13.39	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	9610	-14.15	20231025	7440	10.89	20231031	9610	-14.15	20231025	7440	10.89	20231031	0.96	N	054050	500	80 억		211321	N	N	0	N	00	N
18	20231227	160536	55	50.00	KOSDAQ			N	N	N	Y	50	N	8270	-70	5	-0.84	222360270	26973	89.95	8290	8300	8220	10840	5840	8340	8243.59	1.32	0	-686	8460	8400	8310	8250	8160	8415	8265	80	2500	500	6000	10	1	16030561	1326	13.43	0.53	12	0.17	616.00	15560.00	9610	20231025	-13.94	7440	20231031	11.16	9610	-13.94	20231025	7440	11.16	20231031	9610	-13.94	20231025	7440	11.16	20231031	0.96	N	054050	500	80 억		211955	N	N	0	N	00	N
19	20231227	150544	55	50.00	KOSDAQ			N	N	N	Y	50	N	8240	-100	5	-1.20	212970610	25836	86.16	8290	8300	8220	10840	5840	8340	8243.17	1.32	0	-569	8460	8400	8310	8250	8160	8415	8265	80	2500	500	6000	10	1	16030561	1321	13.38	0.53	12	0.16	616.00	15560.00	9610	20231025	-14.26	7440	20231031	10.75	9610	-14.26	20231025	7440	10.75	20231031	9610	-14.26	20231025	7440	10.75	20231031	0.96	N	054050	500	80 억		211955	N	N	0	N	00	N
20	20231227	140542	55	50.00	KOSDAQ			N	N	N	Y	50	N	8290	-50	5	-0.60	194712660	23620	78.77	8290	8300	8220	10840	5840	8340	8243.55	1.32	0	-329	8460	8400	8310	8250	8160	8415	8265	80	2500	500	6000	10	1	16030561	1329	13.46	0.53	12	0.15	616.00	15560.00	9610	20231025	-13.74	7440	20231031	11.42	9610	-13.74	20231025	7440	11.42	20231031	9610	-13.74	20231025	7440	11.42	20231031	0.96	N	054050	500	80 억		211955	N	N	0	N	00	N
21	20231227	130537	55	50.00	KOSDAQ			N	N	N	Y	50	N	8220	-120	5	-1.44	171140850	20767	69.26	8290	8300	8220	10840	5840	8340	8241.00	1.32	0	572	8460	8400	8310	8250	8160	8415	8265	80	2500	500	6000	10	1	16030561	1318	13.34	0.53	12	0.13	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	9610	-14.46	20231025	7440	10.48	20231031	9610	-14.46	20231025	7440	10.48	20231031	0.96	N	054050	500	80 억		211955	N	N	0	N	00	N
22	20231227	120537	55	50.00	KOSDAQ			N	N	N	Y	50	N	8260	-80	5	-0.96	86500270	10483	34.96	8290	8300	8230	10840	5840	8340	8251.48	1.32	0	-910	8460	8400	8310	8250	8160	8415	8265	80	2500	500	6000	10	1	16030561	1324	13.41	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	9610	-14.05	20231025	7440	11.02	20231031	9610	-14.05	20231025	7440	11.02	20231031	0.96	N	054050	500	80 억		211955	N	N	0	N	00	N
23	20231227	110540	55	50.00	KOSDAQ			N	N	N	Y	50	N	8250	-90	5	-1.08	77673020	9414	31.39	8290	8300	8230	10840	5840	8340	8250.80	1.32	0	-823	8460	8400	8310	8250	8160	8415	8265	80	2500	500	6000	10	1	16030561	1323	13.39	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	9610	-14.15	20231025	7440	10.89	20231031	9610	-14.15	20231025	7440	10.89	20231031	0.96	N	054050	500	80 억		211955	N	N	0	N	00	N
24	20231227	100541	55	50.00	KOSDAQ			N	N	N	Y	50	N	8240	-100	5	-1.20	32789540	3970	13.24	8290	8300	8240	10840	5840	8340	8259.33	1.32	0	-221	8460	8400	8310	8250	8160	8415	8265	80	2500	500	6000	10	1	16030561	1321	13.38	0.53	12	0.02	616.00	15560.00	9610	20231025	-14.26	7440	20231031	10.75	9610	-14.26	20231025	7440	10.75	20231031	9610	-14.26	20231025	7440	10.75	20231031	0.96	N	054050	500	80 억		211955	N	N	0	N	00	N
25	20231227	090542	55	50.00	KOSDAQ			N	N	N	Y	50	N	8280	-60	5	-0.72	3224800	389	1.30	8290	8290	8280	10840	5840	8340	8289.97	1.32	0	-101	8460	8400	8310	8250	8160	8415	8265	80	2500	500	6000	10	1	16030561	1327	13.44	0.53	12	0.00	616.00	15560.00	9610	20231025	-13.84	7440	20231031	11.29	9610	-13.84	20231025	7440	11.29	20231031	9610	-13.84	20231025	7440	11.29	20231031	0.96	N	054050	500	80 억		211955	N	N	0	N	00	N
26	20231226	160542	57	100.00	KOSDAQ			N	N	N	N		N	8340	0	3	0.00	247746570	29832	175.78	8340	8370	8220	10840	5840	8340	8304.59	1.34	0	-2215	8446	8392	8346	8292	8246	8370	8270	80	2500	500	6000	10	1	16030561	1337	13.54	0.54	12	0.19	616.00	15560.00	9610	20231025	-13.22	7440	20231031	12.10	9610	-13.22	20231025	7440	12.10	20231031	9610	-13.22	20231025	7440	12.10	20231031	0.93	N	054050	500	80 억		214169	N	N	0	N	00	N
27	20231226	150539	57	100.00	KOSDAQ			N	N	N	N		N	8330	-10	5	-0.12	226828300	27322	160.99	8340	8370	8220	10840	5840	8340	8302.04	1.34	0	-2078	8446	8392	8346	8292	8246	8370	8270	80	2500	500	6000	10	1	16030561	1335	13.52	0.54	12	0.17	616.00	15560.00	9610	20231025	-13.32	7440	20231031	11.96	9610	-13.32	20231025	7440	11.96	20231031	9610	-13.32	20231025	7440	11.96	20231031	0.93	N	054050	500	80 억		214169	N	N	0	N	00	N
28	20231226	140541	57	100.00	KOSDAQ			N	N	N	N		N	8280	-60	5	-0.72	134849160	16287	95.97	8340	8370	8220	10840	5840	8340	8279.56	1.34	0	-1487	8446	8392	8346	8292	8246	8370	8270	80	2500	500	6000	10	1	16030561	1327	13.44	0.53	12	0.10	616.00	15560.00	9610	20231025	-13.84	7440	20231031	11.29	9610	-13.84	20231025	7440	11.29	20231031	9610	-13.84	20231025	7440	11.29	20231031	0.93	N	054050	500	80 억		214169	N	N	0	N	00	N
29	20231226	130541	57	100.00	KOSDAQ			N	N	N	N		N	8290	-50	5	-0.60	126617520	15293	90.11	8340	8370	8220	10840	5840	8340	8279.44	1.34	0	-1568	8446	8392	8346	8292	8246	8370	8270	80	2500	500	6000	10	1	16030561	1329	13.46	0.53	12	0.10	616.00	15560.00	9610	20231025	-13.74	7440	20231031	11.42	9610	-13.74	20231025	7440	11.42	20231031	9610	-13.74	20231025	7440	11.42	20231031	0.93	N	054050	500	80 억		214169	N	N	0	N	00	N
30	20231226	120540	57	100.00	KOSDAQ			N	N	N	N		N	8310	-30	5	-0.36	101777960	12292	72.43	8340	8370	8220	10840	5840	8340	8280.02	1.34	0	-1704	8446	8392	8346	8292	8246	8370	8270	80	2500	500	6000	10	1	16030561	1332	13.49	0.53	12	0.08	616.00	15560.00	9610	20231025	-13.53	7440	20231031	11.69	9610	-13.53	20231025	7440	11.69	20231031	9610	-13.53	20231025	7440	11.69	20231031	0.93	N	054050	500	80 억		214169	N	N	0	N	00	N
31	20231226	110543	57	100.00	KOSDAQ			N	N	N	N		N	8330	-10	5	-0.12	82610450	9981	58.81	8340	8370	8220	10840	5840	8340	8276.77	1.34	0	-1895	8446	8392	8346	8292	8246	8370	8270	80	2500	500	6000	10	1	16030561	1335	13.52	0.54	12	0.06	616.00	15560.00	9610	20231025	-13.32	7440	20231031	11.96	9610	-13.32	20231025	7440	11.96	20231031	9610	-13.32	20231025	7440	11.96	20231031	0.93	N	054050	500	80 억		214169	N	N	0	N	00	N
32	20231226	100540	57	100.00	KOSDAQ			N	N	N	N		N	8270	-70	5	-0.84	54035480	6525	38.45	8340	8370	8250	10840	5840	8340	8281.30	1.34	0	-1507	8446	8392	8346	8292	8246	8370	8270	80	2500	500	6000	10	1	16030561	1326	13.43	0.53	12	0.04	616.00	15560.00	9610	20231025	-13.94	7440	20231031	11.16	9610	-13.94	20231025	7440	11.16	20231031	9610	-13.94	20231025	7440	11.16	20231031	0.93	N	054050	500	80 억		214169	N	N	0	N	00	N
33	20231226	090541	57	100.00	KOSDAQ			N	N	N	N		N	8310	-30	5	-0.36	2182510	262	1.54	8340	8370	8310	10840	5840	8340	8330.19	1.34	0	-113	8446	8392	8346	8292	8246	8370	8270	80	2500	500	6000	10	1	16030561	1332	13.49	0.53	12	0.00	616.00	15560.00	9610	20231025	-13.53	7440	20231031	11.69	9610	-13.53	20231025	7440	11.69	20231031	9610	-13.53	20231025	7440	11.69	20231031	0.93	N	054050	500	80 억		214169	N	N	0	N	00	N
34	20231222	160534	57	100.00	KOSDAQ			N	N	N	N		N	8340	-10	5	-0.12	141536530	16967	40.62	8380	8400	8300	10850	5850	8350	8341.87	1.36	0	-1677	8536	8442	8316	8222	8096	8490	8270	80	2500	500	6010	10	1	16030561	1337	13.54	0.54	12	0.11	616.00	15560.00	9610	20231025	-13.22	7440	20231031	12.10	9610	-13.22	20231025	7440	12.10	20231031	9610	-13.22	20231025	7440	12.10	20231031	0.90	N	054050	500	80 억		217396	N	N	0	N	00	N
35	20231222	150533	57	100.00	KOSDAQ			N	N	N	N		N	8330	-20	5	-0.24	123414310	14789	35.41	8380	8400	8300	10850	5850	8350	8345.01	1.36	0	-1655	8536	8442	8316	8222	8096	8490	8270	80	2500	500	6010	10	1	16030561	1335	13.52	0.54	12	0.09	616.00	15560.00	9610	20231025	-13.32	7440	20231031	11.96	9610	-13.32	20231025	7440	11.96	20231031	9610	-13.32	20231025	7440	11.96	20231031	0.90	N	054050	500	80 억		217396	N	N	0	N	00	N
36	20231222	140528	57	100.00	KOSDAQ			N	N	N	N		N	8360	10	2	0.12	99347730	11900	28.49	8380	8400	8300	10850	5850	8350	8348.55	1.36	0	-842	8536	8442	8316	8222	8096	8490	8270	80	2500	500	6010	10	1	16030561	1340	13.57	0.54	12	0.07	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	9610	-13.01	20231025	7440	12.37	20231031	9610	-13.01	20231025	7440	12.37	20231031	0.90	N	054050	500	80 억		217396	N	N	0	N	00	N
37	20231222	130530	57	100.00	KOSDAQ			N	N	N	N		N	8370	20	2	0.24	86730240	10391	24.88	8380	8400	8300	10850	5850	8350	8346.67	1.36	0	-285	8536	8442	8316	8222	8096	8490	8270	80	2500	500	6010	10	1	16030561	1342	13.59	0.54	12	0.06	616.00	15560.00	9610	20231025	-12.90	7440	20231031	12.50	9610	-12.90	20231025	7440	12.50	20231031	9610	-12.90	20231025	7440	12.50	20231031	0.90	N	054050	500	80 억		217396	N	N	0	N	00	N
38	20231222	120529	57	100.00	KOSDAQ			N	N	N	N		N	8370	20	2	0.24	77649240	9306	22.28	8380	8400	8300	10850	5850	8350	8344.00	1.36	0	-378	8536	8442	8316	8222	8096	8490	8270	80	2500	500	6010	10	1	16030561	1342	13.59	0.54	12	0.06	616.00	15560.00	9610	20231025	-12.90	7440	20231031	12.50	9610	-12.90	20231025	7440	12.50	20231031	9610	-12.90	20231025	7440	12.50	20231031	0.90	N	054050	500	80 억		217396	N	N	0	N	00	N
39	20231222	110531	57	100.00	KOSDAQ			N	N	N	N		N	8390	40	2	0.48	61996310	7435	17.80	8380	8390	8300	10850	5850	8350	8338.44	1.36	0	-478	8536	8442	8316	8222	8096	8490	8270	80	2500	500	6010	10	1	16030561	1345	13.62	0.54	12	0.05	616.00	15560.00	9610	20231025	-12.70	7440	20231031	12.77	9610	-12.70	20231025	7440	12.77	20231031	9610	-12.70	20231025	7440	12.77	20231031	0.90	N	054050	500	80 억		217396	N	N	0	N	00	N
40	20231222	100529	57	100.00	KOSDAQ			N	N	N	N		N	8320	-30	5	-0.36	16899330	2030	4.86	8380	8390	8300	10850	5850	8350	8324.79	1.36	0	-371	8536	8442	8316	8222	8096	8490	8270	80	2500	500	6010	10	1	16030561	1334	13.51	0.53	12	0.01	616.00	15560.00	9610	20231025	-13.42	7440	20231031	11.83	9610	-13.42	20231025	7440	11.83	20231031	9610	-13.42	20231025	7440	11.83	20231031	0.90	N	054050	500	80 억		217396	N	N	0	N	00	N
41	20231222	090529	57	100.00	KOSDAQ			N	N	N	N		N	8380	30	2	0.36	2902890	347	0.83	8380	8390	8310	10850	5850	8350	8365.68	1.36	0	-155	8536	8442	8316	8222	8096	8490	8270	80	2500	500	6010	10	1	16030561	1343	13.60	0.54	12	0.00	616.00	15560.00	9610	20231025	-12.80	7440	20231031	12.63	9610	-12.80	20231025	7440	12.63	20231031	9610	-12.80	20231025	7440	12.63	20231031	0.90	N	054050	500	80 억		217396	N	N	0	N	00	N
42	20231221	160527	57	100.00	KOSDAQ			N	N	N	N		N	8350	70	2	0.85	347007800	41747	165.03	8260	8410	8190	10760	5800	8280	8312.15	1.36	0	-1534	8380	8330	8260	8210	8140	8355	8235	80	2480	500	5960	10	1	16030561	1339	13.56	0.54	12	0.26	616.00	15560.00	9610	20231025	-13.11	7440	20231031	12.23	9610	-13.11	20231025	7440	12.23	20231031	9610	-13.11	20231025	7440	12.23	20231031	0.90	N	054050	500	80 억		217985	N	N	0	N	00	N
43	20231221	150528	57	100.00	KOSDAQ			N	N	N	N		N	8350	70	2	0.85	342063630	41154	162.69	8260	8410	8190	10760	5800	8280	8311.80	1.36	0	-1530	8380	8330	8260	8210	8140	8355	8235	80	2480	500	5960	10	1	16030561	1339	13.56	0.54	12	0.26	616.00	15560.00	9610	20231025	-13.11	7440	20231031	12.23	9610	-13.11	20231025	7440	12.23	20231031	9610	-13.11	20231025	7440	12.23	20231031	0.90	N	054050	500	80 억		217985	N	N	0	N	00	N
44	20231221	140528	57	100.00	KOSDAQ			N	N	N	N		N	8300	20	2	0.24	264242030	31831	125.83	8260	8410	8190	10760	5800	8280	8301.41	1.36	0	-961	8380	8330	8260	8210	8140	8355	8235	80	2480	500	5960	10	1	16030561	1331	13.47	0.53	12	0.20	616.00	15560.00	9610	20231025	-13.63	7440	20231031	11.56	9610	-13.63	20231025	7440	11.56	20231031	9610	-13.63	20231025	7440	11.56	20231031	0.90	N	054050	500	80 억		217985	N	N	0	N	00	N
45	20231221	130528	57	100.00	KOSDAQ			N	N	N	N		N	8370	90	2	1.09	228317200	27514	108.77	8260	8410	8190	10760	5800	8280	8298.22	1.36	0	-1479	8380	8330	8260	8210	8140	8355	8235	80	2480	500	5960	10	1	16030561	1342	13.59	0.54	12	0.17	616.00	15560.00	9610	20231025	-12.90	7440	20231031	12.50	9610	-12.90	20231025	7440	12.50	20231031	9610	-12.90	20231025	7440	12.50	20231031	0.90	N	054050	500	80 억		217985	N	N	0	N	00	N
46	20231221	120530	57	100.00	KOSDAQ			N	N	N	N		N	8280	0	3	0.00	126551580	15335	60.62	8260	8330	8190	10760	5800	8280	8252.47	1.36	0	-825	8380	8330	8260	8210	8140	8355	8235	80	2480	500	5960	10	1	16030561	1327	13.44	0.53	12	0.10	616.00	15560.00	9610	20231025	-13.84	7440	20231031	11.29	9610	-13.84	20231025	7440	11.29	20231031	9610	-13.84	20231025	7440	11.29	20231031	0.90	N	054050	500	80 억		217985	N	N	0	N	00	N
47	20231221	110530	57	100.00	KOSDAQ			N	N	N	N		N	8240	-40	5	-0.48	63553770	7712	30.49	8260	8270	8190	10760	5800	8280	8240.89	1.36	0	-42	8380	8330	8260	8210	8140	8355	8235	80	2480	500	5960	10	1	16030561	1321	13.38	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.26	7440	20231031	10.75	9610	-14.26	20231025	7440	10.75	20231031	9610	-14.26	20231025	7440	10.75	20231031	0.90	N	054050	500	80 억		217985	N	N	0	N	00	N
48	20231221	100527	57	100.00	KOSDAQ			N	N	N	N		N	8260	-20	5	-0.24	40753290	4947	19.56	8260	8270	8190	10760	5800	8280	8237.98	1.36	0	312	8380	8330	8260	8210	8140	8355	8235	80	2480	500	5960	10	1	16030561	1324	13.41	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	9610	-14.05	20231025	7440	11.02	20231031	9610	-14.05	20231025	7440	11.02	20231031	0.90	N	054050	500	80 억		217985	N	N	0	N	00	N
49	20231221	090528	57	100.00	KOSDAQ			N	N	N	N		N	8220	-60	5	-0.72	1958510	238	0.94	8260	8260	8220	10760	5800	8280	8229.03	1.36	0	-39	8380	8330	8260	8210	8140	8355	8235	80	2480	500	5960	10	1	16030561	1318	13.34	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	9610	-14.46	20231025	7440	10.48	20231031	9610	-14.46	20231025	7440	10.48	20231031	0.90	N	054050	500	80 억		217985	N	N	0	N	00	N
50	20231220	160529	57	100.00	KOSDAQ			N	N	N	N		N	8280	80	2	0.98	208712510	25292	186.85	8200	8310	8190	10660	5740	8200	8251.99	1.34	0	2816	8300	8250	8210	8160	8120	8230	8140	80	2460	500	5900	10	1	16030561	1327	13.44	0.53	12	0.16	616.00	15560.00	9610	20231025	-13.84	7440	20231031	11.29	9610	-13.84	20231025	7440	11.29	20231031	9610	-13.84	20231025	7440	11.29	20231031	0.90	N	054050	500	80 억		215169	N	N	0	N	00	N
51	20231220	150557	57	100.00	KOSDAQ			N	N	N	N		N	8250	50	2	0.61	185945310	22540	166.52	8200	8310	8190	10660	5740	8200	8249.57	1.34	0	2952	8300	8250	8210	8160	8120	8230	8140	80	2460	500	5900	10	1	16030561	1323	13.39	0.53	12	0.14	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	9610	-14.15	20231025	7440	10.89	20231031	9610	-14.15	20231025	7440	10.89	20231031	0.90	N	054050	500	80 억		215169	N	N	0	N	00	N
52	20231220	140604	57	100.00	KOSDAQ			N	N	N	N		N	8260	60	2	0.73	160178580	19417	143.45	8200	8310	8190	10660	5740	8200	8249.40	1.34	0	2864	8300	8250	8210	8160	8120	8230	8140	80	2460	500	5900	10	1	16030561	1324	13.41	0.53	12	0.12	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	9610	-14.05	20231025	7440	11.02	20231031	9610	-14.05	20231025	7440	11.02	20231031	0.90	N	054050	500	80 억		215169	N	N	0	N	00	N
53	20231220	130600	57	100.00	KOSDAQ			N	N	N	N		N	8280	80	2	0.98	156602830	18984	140.25	8200	8310	8190	10660	5740	8200	8249.20	1.34	0	2824	8300	8250	8210	8160	8120	8230	8140	80	2460	500	5900	10	1	16030561	1327	13.44	0.53	12	0.12	616.00	15560.00	9610	20231025	-13.84	7440	20231031	11.29	9610	-13.84	20231025	7440	11.29	20231031	9610	-13.84	20231025	7440	11.29	20231031	0.90	N	054050	500	80 억		215169	N	N	0	N	00	N
54	20231220	120526	57	100.00	KOSDAQ			N	N	N	N		N	8230	30	2	0.37	65356290	7948	58.72	8200	8250	8190	10660	5740	8200	8222.99	1.34	0	711	8300	8250	8210	8160	8120	8230	8140	80	2460	500	5900	10	1	16030561	1319	13.36	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.36	7440	20231031	10.62	9610	-14.36	20231025	7440	10.62	20231031	9610	-14.36	20231025	7440	10.62	20231031	0.90	N	054050	500	80 억		215169	N	N	0	N	00	N
55	20231220	110529	57	100.00	KOSDAQ			N	N	N	N		N	8230	30	2	0.37	60215180	7323	54.10	8200	8250	8190	10660	5740	8200	8222.75	1.34	0	525	8300	8250	8210	8160	8120	8230	8140	80	2460	500	5900	10	1	16030561	1319	13.36	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.36	7440	20231031	10.62	9610	-14.36	20231025	7440	10.62	20231031	9610	-14.36	20231025	7440	10.62	20231031	0.90	N	054050	500	80 억		215169	N	N	0	N	00	N
56	20231220	100528	57	100.00	KOSDAQ			N	N	N	N		N	8250	50	2	0.61	34620160	4213	31.12	8200	8250	8190	10660	5740	8200	8217.46	1.34	0	404	8300	8250	8210	8160	8120	8230	8140	80	2460	500	5900	10	1	16030561	1323	13.39	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	9610	-14.15	20231025	7440	10.89	20231031	9610	-14.15	20231025	7440	10.89	20231031	0.90	N	054050	500	80 억		215169	N	N	0	N	00	N
57	20231220	090527	57	100.00	KOSDAQ			N	N	N	N		N	8190	-10	5	-0.12	303220	37	0.27	8200	8200	8190	10660	5740	8200	8195.14	1.34	0	-23	8300	8250	8210	8160	8120	8230	8140	80	2460	500	5900	10	1	16030561	1313	13.30	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	9610	-14.78	20231025	7440	10.08	20231031	9610	-14.78	20231025	7440	10.08	20231031	0.90	N	054050	500	80 억		215169	N	N	0	N	00	N
58	20231219	160527	57	100.00	KOSDAQ			N	N	N	N		N	8200	0	3	0.00	110962890	13516	104.67	8260	8260	8170	10660	5740	8200	8209.74	1.35	0	-1195	8246	8222	8176	8152	8106	8235	8165	80	2460	500	5900	10	1	16030561	1315	13.31	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	9610	-14.67	20231025	7440	10.22	20231031	9610	-14.67	20231025	7440	10.22	20231031	0.90	N	054050	500	80 억		216364	N	N	0	N	00	N
59	20231219	150529	57	100.00	KOSDAQ			N	N	N	N		N	8200	0	3	0.00	109979480	13396	103.74	8260	8260	8170	10660	5740	8200	8209.87	1.35	0	-1145	8246	8222	8176	8152	8106	8235	8165	80	2460	500	5900	10	1	16030561	1315	13.31	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	9610	-14.67	20231025	7440	10.22	20231031	9610	-14.67	20231025	7440	10.22	20231031	0.90	N	054050	500	80 억		216364	N	N	0	N	00	N
60	20231219	140527	57	100.00	KOSDAQ			N	N	N	N		N	8190	-10	5	-0.12	93205330	11345	87.86	8260	8260	8180	10660	5740	8200	8215.54	1.35	0	-1099	8246	8222	8176	8152	8106	8235	8165	80	2460	500	5900	10	1	16030561	1313	13.30	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	9610	-14.78	20231025	7440	10.08	20231031	9610	-14.78	20231025	7440	10.08	20231031	0.90	N	054050	500	80 억		216364	N	N	0	N	00	N
61	20231219	130529	57	100.00	KOSDAQ			N	N	N	N		N	8190	-10	5	-0.12	88956720	10826	83.84	8260	8260	8190	10660	5740	8200	8216.95	1.35	0	-1099	8246	8222	8176	8152	8106	8235	8165	80	2460	500	5900	10	1	16030561	1313	13.30	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	9610	-14.78	20231025	7440	10.08	20231031	9610	-14.78	20231025	7440	10.08	20231031	0.90	N	054050	500	80 억		216364	N	N	0	N	00	N
62	20231219	120530	57	100.00	KOSDAQ			N	N	N	N		N	8200	0	3	0.00	82744100	10068	77.97	8260	8260	8190	10660	5740	8200	8218.52	1.35	0	-949	8246	8222	8176	8152	8106	8235	8165	80	2460	500	5900	10	1	16030561	1315	13.31	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	9610	-14.67	20231025	7440	10.22	20231031	9610	-14.67	20231025	7440	10.22	20231031	0.90	N	054050	500	80 억		216364	N	N	0	N	00	N
63	20231219	110529	57	100.00	KOSDAQ			N	N	N	N		N	8220	20	2	0.24	80349870	9776	75.71	8260	8260	8190	10660	5740	8200	8219.09	1.35	0	-914	8246	8222	8176	8152	8106	8235	8165	80	2460	500	5900	10	1	16030561	1318	13.34	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	9610	-14.46	20231025	7440	10.48	20231031	9610	-14.46	20231025	7440	10.48	20231031	0.90	N	054050	500	80 억		216364	N	N	0	N	00	N
64	20231219	100526	57	100.00	KOSDAQ			N	N	N	N		N	8210	10	2	0.12	40007740	4864	37.67	8260	8260	8190	10660	5740	8200	8225.28	1.35	0	-565	8246	8222	8176	8152	8106	8235	8165	80	2460	500	5900	10	1	16030561	1316	13.33	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	9610	-14.57	20231025	7440	10.35	20231031	9610	-14.57	20231025	7440	10.35	20231031	0.90	N	054050	500	80 억		216364	N	N	0	N	00	N
65	20231219	090527	57	100.00	KOSDAQ			N	N	N	N		N	8190	-10	5	-0.12	9236470	1119	8.67	8260	8260	8190	10660	5740	8200	8254.22	1.35	0	-97	8246	8222	8176	8152	8106	8235	8165	80	2460	500	5900	10	1	16030561	1313	13.30	0.53	12	0.01	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	9610	-14.78	20231025	7440	10.08	20231031	9610	-14.78	20231025	7440	10.08	20231031	0.90	N	054050	500	80 억		216364	N	N	0	N	00	N
66	20231218	160525	57	100.00	KOSDAQ			N	N	N	N		N	8200	30	2	0.37	105315170	12882	102.12	8160	8200	8130	10620	5720	8170	8175.42	1.35	0	398	8236	8202	8156	8122	8076	8220	8140	80	2450	500	5880	10	1	16030561	1315	13.31	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	9610	-14.67	20231025	7440	10.22	20231031	9610	-14.67	20231025	7440	10.22	20231031	0.91	N	054050	500	80 억		217027	N	N	0	N	00	N
67	20231218	150526	57	100.00	KOSDAQ			N	N	N	N		N	8200	30	2	0.37	102482270	12536	99.37	8160	8200	8130	10620	5720	8170	8175.08	1.35	0	413	8236	8202	8156	8122	8076	8220	8140	80	2450	500	5880	10	1	16030561	1315	13.31	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	9610	-14.67	20231025	7440	10.22	20231031	9610	-14.67	20231025	7440	10.22	20231031	0.91	N	054050	500	80 억		217027	N	N	0	N	00	N
68	20231218	140524	57	100.00	KOSDAQ			N	N	N	N		N	8180	10	2	0.12	79520180	9733	77.15	8160	8200	8130	10620	5720	8170	8170.16	1.35	0	145	8236	8202	8156	8122	8076	8220	8140	80	2450	500	5880	10	1	16030561	1311	13.28	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.88	7440	20231031	9.95	9610	-14.88	20231025	7440	9.95	20231031	9610	-14.88	20231025	7440	9.95	20231031	0.91	N	054050	500	80 억		217027	N	N	0	N	00	N
69	20231218	130525	57	100.00	KOSDAQ			N	N	N	N		N	8180	10	2	0.12	66757270	8171	64.77	8160	8200	8130	10620	5720	8170	8170.02	1.35	0	255	8236	8202	8156	8122	8076	8220	8140	80	2450	500	5880	10	1	16030561	1311	13.28	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.88	7440	20231031	9.95	9610	-14.88	20231025	7440	9.95	20231031	9610	-14.88	20231025	7440	9.95	20231031	0.91	N	054050	500	80 억		217027	N	N	0	N	00	N
70	20231218	120521	57	100.00	KOSDAQ			N	N	N	N		N	8170	0	3	0.00	58244350	7130	56.52	8160	8200	8130	10620	5720	8170	8168.90	1.35	0	426	8236	8202	8156	8122	8076	8220	8140	80	2450	500	5880	10	1	16030561	1310	13.26	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.98	7440	20231031	9.81	9610	-14.98	20231025	7440	9.81	20231031	9610	-14.98	20231025	7440	9.81	20231031	0.91	N	054050	500	80 억		217027	N	N	0	N	00	N
71	20231218	110524	57	100.00	KOSDAQ			N	N	N	N		N	8190	20	2	0.24	49580720	6069	48.11	8160	8200	8130	10620	5720	8170	8169.50	1.35	0	173	8236	8202	8156	8122	8076	8220	8140	80	2450	500	5880	10	1	16030561	1313	13.30	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	9610	-14.78	20231025	7440	10.08	20231031	9610	-14.78	20231025	7440	10.08	20231031	0.91	N	054050	500	80 억		217027	N	N	0	N	00	N
72	20231218	100523	57	100.00	KOSDAQ			N	N	N	N		N	8150	-20	5	-0.24	41168820	5040	39.95	8160	8200	8130	10620	5720	8170	8168.38	1.35	0	109	8236	8202	8156	8122	8076	8220	8140	80	2450	500	5880	10	1	16030561	1306	13.23	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.91	N	054050	500	80 억		217027	N	N	0	N	00	N
73	20231218	090520	57	100.00	KOSDAQ			N	N	N	N		N	8160	-10	5	-0.12	4558250	559	4.43	8160	8160	8130	10620	5720	8170	8150.91	1.35	0	-46	8236	8202	8156	8122	8076	8220	8140	80	2450	500	5880	10	1	16030561	1308	13.25	0.52	12	0.00	616.00	15560.00	9610	20231025	-15.09	7440	20231031	9.68	9610	-15.09	20231025	7440	9.68	20231031	9610	-15.09	20231025	7440	9.68	20231031	0.91	N	054050	500	80 억		217027	N	N	0	N	00	N
74	20231215	160522	57	100.00	KOSDAQ			N	N	N	N		N	8170	40	2	0.49	102272840	12545	63.88	8130	8190	8110	10560	5700	8130	8152.44	1.35	0	1453	8270	8200	8150	8080	8030	8175	8055	80	2430	500	5850	10	1	16030561	1310	13.26	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.98	7440	20231031	9.81	9610	-14.98	20231025	7440	9.81	20231031	9610	-14.98	20231025	7440	9.81	20231031	0.91	N	054050	500	80 억		216056	N	N	0	N	00	N
75	20231215	150525	57	100.00	KOSDAQ			N	N	N	N		N	8150	20	2	0.25	98226420	12049	61.36	8130	8190	8110	10560	5700	8130	8152.25	1.35	0	1429	8270	8200	8150	8080	8030	8175	8055	80	2430	500	5850	10	1	16030561	1306	13.23	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.91	N	054050	500	80 억		216056	N	N	0	N	00	N
76	20231215	140525	57	100.00	KOSDAQ			N	N	N	N		N	8160	30	2	0.37	88074900	10806	55.03	8130	8190	8110	10560	5700	8130	8150.56	1.35	0	1215	8270	8200	8150	8080	8030	8175	8055	80	2430	500	5850	10	1	16030561	1308	13.25	0.52	12	0.07	616.00	15560.00	9610	20231025	-15.09	7440	20231031	9.68	9610	-15.09	20231025	7440	9.68	20231031	9610	-15.09	20231025	7440	9.68	20231031	0.91	N	054050	500	80 억		216056	N	N	0	N	00	N
77	20231215	130521	57	100.00	KOSDAQ			N	N	N	N		N	8150	20	2	0.25	83885730	10292	52.41	8130	8190	8110	10560	5700	8130	8150.58	1.35	0	1185	8270	8200	8150	8080	8030	8175	8055	80	2430	500	5850	10	1	16030561	1306	13.23	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.91	N	054050	500	80 억		216056	N	N	0	N	00	N
78	20231215	120521	57	100.00	KOSDAQ			N	N	N	N		N	8170	40	2	0.49	76210560	9352	47.62	8130	8190	8110	10560	5700	8130	8149.12	1.35	0	1042	8270	8200	8150	8080	8030	8175	8055	80	2430	500	5850	10	1	16030561	1310	13.26	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.98	7440	20231031	9.81	9610	-14.98	20231025	7440	9.81	20231031	9610	-14.98	20231025	7440	9.81	20231031	0.91	N	054050	500	80 억		216056	N	N	0	N	00	N
79	20231215	110517	57	100.00	KOSDAQ			N	N	N	N		N	8180	50	2	0.62	71504630	8776	44.69	8130	8190	8110	10560	5700	8130	8147.75	1.35	0	1042	8270	8200	8150	8080	8030	8175	8055	80	2430	500	5850	10	1	16030561	1311	13.28	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.88	7440	20231031	9.95	9610	-14.88	20231025	7440	9.95	20231031	9610	-14.88	20231025	7440	9.95	20231031	0.91	N	054050	500	80 억		216056	N	N	0	N	00	N
80	20231215	100523	57	100.00	KOSDAQ			N	N	N	N		N	8150	20	2	0.25	42524340	5226	26.61	8130	8190	8110	10560	5700	8130	8137.07	1.35	0	550	8270	8200	8150	8080	8030	8175	8055	80	2430	500	5850	10	1	16030561	1306	13.23	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.91	N	054050	500	80 억		216056	N	N	0	N	00	N
81	20231215	090523	57	100.00	KOSDAQ			N	N	N	N		N	8190	60	2	0.74	5600790	686	3.49	8130	8190	8130	10560	5700	8130	8164.42	1.35	0	-11	8270	8200	8150	8080	8030	8175	8055	80	2430	500	5850	10	1	16030561	1313	13.30	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	9610	-14.78	20231025	7440	10.08	20231031	9610	-14.78	20231025	7440	10.08	20231031	0.91	N	054050	500	80 억		216056	N	N	0	N	00	N
82	20231214	160519	57	100.00	KOSDAQ			N	N	N	N		N	8130	-10	5	-0.12	159273960	19552	117.11	8210	8220	8100	10580	5700	8140	8146.21	1.36	0	-1976	8193	8166	8123	8096	8053	8145	8075	80	2440	500	5860	10	1	16030561	1303	13.20	0.52	12	0.12	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	9610	-15.40	20231025	7440	9.27	20231031	9610	-15.40	20231025	7440	9.27	20231031	0.93	N	054050	500	80 억		218032	N	N	0	N	00	N
83	20231214	150538	57	100.00	KOSDAQ			N	N	N	N		N	8150	10	2	0.12	147341110	18087	108.34	8210	8220	8100	10580	5700	8140	8146.24	1.36	0	-1955	8193	8166	8123	8096	8053	8145	8075	80	2440	500	5860	10	1	16030561	1306	13.23	0.52	12	0.11	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.93	N	054050	500	80 억		218032	N	N	0	N	00	N
84	20231214	140529	57	100.00	KOSDAQ			N	N	N	N		N	8130	-10	5	-0.12	120640190	14806	88.69	8210	8220	8100	10580	5700	8140	8148.06	1.36	0	-1525	8193	8166	8123	8096	8053	8145	8075	80	2440	500	5860	10	1	16030561	1303	13.20	0.52	12	0.09	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	9610	-15.40	20231025	7440	9.27	20231031	9610	-15.40	20231025	7440	9.27	20231031	0.93	N	054050	500	80 억		218032	N	N	0	N	00	N
85	20231214	130534	57	100.00	KOSDAQ			N	N	N	N		N	8120	-20	5	-0.25	106268470	13041	78.11	8210	8220	8100	10580	5700	8140	8148.80	1.36	0	-1088	8193	8166	8123	8096	8053	8145	8075	80	2440	500	5860	10	1	16030561	1302	13.18	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	9610	-15.50	20231025	7440	9.14	20231031	9610	-15.50	20231025	7440	9.14	20231031	0.93	N	054050	500	80 억		218032	N	N	0	N	00	N
86	20231214	120544	57	100.00	KOSDAQ			N	N	N	N		N	8110	-30	5	-0.37	92664460	11367	68.09	8210	8220	8100	10580	5700	8140	8152.06	1.36	0	-1088	8193	8166	8123	8096	8053	8145	8075	80	2440	500	5860	10	1	16030561	1300	13.17	0.52	12	0.07	616.00	15560.00	9610	20231025	-15.61	7440	20231031	9.01	9610	-15.61	20231025	7440	9.01	20231031	9610	-15.61	20231025	7440	9.01	20231031	0.93	N	054050	500	80 억		218032	N	N	0	N	00	N
87	20231214	110520	57	100.00	KOSDAQ			N	N	N	N		N	8150	10	2	0.12	62465840	7652	45.83	8210	8220	8130	10580	5700	8140	8163.34	1.36	0	-36	8193	8166	8123	8096	8053	8145	8075	80	2440	500	5860	10	1	16030561	1306	13.23	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.93	N	054050	500	80 억		218032	N	N	0	N	00	N
88	20231214	100515	57	100.00	KOSDAQ			N	N	N	N		N	8170	30	2	0.37	45153510	5531	33.13	8210	8220	8130	10580	5700	8140	8163.72	1.36	0	65	8193	8166	8123	8096	8053	8145	8075	80	2440	500	5860	10	1	16030561	1310	13.26	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.98	7440	20231031	9.81	9610	-14.98	20231025	7440	9.81	20231031	9610	-14.98	20231025	7440	9.81	20231031	0.93	N	054050	500	80 억		218032	N	N	0	N	00	N
89	20231214	090455	57	100.00	KOSDAQ			N	N	N	N		N	8210	70	2	0.86	6682520	814	4.88	8210	8210	8180	10580	5700	8140	8209.48	1.36	0	0	8193	8166	8123	8096	8053	8145	8075	80	2440	500	5860	10	1	16030561	1316	13.33	0.53	12	0.01	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	9610	-14.57	20231025	7440	10.35	20231031	9610	-14.57	20231025	7440	10.35	20231031	0.93	N	054050	500	80 억		218032	N	N	0	N	00	N
90	20231213	160519	57	100.00	KOSDAQ			N	N	N	N		N	8140	-10	5	-0.12	133898700	16517	144.14	8150	8150	8080	10590	5710	8150	8106.72	1.36	0	1386	8210	8180	8130	8100	8050	8155	8075	80	2440	500	5860	10	1	16030561	1305	13.21	0.52	12	0.10	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	9610	-15.30	20231025	7440	9.41	20231031	9610	-15.30	20231025	7440	9.41	20231031	0.93	N	054050	500	80 억		217311	N	N	0	N	00	N
91	20231213	150530	57	100.00	KOSDAQ			N	N	N	N		N	8080	-70	5	-0.86	124409600	15348	133.94	8150	8150	8080	10590	5710	8150	8105.92	1.36	0	1424	8210	8180	8130	8100	8050	8155	8075	80	2440	500	5860	10	1	16030561	1295	13.12	0.52	12	0.10	616.00	15560.00	9610	20231025	-15.92	7440	20231031	8.60	9610	-15.92	20231025	7440	8.60	20231031	9610	-15.92	20231025	7440	8.60	20231031	0.93	N	054050	500	80 억		217311	N	N	0	N	00	N
92	20231213	140530	57	100.00	KOSDAQ			N	N	N	N		N	8120	-30	5	-0.37	88824230	10951	95.57	8150	8150	8080	10590	5710	8150	8111.06	1.36	0	1444	8210	8180	8130	8100	8050	8155	8075	80	2440	500	5860	10	1	16030561	1302	13.18	0.52	12	0.07	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	9610	-15.50	20231025	7440	9.14	20231031	9610	-15.50	20231025	7440	9.14	20231031	0.93	N	054050	500	80 억		217311	N	N	0	N	00	N
93	20231213	130529	57	100.00	KOSDAQ			N	N	N	N		N	8130	-20	5	-0.25	71667500	8836	77.11	8150	8150	8080	10590	5710	8150	8110.85	1.36	0	1164	8210	8180	8130	8100	8050	8155	8075	80	2440	500	5860	10	1	16030561	1303	13.20	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	9610	-15.40	20231025	7440	9.27	20231031	9610	-15.40	20231025	7440	9.27	20231031	0.93	N	054050	500	80 억		217311	N	N	0	N	00	N
94	20231213	120527	57	100.00	KOSDAQ			N	N	N	N		N	8120	-30	5	-0.37	68816800	8485	74.05	8150	8150	8080	10590	5710	8150	8110.41	1.36	0	1019	8210	8180	8130	8100	8050	8155	8075	80	2440	500	5860	10	1	16030561	1302	13.18	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	9610	-15.50	20231025	7440	9.14	20231031	9610	-15.50	20231025	7440	9.14	20231031	0.93	N	054050	500	80 억		217311	N	N	0	N	00	N
95	20231213	110529	57	100.00	KOSDAQ			N	N	N	N		N	8110	-40	5	-0.49	58380640	7197	62.81	8150	8150	8080	10590	5710	8150	8111.80	1.36	0	293	8210	8180	8130	8100	8050	8155	8075	80	2440	500	5860	10	1	16030561	1300	13.17	0.52	12	0.04	616.00	15560.00	9610	20231025	-15.61	7440	20231031	9.01	9610	-15.61	20231025	7440	9.01	20231031	9610	-15.61	20231025	7440	9.01	20231031	0.93	N	054050	500	80 억		217311	N	N	0	N	00	N
96	20231213	100532	57	100.00	KOSDAQ			N	N	N	N		N	8120	-30	5	-0.37	31768660	3914	34.16	8150	8150	8100	10590	5710	8150	8116.67	1.36	0	207	8210	8180	8130	8100	8050	8155	8075	80	2440	500	5860	10	1	16030561	1302	13.18	0.52	12	0.02	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	9610	-15.50	20231025	7440	9.14	20231031	9610	-15.50	20231025	7440	9.14	20231031	0.93	N	054050	500	80 억		217311	N	N	0	N	00	N
97	20231213	090525	57	100.00	KOSDAQ			N	N	N	N		N	8150	0	3	0.00	2901400	356	3.11	8150	8150	8150	10590	5710	8150	8150.00	1.36	0	-236	8210	8180	8130	8100	8050	8155	8075	80	2440	500	5860	10	1	16030561	1306	13.23	0.52	12	0.00	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.93	N	054050	500	80 억		217311	N	N	0	N	00	N
98	20231212	160506	57	100.00	KOSDAQ			N	N	N	N		N	8150	20	2	0.25	93110100	11458	143.71	8160	8160	8080	10560	5700	8130	8126.21	1.35	0	1281	8210	8170	8130	8090	8050	8190	8110	80	2430	500	5850	10	1	16030561	1306	13.23	0.52	12	0.07	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.92	N	054050	500	80 억		216030	N	N	0	N	00	N
99	20231212	150512	57	100.00	KOSDAQ			N	N	N	N		N	8140	10	2	0.12	82833450	10197	127.89	8160	8160	8080	10560	5700	8130	8123.32	1.35	0	1278	8210	8170	8130	8090	8050	8190	8110	80	2430	500	5850	10	1	16030561	1305	13.21	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	9610	-15.30	20231025	7440	9.41	20231031	9610	-15.30	20231025	7440	9.41	20231031	0.92	N	054050	500	80 억		216030	N	N	0	N	00	N
100	20231212	140450	57	100.00	KOSDAQ			N	N	N	N		N	8140	10	2	0.12	82247700	10125	126.99	8160	8160	8080	10560	5700	8130	8123.23	1.35	0	1278	8210	8170	8130	8090	8050	8190	8110	80	2430	500	5850	10	1	16030561	1305	13.21	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	9610	-15.30	20231025	7440	9.41	20231031	9610	-15.30	20231025	7440	9.41	20231031	0.92	N	054050	500	80 억		216030	N	N	0	N	00	N
101	20231212	130447	57	100.00	KOSDAQ			N	N	N	N		N	8150	20	2	0.25	70248560	8648	108.47	8160	8160	8080	10560	5700	8130	8123.10	1.35	0	1206	8210	8170	8130	8090	8050	8190	8110	80	2430	500	5850	10	1	16030561	1306	13.23	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.92	N	054050	500	80 억		216030	N	N	0	N	00	N
102	20231212	120446	57	100.00	KOSDAQ			N	N	N	N		N	8130	0	3	0.00	61860260	7616	95.52	8160	8160	8080	10560	5700	8130	8122.41	1.35	0	929	8210	8170	8130	8090	8050	8190	8110	80	2430	500	5850	10	1	16030561	1303	13.20	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	9610	-15.40	20231025	7440	9.27	20231031	9610	-15.40	20231025	7440	9.27	20231031	0.92	N	054050	500	80 억		216030	N	N	0	N	00	N
103	20231212	110452	57	100.00	KOSDAQ			N	N	N	N		N	8140	10	2	0.12	56526510	6960	87.29	8160	8160	8080	10560	5700	8130	8121.62	1.35	0	925	8210	8170	8130	8090	8050	8190	8110	80	2430	500	5850	10	1	16030561	1305	13.21	0.52	12	0.04	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	9610	-15.30	20231025	7440	9.41	20231031	9610	-15.30	20231025	7440	9.41	20231031	0.92	N	054050	500	80 억		216030	N	N	0	N	00	N
104	20231212	100510	57	100.00	KOSDAQ			N	N	N	N		N	8150	20	2	0.25	35532650	4378	54.91	8160	8160	8080	10560	5700	8130	8116.18	1.35	0	665	8210	8170	8130	8090	8050	8190	8110	80	2430	500	5850	10	1	16030561	1306	13.23	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.92	N	054050	500	80 억		216030	N	N	0	N	00	N
105	20231212	090507	57	100.00	KOSDAQ			N	N	N	N		N	8150	20	2	0.25	12068130	1491	18.70	8160	8160	8080	10560	5700	8130	8093.98	1.35	0	760	8210	8170	8130	8090	8050	8190	8110	80	2430	500	5850	10	1	16030561	1306	13.23	0.52	12	0.01	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.92	N	054050	500	80 억		216030	N	N	0	N	00	N
106	20231211	160510	55	50.00	KOSDAQ			N	N	N	Y	50	N	8130	0	3	0.00	62318040	7658	42.76	8090	8170	8090	10560	5700	8130	8137.73	1.35	1225	1023	8230	8180	8150	8100	8070	8165	8085	80	2430	500	5850	10	1	16030561	1303	13.20	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	9610	-15.40	20231025	7440	9.27	20231031	9610	-15.40	20231025	7440	9.27	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
107	20231211	150507	55	50.00	KOSDAQ			N	N	N	Y	50	N	8140	10	2	0.12	52739540	6480	36.18	8090	8170	8090	10560	5700	8130	8138.82	1.35	1225	1070	8230	8180	8150	8100	8070	8165	8085	80	2430	500	5850	10	1	16030561	1305	13.21	0.52	12	0.04	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	9610	-15.30	20231025	7440	9.41	20231031	9610	-15.30	20231025	7440	9.41	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
108	20231211	140507	55	50.00	KOSDAQ			N	N	N	Y	50	N	8150	20	2	0.25	44990000	5528	30.87	8090	8170	8090	10560	5700	8130	8138.57	1.35	1225	1111	8230	8180	8150	8100	8070	8165	8085	80	2430	500	5850	10	1	16030561	1306	13.23	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
109	20231211	130509	55	50.00	KOSDAQ			N	N	N	Y	50	N	8140	10	2	0.12	33074350	4062	22.68	8090	8170	8090	10560	5700	8130	8142.38	1.35	1225	867	8230	8180	8150	8100	8070	8165	8085	80	2430	500	5850	10	1	16030561	1305	13.21	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	9610	-15.30	20231025	7440	9.41	20231031	9610	-15.30	20231025	7440	9.41	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
110	20231211	120508	55	50.00	KOSDAQ			N	N	N	Y	50	N	8150	20	2	0.25	30264600	3717	20.76	8090	8170	8090	10560	5700	8130	8142.21	1.35	1225	724	8230	8180	8150	8100	8070	8165	8085	80	2430	500	5850	10	1	16030561	1306	13.23	0.52	12	0.02	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
111	20231211	110507	55	50.00	KOSDAQ			N	N	N	Y	50	N	8160	30	2	0.37	25745600	3162	17.66	8090	8170	8090	10560	5700	8130	8142.19	1.35	1225	477	8230	8180	8150	8100	8070	8165	8085	80	2430	500	5850	10	1	16030561	1308	13.25	0.52	12	0.02	616.00	15560.00	9610	20231025	-15.09	7440	20231031	9.68	9610	-15.09	20231025	7440	9.68	20231031	9610	-15.09	20231025	7440	9.68	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
112	20231211	100506	55	50.00	KOSDAQ			N	N	N	Y	50	N	8150	20	2	0.25	19484680	2393	13.36	8090	8170	8090	10560	5700	8130	8142.37	1.35	1225	107	8230	8180	8150	8100	8070	8165	8085	80	2430	500	5850	10	1	16030561	1306	13.23	0.52	12	0.01	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
113	20231211	090504	55	50.00	KOSDAQ			N	N	N	Y	50	N	8130	0	3	0.00	2136400	264	1.47	8090	8130	8090	10560	5700	8130	8092.42	1.35	1225	-27	8230	8180	8150	8100	8070	8165	8085	80	2430	500	5850	10	1	16030561	1303	13.20	0.52	12	0.00	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	9610	-15.40	20231025	7440	9.27	20231031	9610	-15.40	20231025	7440	9.27	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
114	20231208	160501	57	100.00	KOSDAQ			N	N	N	N		N	8130	0	3	0.00	146076120	17908	179.35	8200	8200	8120	10560	5700	8130	8157.10	1.35	0	-1225	8263	8196	8143	8076	8023	8230	8110	80	2430	500	5850	10	1	16030561	1303	13.20	0.52	12	0.11	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	9610	-15.40	20231025	7440	9.27	20231031	9610	-15.40	20231025	7440	9.27	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
115	20231208	150503	57	100.00	KOSDAQ			N	N	N	N		N	8160	30	2	0.37	122292910	14984	150.07	8200	8200	8120	10560	5700	8130	8161.57	1.35	0	-1360	8263	8196	8143	8076	8023	8230	8110	80	2430	500	5850	10	1	16030561	1308	13.25	0.52	12	0.09	616.00	15560.00	9610	20231025	-15.09	7440	20231031	9.68	9610	-15.09	20231025	7440	9.68	20231031	9610	-15.09	20231025	7440	9.68	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
116	20231208	140502	57	100.00	KOSDAQ			N	N	N	N		N	8180	50	2	0.62	114734610	14057	140.78	8200	8200	8120	10560	5700	8130	8162.10	1.35	0	-1105	8263	8196	8143	8076	8023	8230	8110	80	2430	500	5850	10	1	16030561	1311	13.28	0.53	12	0.09	616.00	15560.00	9610	20231025	-14.88	7440	20231031	9.95	9610	-14.88	20231025	7440	9.95	20231031	9610	-14.88	20231025	7440	9.95	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
117	20231208	130501	57	100.00	KOSDAQ			N	N	N	N		N	8160	30	2	0.37	108732230	13320	133.40	8200	8200	8120	10560	5700	8130	8163.08	1.35	0	-1105	8263	8196	8143	8076	8023	8230	8110	80	2430	500	5850	10	1	16030561	1308	13.25	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.09	7440	20231031	9.68	9610	-15.09	20231025	7440	9.68	20231031	9610	-15.09	20231025	7440	9.68	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
118	20231208	120458	57	100.00	KOSDAQ			N	N	N	N		N	8140	10	2	0.12	107711940	13195	132.15	8200	8200	8120	10560	5700	8130	8163.09	1.35	0	-1105	8263	8196	8143	8076	8023	8230	8110	80	2430	500	5850	10	1	16030561	1305	13.21	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	9610	-15.30	20231025	7440	9.41	20231031	9610	-15.30	20231025	7440	9.41	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
119	20231208	110457	57	100.00	KOSDAQ			N	N	N	N		N	8190	60	2	0.74	85439270	10461	104.77	8200	8200	8120	10560	5700	8130	8167.41	1.35	0	-892	8263	8196	8143	8076	8023	8230	8110	80	2430	500	5850	10	1	16030561	1313	13.30	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	9610	-14.78	20231025	7440	10.08	20231031	9610	-14.78	20231025	7440	10.08	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
120	20231208	100505	57	100.00	KOSDAQ			N	N	N	N		N	8140	10	2	0.12	46815070	5735	57.44	8200	8200	8120	10560	5700	8130	8163.05	1.35	0	-586	8263	8196	8143	8076	8023	8230	8110	80	2430	500	5850	10	1	16030561	1305	13.21	0.52	12	0.04	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	9610	-15.30	20231025	7440	9.41	20231031	9610	-15.30	20231025	7440	9.41	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
121	20231208	090457	57	100.00	KOSDAQ			N	N	N	N		N	8180	50	2	0.62	7698660	941	9.42	8200	8200	8120	10560	5700	8130	8181.36	1.35	0	-558	8263	8196	8143	8076	8023	8230	8110	80	2430	500	5850	10	1	16030561	1311	13.28	0.53	12	0.01	616.00	15560.00	9610	20231025	-14.88	7440	20231031	9.95	9610	-14.88	20231025	7440	9.95	20231031	9610	-14.88	20231025	7440	9.95	20231031	0.92	N	054050	500	80 억		217146	N	N	0	N	00	N
122	20231207	160458	57	100.00	KOSDAQ			N	N	N	N		N	8130	20	2	0.25	80949520	9963	52.26	8120	8210	8090	10540	5680	8110	8125.01	1.36	0	-133	8276	8192	8046	7962	7816	8225	7995	80	2430	500	5830	10	1	16030561	1303	13.20	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	9610	-15.40	20231025	7440	9.27	20231031	9610	-15.40	20231025	7440	9.27	20231031	0.95	N	054050	500	80 억		217927	N	N	0	N	00	N
123	20231207	150459	57	100.00	KOSDAQ			N	N	N	N		N	8100	-10	5	-0.12	78032020	9603	50.37	8120	8210	8090	10540	5680	8110	8125.80	1.36	0	-114	8276	8192	8046	7962	7816	8225	7995	80	2430	500	5830	10	1	16030561	1298	13.15	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	0.95	N	054050	500	80 억		217927	N	N	0	N	00	N
124	20231207	140457	57	100.00	KOSDAQ			N	N	N	N		N	8110	0	3	0.00	66619870	8196	42.99	8120	8210	8090	10540	5680	8110	8128.34	1.36	0	-60	8276	8192	8046	7962	7816	8225	7995	80	2430	500	5830	10	1	16030561	1300	13.17	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.61	7440	20231031	9.01	9610	-15.61	20231025	7440	9.01	20231031	9610	-15.61	20231025	7440	9.01	20231031	0.95	N	054050	500	80 억		217927	N	N	0	N	00	N
125	20231207	130457	57	100.00	KOSDAQ			N	N	N	N		N	8140	30	2	0.37	60659600	7462	39.14	8120	8210	8090	10540	5680	8110	8129.13	1.36	0	66	8276	8192	8046	7962	7816	8225	7995	80	2430	500	5830	10	1	16030561	1305	13.21	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	9610	-15.30	20231025	7440	9.41	20231031	9610	-15.30	20231025	7440	9.41	20231031	0.95	N	054050	500	80 억		217927	N	N	0	N	00	N
126	20231207	120459	57	100.00	KOSDAQ			N	N	N	N		N	8150	40	2	0.49	55560370	6835	35.85	8120	8210	8090	10540	5680	8110	8128.80	1.36	0	9	8276	8192	8046	7962	7816	8225	7995	80	2430	500	5830	10	1	16030561	1306	13.23	0.52	12	0.04	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.95	N	054050	500	80 억		217927	N	N	0	N	00	N
127	20231207	110455	57	100.00	KOSDAQ			N	N	N	N		N	8150	40	2	0.49	43867150	5400	28.32	8120	8210	8090	10540	5680	8110	8123.55	1.36	0	109	8276	8192	8046	7962	7816	8225	7995	80	2430	500	5830	10	1	16030561	1306	13.23	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.95	N	054050	500	80 억		217927	N	N	0	N	00	N
128	20231207	100455	57	100.00	KOSDAQ			N	N	N	N		N	8110	0	3	0.00	28924120	3562	18.68	8120	8210	8090	10540	5680	8110	8120.19	1.36	0	106	8276	8192	8046	7962	7816	8225	7995	80	2430	500	5830	10	1	16030561	1300	13.17	0.52	12	0.02	616.00	15560.00	9610	20231025	-15.61	7440	20231031	9.01	9610	-15.61	20231025	7440	9.01	20231031	9610	-15.61	20231025	7440	9.01	20231031	0.95	N	054050	500	80 억		217927	N	N	0	N	00	N
129	20231207	090500	57	100.00	KOSDAQ			N	N	N	N		N	8150	40	2	0.49	8780180	1075	5.64	8120	8210	8090	10540	5680	8110	8167.61	1.36	0	-115	8276	8192	8046	7962	7816	8225	7995	80	2430	500	5830	10	1	16030561	1306	13.23	0.52	12	0.01	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	9610	-15.19	20231025	7440	9.54	20231031	9610	-15.19	20231025	7440	9.54	20231031	0.95	N	054050	500	80 억		217927	N	N	0	N	00	N
130	20231206	160451	57	100.00	KOSDAQ			N	N	N	N		N	8110	-10	5	-0.12	152551580	18926	103.99	8110	8130	7900	10550	5690	8120	8060.42	1.36	0	597	8200	8160	8100	8060	8000	8180	8080	80	2430	500	5840	10	1	16030561	1300	13.17	0.52	12	0.12	616.00	15560.00	9610	20231025	-15.61	7440	20231031	9.01	9610	-15.61	20231025	7440	9.01	20231031	9610	-15.61	20231025	7440	9.01	20231031	0.95	N	054050	500	80 억		217330	N	N	0	N	00	N
131	20231206	150459	57	100.00	KOSDAQ			N	N	N	N		N	8090	-30	5	-0.37	144999480	17994	98.87	8110	8130	7900	10550	5690	8120	8058.21	1.36	0	599	8200	8160	8100	8060	8000	8180	8080	80	2430	500	5840	10	1	16030561	1297	13.13	0.52	12	0.11	616.00	15560.00	9610	20231025	-15.82	7440	20231031	8.74	9610	-15.82	20231025	7440	8.74	20231031	9610	-15.82	20231025	7440	8.74	20231031	0.95	N	054050	500	80 억		217330	N	N	0	N	00	N
132	20231206	140458	57	100.00	KOSDAQ			N	N	N	N		N	8100	-20	5	-0.25	122560930	15221	83.64	8110	8130	7900	10550	5690	8120	8052.09	1.36	0	1024	8200	8160	8100	8060	8000	8180	8080	80	2430	500	5840	10	1	16030561	1298	13.15	0.52	12	0.09	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	0.95	N	054050	500	80 억		217330	N	N	0	N	00	N
133	20231206	130453	57	100.00	KOSDAQ			N	N	N	N		N	8110	-10	5	-0.12	108688760	13512	74.25	8110	8130	7900	10550	5690	8120	8043.87	1.36	0	1079	8200	8160	8100	8060	8000	8180	8080	80	2430	500	5840	10	1	16030561	1300	13.17	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.61	7440	20231031	9.01	9610	-15.61	20231025	7440	9.01	20231031	9610	-15.61	20231025	7440	9.01	20231031	0.95	N	054050	500	80 억		217330	N	N	0	N	00	N
134	20231206	120449	57	100.00	KOSDAQ			N	N	N	N		N	8090	-30	5	-0.37	102569430	12756	70.09	8110	8130	7900	10550	5690	8120	8040.88	1.36	0	1079	8200	8160	8100	8060	8000	8180	8080	80	2430	500	5840	10	1	16030561	1297	13.13	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.82	7440	20231031	8.74	9610	-15.82	20231025	7440	8.74	20231031	9610	-15.82	20231025	7440	8.74	20231031	0.95	N	054050	500	80 억		217330	N	N	0	N	00	N
135	20231206	110459	57	100.00	KOSDAQ			N	N	N	N		N	8070	-50	5	-0.62	96153260	11962	65.73	8110	8130	7900	10550	5690	8120	8038.23	1.36	0	879	8200	8160	8100	8060	8000	8180	8080	80	2430	500	5840	10	1	16030561	1294	13.10	0.52	12	0.07	616.00	15560.00	9610	20231025	-16.02	7440	20231031	8.47	9610	-16.02	20231025	7440	8.47	20231031	9610	-16.02	20231025	7440	8.47	20231031	0.95	N	054050	500	80 억		217330	N	N	0	N	00	N
136	20231206	100455	57	100.00	KOSDAQ			N	N	N	N		N	8050	-70	5	-0.86	74813920	9313	51.17	8110	8130	7900	10550	5690	8120	8033.28	1.36	0	59	8200	8160	8100	8060	8000	8180	8080	80	2430	500	5840	10	1	16030561	1290	13.07	0.52	12	0.06	616.00	15560.00	9610	20231025	-16.23	7440	20231031	8.20	9610	-16.23	20231025	7440	8.20	20231031	9610	-16.23	20231025	7440	8.20	20231031	0.95	N	054050	500	80 억		217330	N	N	0	N	00	N
137	20231206	090456	57	100.00	KOSDAQ			N	N	N	N		N	8120	0	3	0.00	1206610	149	0.82	8110	8120	8080	10550	5690	8120	8098.05	1.36	0	-11	8200	8160	8100	8060	8000	8180	8080	80	2430	500	5840	10	1	16030561	1302	13.18	0.52	12	0.00	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	9610	-15.50	20231025	7440	9.14	20231031	9610	-15.50	20231025	7440	9.14	20231031	0.95	N	054050	500	80 억		217330	N	N	0	N	00	N
138	20231205	160457	57	100.00	KOSDAQ			N	N	N	N		N	8120	20	2	0.25	147046020	18177	95.51	8100	8140	8040	10530	5670	8100	8089.67	1.36	0	-832	8173	8136	8073	8036	7973	8155	8055	80	2430	500	5830	10	1	16030561	1302	13.18	0.52	12	0.11	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	9610	-15.50	20231025	7440	9.14	20231031	9610	-15.50	20231025	7440	9.14	20231031	0.97	N	054050	500	80 억		218593	N	N	0	N	00	N
139	20231205	150455	57	100.00	KOSDAQ			N	N	N	N		N	8100	0	3	0.00	134664130	16651	87.49	8100	8110	8040	10530	5670	8100	8087.45	1.36	0	-453	8173	8136	8073	8036	7973	8155	8055	80	2430	500	5830	10	1	16030561	1298	13.15	0.52	12	0.10	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	0.97	N	054050	500	80 억		218593	N	N	0	N	00	N
140	20231205	140456	57	100.00	KOSDAQ			N	N	N	N		N	8080	-20	5	-0.25	81530740	10086	53.00	8100	8110	8040	10530	5670	8100	8083.56	1.36	0	-346	8173	8136	8073	8036	7973	8155	8055	80	2430	500	5830	10	1	16030561	1295	13.12	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.92	7440	20231031	8.60	9610	-15.92	20231025	7440	8.60	20231031	9610	-15.92	20231025	7440	8.60	20231031	0.97	N	054050	500	80 억		218593	N	N	0	N	00	N
141	20231205	130455	57	100.00	KOSDAQ			N	N	N	N		N	8100	0	3	0.00	62491450	7729	40.61	8100	8110	8040	10530	5670	8100	8085.32	1.36	0	-451	8173	8136	8073	8036	7973	8155	8055	80	2430	500	5830	10	1	16030561	1298	13.15	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	0.97	N	054050	500	80 억		218593	N	N	0	N	00	N
142	20231205	120452	57	100.00	KOSDAQ			N	N	N	N		N	8090	-10	5	-0.12	56044470	6932	36.42	8100	8110	8040	10530	5670	8100	8084.89	1.36	0	-794	8173	8136	8073	8036	7973	8155	8055	80	2430	500	5830	10	1	16030561	1297	13.13	0.52	12	0.04	616.00	15560.00	9610	20231025	-15.82	7440	20231031	8.74	9610	-15.82	20231025	7440	8.74	20231031	9610	-15.82	20231025	7440	8.74	20231031	0.97	N	054050	500	80 억		218593	N	N	0	N	00	N
143	20231205	110452	57	100.00	KOSDAQ			N	N	N	N		N	8100	0	3	0.00	41387940	5118	26.89	8100	8110	8040	10530	5670	8100	8086.74	1.36	0	-906	8173	8136	8073	8036	7973	8155	8055	80	2430	500	5830	10	1	16030561	1298	13.15	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	0.97	N	054050	500	80 억		218593	N	N	0	N	00	N
144	20231205	100453	57	100.00	KOSDAQ			N	N	N	N		N	8090	-10	5	-0.12	16875350	2087	10.97	8100	8110	8040	10530	5670	8100	8085.94	1.36	0	-590	8173	8136	8073	8036	7973	8155	8055	80	2430	500	5830	10	1	16030561	1297	13.13	0.52	12	0.01	616.00	15560.00	9610	20231025	-15.82	7440	20231031	8.74	9610	-15.82	20231025	7440	8.74	20231031	9610	-15.82	20231025	7440	8.74	20231031	0.97	N	054050	500	80 억		218593	N	N	0	N	00	N
145	20231205	090451	57	100.00	KOSDAQ			N	N	N	N		N	8040	-60	5	-0.74	3112740	385	2.02	8100	8100	8040	10530	5670	8100	8085.04	1.36	0	-130	8173	8136	8073	8036	7973	8155	8055	80	2430	500	5830	10	1	16030561	1289	13.05	0.52	12	0.00	616.00	15560.00	9610	20231025	-16.34	7440	20231031	8.06	9610	-16.34	20231025	7440	8.06	20231031	9610	-16.34	20231025	7440	8.06	20231031	0.97	N	054050	500	80 억		218593	N	N	0	N	00	N
146	20231204	160451	57	100.00	KOSDAQ			N	N	N	N		N	8100	70	2	0.87	151600530	18780	145.06	8060	8110	8010	10430	5630	8030	8072.45	1.36	0	299	8090	8060	8030	8000	7970	8075	8015	80	2400	500	5780	10	1	16030561	1298	13.15	0.52	12	0.12	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	1.00	N	054050	500	80 억		218294	N	N	0	N	00	N
147	20231204	150453	57	100.00	KOSDAQ			N	N	N	N		N	8100	70	2	0.87	149324520	18499	142.89	8060	8110	8010	10430	5630	8030	8072.03	1.36	0	312	8090	8060	8030	8000	7970	8075	8015	80	2400	500	5780	10	1	16030561	1298	13.15	0.52	12	0.12	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	1.00	N	054050	500	80 억		218294	N	N	0	N	00	N
148	20231204	140450	57	100.00	KOSDAQ			N	N	N	N		N	8090	60	2	0.75	138847130	17203	132.88	8060	8110	8010	10430	5630	8030	8071.10	1.36	0	502	8090	8060	8030	8000	7970	8075	8015	80	2400	500	5780	10	1	16030561	1297	13.13	0.52	12	0.11	616.00	15560.00	9610	20231025	-15.82	7440	20231031	8.74	9610	-15.82	20231025	7440	8.74	20231031	9610	-15.82	20231025	7440	8.74	20231031	1.00	N	054050	500	80 억		218294	N	N	0	N	00	N
149	20231204	130449	57	100.00	KOSDAQ			N	N	N	N		N	8100	70	2	0.87	132407810	16407	126.73	8060	8110	8010	10430	5630	8030	8070.20	1.36	0	601	8090	8060	8030	8000	7970	8075	8015	80	2400	500	5780	10	1	16030561	1298	13.15	0.52	12	0.10	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	1.00	N	054050	500	80 억		218294	N	N	0	N	00	N
150	20231204	120448	57	100.00	KOSDAQ			N	N	N	N		N	8110	80	2	1.00	114011270	14137	109.20	8060	8110	8010	10430	5630	8030	8064.74	1.36	0	1130	8090	8060	8030	8000	7970	8075	8015	80	2400	500	5780	10	1	16030561	1300	13.17	0.52	12	0.09	616.00	15560.00	9610	20231025	-15.61	7440	20231031	9.01	9610	-15.61	20231025	7440	9.01	20231031	9610	-15.61	20231025	7440	9.01	20231031	1.00	N	054050	500	80 억		218294	N	N	0	N	00	N
151	20231204	110451	57	100.00	KOSDAQ			N	N	N	N		N	8090	60	2	0.75	95668750	11872	91.70	8060	8110	8010	10430	5630	8030	8058.35	1.36	0	785	8090	8060	8030	8000	7970	8075	8015	80	2400	500	5780	10	1	16030561	1297	13.13	0.52	12	0.07	616.00	15560.00	9610	20231025	-15.82	7440	20231031	8.74	9610	-15.82	20231025	7440	8.74	20231031	9610	-15.82	20231025	7440	8.74	20231031	1.00	N	054050	500	80 억		218294	N	N	0	N	00	N
152	20231204	100450	57	100.00	KOSDAQ			N	N	N	N		N	8070	40	2	0.50	46450960	5774	44.60	8060	8070	8010	10430	5630	8030	8044.85	1.36	0	-2058	8090	8060	8030	8000	7970	8075	8015	80	2400	500	5780	10	1	16030561	1294	13.10	0.52	12	0.04	616.00	15560.00	9610	20231025	-16.02	7440	20231031	8.47	9610	-16.02	20231025	7440	8.47	20231031	9610	-16.02	20231025	7440	8.47	20231031	1.00	N	054050	500	80 억		218294	N	N	0	N	00	N
153	20231204	090450	57	100.00	KOSDAQ			N	N	N	N		N	8070	40	2	0.50	15783310	1959	15.13	8060	8070	8040	10430	5630	8030	8056.82	1.36	0	-1862	8090	8060	8030	8000	7970	8075	8015	80	2400	500	5780	10	1	16030561	1294	13.10	0.52	12	0.01	616.00	15560.00	9610	20231025	-16.02	7440	20231031	8.47	9610	-16.02	20231025	7440	8.47	20231031	9610	-16.02	20231025	7440	8.47	20231031	1.00	N	054050	500	80 억		218294	N	N	0	N	00	N
154	20231201	160450	57	100.00	KOSDAQ			N	N	N	N		N	8030	-10	5	-0.12	103418790	12884	86.77	8000	8060	8000	10450	5630	8040	8026.89	1.36	0	-156	8086	8062	8016	7992	7946	8075	8005	80	2410	500	5780	10	1	16030561	1287	13.04	0.52	12	0.08	616.00	15560.00	9610	20231025	-16.44	7440	20231031	7.93	9610	-16.44	20231025	7440	7.93	20231031	9610	-16.44	20231025	7440	7.93	20231031	1.01	N	054050	500	80 억		218450	N	N	0	N	00	N
155	20231201	150449	57	100.00	KOSDAQ			N	N	N	N		N	8030	-10	5	-0.12	89516370	11154	75.12	8000	8060	8000	10450	5630	8040	8025.49	1.36	0	103	8086	8062	8016	7992	7946	8075	8005	80	2410	500	5780	10	1	16030561	1287	13.04	0.52	12	0.07	616.00	15560.00	9610	20231025	-16.44	7440	20231031	7.93	9610	-16.44	20231025	7440	7.93	20231031	9610	-16.44	20231025	7440	7.93	20231031	1.01	N	054050	500	80 억		218450	N	N	0	N	00	N
156	20231201	140449	57	100.00	KOSDAQ			N	N	N	N		N	8020	-20	5	-0.25	84119880	10481	70.59	8000	8060	8000	10450	5630	8040	8025.94	1.36	0	105	8086	8062	8016	7992	7946	8075	8005	80	2410	500	5780	10	1	16030561	1286	13.02	0.52	12	0.07	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	9610	-16.55	20231025	7440	7.80	20231031	9610	-16.55	20231025	7440	7.80	20231031	1.01	N	054050	500	80 억		218450	N	N	0	N	00	N
157	20231201	130448	57	100.00	KOSDAQ			N	N	N	N		N	8030	-10	5	-0.12	66420600	8276	55.74	8000	8060	8000	10450	5630	8040	8025.69	1.36	0	105	8086	8062	8016	7992	7946	8075	8005	80	2410	500	5780	10	1	16030561	1287	13.04	0.52	12	0.05	616.00	15560.00	9610	20231025	-16.44	7440	20231031	7.93	9610	-16.44	20231025	7440	7.93	20231031	9610	-16.44	20231025	7440	7.93	20231031	1.01	N	054050	500	80 억		218450	N	N	0	N	00	N
158	20231201	120453	57	100.00	KOSDAQ			N	N	N	N		N	8020	-20	5	-0.25	52359500	6526	43.95	8000	8060	8000	10450	5630	8040	8023.21	1.36	0	817	8086	8062	8016	7992	7946	8075	8005	80	2410	500	5780	10	1	16030561	1286	13.02	0.52	12	0.04	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	9610	-16.55	20231025	7440	7.80	20231031	9610	-16.55	20231025	7440	7.80	20231031	1.01	N	054050	500	80 억		218450	N	N	0	N	00	N
159	20231201	110451	57	100.00	KOSDAQ			N	N	N	N		N	8050	10	2	0.12	40816110	5088	34.27	8000	8060	8000	10450	5630	8040	8022.03	1.36	0	647	8086	8062	8016	7992	7946	8075	8005	80	2410	500	5780	10	1	16030561	1290	13.07	0.52	12	0.03	616.00	15560.00	9610	20231025	-16.23	7440	20231031	8.20	9610	-16.23	20231025	7440	8.20	20231031	9610	-16.23	20231025	7440	8.20	20231031	1.01	N	054050	500	80 억		218450	N	N	0	N	00	N
160	20231201	100452	57	100.00	KOSDAQ			N	N	N	N		N	8010	-30	5	-0.37	25200540	3146	21.19	8000	8040	8000	10450	5630	8040	8010.34	1.36	0	191	8086	8062	8016	7992	7946	8075	8005	80	2410	500	5780	10	1	16030561	1284	13.00	0.51	12	0.02	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	9610	-16.65	20231025	7440	7.66	20231031	9610	-16.65	20231025	7440	7.66	20231031	1.01	N	054050	500	80 억		218450	N	N	0	N	00	N
161	20231201	090447	57	100.00	KOSDAQ			N	N	N	N		N	8040	0	3	0.00	656040	82	0.55	8000	8040	8000	10450	5630	8040	8000.49	1.36	0	-10	8086	8062	8016	7992	7946	8075	8005	80	2410	500	5780	10	1	16030561	1289	13.05	0.52	12	0.00	616.00	15560.00	9610	20231025	-16.34	7440	20231031	8.06	9610	-16.34	20231025	7440	8.06	20231031	9610	-16.34	20231025	7440	8.06	20231031	1.01	N	054050	500	80 억		218450	N	N	0	N	00	N