KissMeData/012700/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	160317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	110	2	1.83	577332880	96498	45.02	6000	6110	5930	7800	4200	6000	5981.55	7.19	-16522	-19207	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1616	5.05	0.37	12	0.36	1209.00	16301.00	8150	20221227	-25.03	5070	20231024	20.51	8010	-23.72	20230109	5070	20.51	20231024	8010	-23.72	20230109	5070	20.51	20231024	0.68	N	012700	500	137 억		1900438	N	N	0	N	00	N
3	20231229	150315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	110	2	1.83	577332880	96498	45.02	6000	6110	5930	7800	4200	6000	5981.55	7.19	-16522	-19207	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1616	5.05	0.37	12	0.36	1209.00	16301.00	8150	20221227	-25.03	5070	20231024	20.51	8010	-23.72	20230109	5070	20.51	20231024	8010	-23.72	20230109	5070	20.51	20231024	0.68	N	012700	500	137 억		1900438	N	N	0	N	00	N
4	20231229	140315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	110	2	1.83	577332880	96498	45.02	6000	6110	5930	7800	4200	6000	5981.55	7.19	-16522	-19207	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1616	5.05	0.37	12	0.36	1209.00	16301.00	8150	20221227	-25.03	5070	20231024	20.51	8010	-23.72	20230109	5070	20.51	20231024	8010	-23.72	20230109	5070	20.51	20231024	0.68	N	012700	500	137 억		1900438	N	N	0	N	00	N
5	20231229	130314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	110	2	1.83	577332880	96498	45.02	6000	6110	5930	7800	4200	6000	5981.55	7.19	-16522	-19207	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1616	5.05	0.37	12	0.36	1209.00	16301.00	8150	20221227	-25.03	5070	20231024	20.51	8010	-23.72	20230109	5070	20.51	20231024	8010	-23.72	20230109	5070	20.51	20231024	0.68	N	012700	500	137 억		1900438	N	N	0	N	00	N
6	20231229	120314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	110	2	1.83	577332880	96498	45.02	6000	6110	5930	7800	4200	6000	5981.55	7.19	-16522	-19207	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1616	5.05	0.37	12	0.36	1209.00	16301.00	8150	20221227	-25.03	5070	20231024	20.51	8010	-23.72	20230109	5070	20.51	20231024	8010	-23.72	20230109	5070	20.51	20231024	0.68	N	012700	500	137 억		1900438	N	N	0	N	00	N
7	20231229	110305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	110	2	1.83	577332880	96498	45.02	6000	6110	5930	7800	4200	6000	5981.55	7.19	-16522	-19207	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1616	5.05	0.37	12	0.36	1209.00	16301.00	8150	20221227	-25.03	5070	20231024	20.51	8010	-23.72	20230109	5070	20.51	20231024	8010	-23.72	20230109	5070	20.51	20231024	0.68	N	012700	500	137 억		1900438	N	N	0	N	00	N
8	20231229	100307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	110	2	1.83	577332880	96498	45.02	6000	6110	5930	7800	4200	6000	5981.55	7.19	-16522	-19207	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1616	5.05	0.37	12	0.36	1209.00	16301.00	8150	20221227	-25.03	5070	20231024	20.51	8010	-23.72	20230109	5070	20.51	20231024	8010	-23.72	20230109	5070	20.51	20231024	0.68	N	012700	500	137 억		1900438	N	N	0	N	00	N
9	20231229	090307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	110	2	1.83	577332880	96498	45.02	6000	6110	5930	7800	4200	6000	5981.55	7.19	-16522	-19207	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1616	5.05	0.37	12	0.36	1209.00	16301.00	8150	20221227	-25.03	5070	20231024	20.51	8010	-23.72	20230109	5070	20.51	20231024	8010	-23.72	20230109	5070	20.51	20231024	0.68	N	012700	500	137 억		1900438	N	N	0	N	00	N
10	20231228	160305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	110	2	1.83	572980000	95784	44.68	6000	6110	5930	7800	4200	6000	5981.55	7.25	0	-19207	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1616	5.05	0.37	12	0.36	1209.00	16301.00	8150	20221227	-25.03	5070	20231024	20.51	8010	-23.72	20230109	5070	20.51	20231024	8010	-23.72	20230109	5070	20.51	20231024	0.68	N	012700	500	137 억		1916960	N	N	0	N	00	N
11	20231228	150308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	-30	5	-0.50	493875440	82787	38.62	6000	6020	5930	7800	4200	6000	5965.62	7.25	0	-16963	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1579	4.94	0.37	12	0.31	1209.00	16301.00	8150	20221227	-26.75	5070	20231024	17.75	8010	-25.47	20230109	5070	17.75	20231024	8010	-25.47	20230109	5070	17.75	20231024	0.68	N	012700	500	137 억		1916960	N	N	0	N	00	N
12	20231228	140305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-10	5	-0.17	445787350	74766	34.88	6000	6020	5930	7800	4200	6000	5962.43	7.25	0	-16558	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1584	4.95	0.37	12	0.28	1209.00	16301.00	8150	20221227	-26.50	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8010	-25.22	20230109	5070	18.15	20231024	0.68	N	012700	500	137 억		1916960	N	N	0	N	00	N
13	20231228	130304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	-50	5	-0.83	377179650	63283	29.52	6000	6020	5930	7800	4200	6000	5960.20	7.25	0	-16775	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1574	4.92	0.37	12	0.24	1209.00	16301.00	8150	20221227	-26.99	5070	20231024	17.36	8010	-25.72	20230109	5070	17.36	20231024	8010	-25.72	20230109	5070	17.36	20231024	0.68	N	012700	500	137 억		1916960	N	N	0	N	00	N
14	20231228	120305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	-40	5	-0.67	345159500	57899	27.01	6000	6020	5930	7800	4200	6000	5961.41	7.25	0	-16154	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1576	4.93	0.37	12	0.22	1209.00	16301.00	8150	20221227	-26.87	5070	20231024	17.55	8010	-25.59	20230109	5070	17.55	20231024	8010	-25.59	20230109	5070	17.55	20231024	0.68	N	012700	500	137 억		1916960	N	N	0	N	00	N
15	20231228	110305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5940	-60	5	-1.00	307058920	51487	24.02	6000	6020	5930	7800	4200	6000	5963.81	7.25	0	-16072	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1571	4.91	0.36	12	0.19	1209.00	16301.00	8150	20221227	-27.12	5070	20231024	17.16	8010	-25.84	20230109	5070	17.16	20231024	8010	-25.84	20230109	5070	17.16	20231024	0.68	N	012700	500	137 억		1916960	N	N	0	N	00	N
16	20231228	100303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	-40	5	-0.67	179907400	30107	14.04	6000	6020	5950	7800	4200	6000	5975.60	7.25	0	-5147	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1576	4.93	0.37	12	0.11	1209.00	16301.00	8150	20221227	-26.87	5070	20231024	17.55	8010	-25.59	20230109	5070	17.55	20231024	8010	-25.59	20230109	5070	17.55	20231024	0.68	N	012700	500	137 억		1916960	N	N	0	N	00	N
17	20231228	090304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	-30	5	-0.50	15022490	2511	1.17	6000	6010	5970	7800	4200	6000	5982.67	7.25	0	-2021	6260	6130	6010	5880	5760	6070	5820	138	1800	500	4440	10	1	26446135	1579	4.94	0.37	12	0.01	1209.00	16301.00	8150	20221227	-26.75	5070	20231024	17.75	8010	-25.47	20230109	5070	17.75	20231024	8010	-25.47	20230109	5070	17.75	20231024	0.68	N	012700	500	137 억		1916960	N	N	0	N	00	N
18	20231227	160304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-410	5	-6.40	1272614840	212522	75.01	6040	6140	5890	8330	4490	6410	5988.16	7.42	0	-44099	6543	6476	6403	6336	6263	6480	6340	138	1920	500	4740	10	1	26446135	1587	4.96	0.37	12	0.80	1209.00	16301.00	8150	20221227	-26.38	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8150	-26.38	20221227	5070	18.34	20231024	0.64	N	012700	500	137 억		1961061	N	N	0	N	00	N
19	20231227	150306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-410	5	-6.40	1231099420	205604	72.57	6040	6140	5890	8330	4490	6410	5987.72	7.42	0	-41991	6543	6476	6403	6336	6263	6480	6340	138	1920	500	4740	10	1	26446135	1587	4.96	0.37	12	0.78	1209.00	16301.00	8150	20221227	-26.38	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8150	-26.38	20221227	5070	18.34	20231024	0.64	N	012700	500	137 억		1961061	N	N	0	N	00	N
20	20231227	140305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	-390	5	-6.08	1158407800	193478	68.29	6040	6140	5890	8330	4490	6410	5987.28	7.42	0	-35934	6543	6476	6403	6336	6263	6480	6340	138	1920	500	4740	10	1	26446135	1592	4.98	0.37	12	0.73	1209.00	16301.00	8150	20221227	-26.13	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8150	-26.13	20221227	5070	18.74	20231024	0.64	N	012700	500	137 억		1961061	N	N	0	N	00	N
21	20231227	130303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-410	5	-6.40	1101054960	183914	64.92	6040	6140	5890	8330	4490	6410	5986.79	7.42	0	-32141	6543	6476	6403	6336	6263	6480	6340	138	1920	500	4740	10	1	26446135	1587	4.96	0.37	12	0.70	1209.00	16301.00	8150	20221227	-26.38	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8150	-26.38	20221227	5070	18.34	20231024	0.64	N	012700	500	137 억		1961061	N	N	0	N	00	N
22	20231227	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-420	5	-6.55	1036778320	173180	61.13	6040	6140	5890	8330	4490	6410	5986.71	7.42	0	-28946	6543	6476	6403	6336	6263	6480	6340	138	1920	500	4740	10	1	26446135	1584	4.95	0.37	12	0.65	1209.00	16301.00	8150	20221227	-26.50	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8150	-26.50	20221227	5070	18.15	20231024	0.64	N	012700	500	137 억		1961061	N	N	0	N	00	N
23	20231227	110305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-430	5	-6.71	886484390	148043	52.25	6040	6140	5890	8330	4490	6410	5988.02	7.42	0	-26423	6543	6476	6403	6336	6263	6480	6340	138	1920	500	4740	10	1	26446135	1581	4.95	0.37	12	0.56	1209.00	16301.00	8150	20221227	-26.63	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8150	-26.63	20221227	5070	17.95	20231024	0.64	N	012700	500	137 억		1961061	N	N	0	N	00	N
24	20231227	100305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	-400	5	-6.24	761616800	127174	44.89	6040	6140	5890	8330	4490	6410	5988.78	7.42	0	-18248	6543	6476	6403	6336	6263	6480	6340	138	1920	500	4740	10	1	26446135	1589	4.97	0.37	12	0.48	1209.00	16301.00	8150	20221227	-26.26	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8150	-26.26	20221227	5070	18.54	20231024	0.64	N	012700	500	137 억		1961061	N	N	0	N	00	N
25	20231227	090305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	-490	5	-7.64	133923060	22334	7.88	6040	6140	5900	8330	4490	6410	5996.38	7.42	0	-5033	6543	6476	6403	6336	6263	6480	6340	138	1920	500	4740	10	1	26446135	1566	4.90	0.36	12	0.08	1209.00	16301.00	8150	20221227	-27.36	5070	20231024	16.77	8010	-26.09	20230109	5070	16.77	20231024	8150	-27.36	20221227	5070	16.77	20231024	0.64	N	012700	500	137 억		1961061	N	N	0	N	00	N
26	20231226	160305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6410	0	3	0.00	1788347440	278761	178.48	6410	6470	6330	8330	4490	6410	6415.34	7.48	0	-14747	6543	6476	6363	6296	6183	6510	6330	138	1920	500	4740	10	1	26446135	1695	5.30	0.39	12	1.05	1209.00	16301.00	8270	20221221	-22.49	5070	20231024	26.43	8010	-19.98	20230109	5070	26.43	20231024	8150	-21.35	20221227	5070	26.43	20231024	0.64	N	012700	500	137 억		1979329	N	N	0	N	00	N
27	20231226	150303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6390	-20	5	-0.31	1682055380	262157	167.85	6410	6470	6330	8330	4490	6410	6416.21	7.48	0	-12777	6543	6476	6363	6296	6183	6510	6330	138	1920	500	4740	10	1	26446135	1690	5.29	0.39	12	0.99	1209.00	16301.00	8270	20221221	-22.73	5070	20231024	26.04	8010	-20.22	20230109	5070	26.04	20231024	8150	-21.60	20221227	5070	26.04	20231024	0.64	N	012700	500	137 억		1979329	N	N	0	N	00	N
28	20231226	140305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	30	2	0.47	1268263140	197417	126.40	6410	6470	6380	8330	4490	6410	6424.29	7.48	0	-7554	6543	6476	6363	6296	6183	6510	6330	138	1920	500	4740	10	1	26446135	1703	5.33	0.40	12	0.75	1209.00	16301.00	8270	20221221	-22.13	5070	20231024	27.02	8010	-19.60	20230109	5070	27.02	20231024	8150	-20.98	20221227	5070	27.02	20231024	0.64	N	012700	500	137 억		1979329	N	N	0	N	00	N
29	20231226	130305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6430	20	2	0.31	1150504980	179067	114.65	6410	6470	6380	8330	4490	6410	6425.00	7.48	0	-1267	6543	6476	6363	6296	6183	6510	6330	138	1920	500	4740	10	1	26446135	1700	5.32	0.39	12	0.68	1209.00	16301.00	8270	20221221	-22.25	5070	20231024	26.82	8010	-19.73	20230109	5070	26.82	20231024	8150	-21.10	20221227	5070	26.82	20231024	0.64	N	012700	500	137 억		1979329	N	N	0	N	00	N
30	20231226	120305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	30	2	0.47	901076480	140180	89.75	6410	6470	6380	8330	4490	6410	6428.00	7.48	0	2047	6543	6476	6363	6296	6183	6510	6330	138	1920	500	4740	10	1	26446135	1703	5.33	0.40	12	0.53	1209.00	16301.00	8270	20221221	-22.13	5070	20231024	27.02	8010	-19.60	20230109	5070	27.02	20231024	8150	-20.98	20221227	5070	27.02	20231024	0.64	N	012700	500	137 억		1979329	N	N	0	N	00	N
31	20231226	110307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6420	10	2	0.16	556167680	86674	55.50	6410	6460	6380	8330	4490	6410	6416.78	7.48	0	-9794	6543	6476	6363	6296	6183	6510	6330	138	1920	500	4740	10	1	26446135	1698	5.31	0.39	12	0.33	1209.00	16301.00	8270	20221221	-22.37	5070	20231024	26.63	8010	-19.85	20230109	5070	26.63	20231024	8150	-21.23	20221227	5070	26.63	20231024	0.64	N	012700	500	137 억		1979329	N	N	0	N	00	N
32	20231226	100304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6420	10	2	0.16	393414880	61322	39.26	6410	6460	6380	8330	4490	6410	6415.56	7.48	0	-7357	6543	6476	6363	6296	6183	6510	6330	138	1920	500	4740	10	1	26446135	1698	5.31	0.39	12	0.23	1209.00	16301.00	8270	20221221	-22.37	5070	20231024	26.63	8010	-19.85	20230109	5070	26.63	20231024	8150	-21.23	20221227	5070	26.63	20231024	0.64	N	012700	500	137 억		1979329	N	N	0	N	00	N
33	20231226	090305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6410	0	3	0.00	43273390	6752	4.32	6410	6420	6380	8330	4490	6410	6408.97	7.48	0	-1913	6543	6476	6363	6296	6183	6510	6330	138	1920	500	4740	10	1	26446135	1695	5.30	0.39	12	0.03	1209.00	16301.00	8270	20221221	-22.49	5070	20231024	26.43	8010	-19.98	20230109	5070	26.43	20231024	8150	-21.35	20221227	5070	26.43	20231024	0.64	N	012700	500	137 억		1979329	N	N	0	N	00	N
34	20231222	160302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6410	130	2	2.07	984197050	154766	246.10	6280	6430	6250	8160	4400	6280	6359.10	7.45	0	9301	6340	6310	6280	6250	6220	6295	6235	138	1880	500	4640	10	1	26446135	1695	5.30	0.39	12	0.59	1209.00	16301.00	8460	20221220	-24.23	5070	20231024	26.43	8010	-19.98	20230109	5070	26.43	20231024	8150	-21.35	20221227	5070	26.43	20231024	0.60	N	012700	500	137 억		1970062	N	N	0	N	00	N
35	20231222	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6420	140	2	2.23	904864680	142385	226.41	6280	6430	6250	8160	4400	6280	6355.06	7.45	0	8075	6340	6310	6280	6250	6220	6295	6235	138	1880	500	4640	10	1	26446135	1698	5.31	0.39	12	0.54	1209.00	16301.00	8460	20221220	-24.11	5070	20231024	26.63	8010	-19.85	20230109	5070	26.63	20231024	8150	-21.23	20221227	5070	26.63	20231024	0.60	N	012700	500	137 억		1970062	N	N	0	N	00	N
36	20231222	140301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6400	120	2	1.91	645492940	101829	161.92	6280	6400	6250	8160	4400	6280	6338.99	7.45	0	2979	6340	6310	6280	6250	6220	6295	6235	138	1880	500	4640	10	1	26446135	1693	5.29	0.39	12	0.39	1209.00	16301.00	8460	20221220	-24.35	5070	20231024	26.23	8010	-20.10	20230109	5070	26.23	20231024	8150	-21.47	20221227	5070	26.23	20231024	0.60	N	012700	500	137 억		1970062	N	N	0	N	00	N
37	20231222	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6350	70	2	1.11	517721080	81799	130.07	6280	6370	6250	8160	4400	6280	6329.19	7.45	0	1409	6340	6310	6280	6250	6220	6295	6235	138	1880	500	4640	10	1	26446135	1679	5.25	0.39	12	0.31	1209.00	16301.00	8460	20221220	-24.94	5070	20231024	25.25	8010	-20.72	20230109	5070	25.25	20231024	8150	-22.09	20221227	5070	25.25	20231024	0.60	N	012700	500	137 억		1970062	N	N	0	N	00	N
38	20231222	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6330	50	2	0.80	437834080	69229	110.08	6280	6370	6250	8160	4400	6280	6324.43	7.45	0	1183	6340	6310	6280	6250	6220	6295	6235	138	1880	500	4640	10	1	26446135	1674	5.24	0.39	12	0.26	1209.00	16301.00	8460	20221220	-25.18	5070	20231024	24.85	8010	-20.97	20230109	5070	24.85	20231024	8150	-22.33	20221227	5070	24.85	20231024	0.60	N	012700	500	137 억		1970062	N	N	0	N	00	N
39	20231222	110301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6350	70	2	1.11	302562610	47934	76.22	6280	6350	6250	8160	4400	6280	6312.07	7.45	0	-492	6340	6310	6280	6250	6220	6295	6235	138	1880	500	4640	10	1	26446135	1679	5.25	0.39	12	0.18	1209.00	16301.00	8460	20221220	-24.94	5070	20231024	25.25	8010	-20.72	20230109	5070	25.25	20231024	8150	-22.09	20221227	5070	25.25	20231024	0.60	N	012700	500	137 억		1970062	N	N	0	N	00	N
40	20231222	100300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6310	30	2	0.48	155045750	24625	39.16	6280	6330	6250	8160	4400	6280	6296.27	7.45	0	-7250	6340	6310	6280	6250	6220	6295	6235	138	1880	500	4640	10	1	26446135	1669	5.22	0.39	12	0.09	1209.00	16301.00	8460	20221220	-25.41	5070	20231024	24.46	8010	-21.22	20230109	5070	24.46	20231024	8150	-22.58	20221227	5070	24.46	20231024	0.60	N	012700	500	137 억		1970062	N	N	0	N	00	N
41	20231222	090259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6250	-30	5	-0.48	3433550	548	0.87	6280	6280	6250	8160	4400	6280	6265.60	7.45	0	-329	6340	6310	6280	6250	6220	6295	6235	138	1880	500	4640	10	1	26446135	1653	5.17	0.38	12	0.00	1209.00	16301.00	8460	20221220	-26.12	5070	20231024	23.27	8010	-21.97	20230109	5070	23.27	20231024	8150	-23.31	20221227	5070	23.27	20231024	0.60	N	012700	500	137 억		1970062	N	N	0	N	00	N
42	20231221	160259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6280	-20	5	-0.32	393344580	62726	66.83	6300	6310	6250	8190	4410	6300	6270.84	7.47	0	-4350	6413	6356	6263	6206	6113	6385	6235	138	1890	500	4660	10	1	26446135	1661	5.19	0.39	12	0.24	1209.00	16301.00	8460	20221220	-25.77	5070	20231024	23.87	8010	-21.60	20230109	5070	23.87	20231024	8270	-24.06	20221221	5070	23.87	20231024	0.60	N	012700	500	137 억		1974376	N	N	0	N	00	N
43	20231221	150300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6270	-30	5	-0.48	372409310	59392	63.28	6300	6310	6250	8190	4410	6300	6270.36	7.47	0	-4246	6413	6356	6263	6206	6113	6385	6235	138	1890	500	4660	10	1	26446135	1658	5.19	0.38	12	0.22	1209.00	16301.00	8460	20221220	-25.89	5070	20231024	23.67	8010	-21.72	20230109	5070	23.67	20231024	8270	-24.18	20221221	5070	23.67	20231024	0.60	N	012700	500	137 억		1974376	N	N	0	N	00	N
44	20231221	140258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6260	-40	5	-0.63	316317970	50446	53.75	6300	6310	6250	8190	4410	6300	6270.43	7.47	0	-2175	6413	6356	6263	6206	6113	6385	6235	138	1890	500	4660	10	1	26446135	1656	5.18	0.38	12	0.19	1209.00	16301.00	8460	20221220	-26.00	5070	20231024	23.47	8010	-21.85	20230109	5070	23.47	20231024	8270	-24.30	20221221	5070	23.47	20231024	0.60	N	012700	500	137 억		1974376	N	N	0	N	00	N
45	20231221	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6270	-30	5	-0.48	260892010	41593	44.32	6300	6310	6250	8190	4410	6300	6272.50	7.47	0	3184	6413	6356	6263	6206	6113	6385	6235	138	1890	500	4660	10	1	26446135	1658	5.19	0.38	12	0.16	1209.00	16301.00	8460	20221220	-25.89	5070	20231024	23.67	8010	-21.72	20230109	5070	23.67	20231024	8270	-24.18	20221221	5070	23.67	20231024	0.60	N	012700	500	137 억		1974376	N	N	0	N	00	N
46	20231221	120259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6270	-30	5	-0.48	247782080	39501	42.09	6300	6310	6250	8190	4410	6300	6272.81	7.47	0	3233	6413	6356	6263	6206	6113	6385	6235	138	1890	500	4660	10	1	26446135	1658	5.19	0.38	12	0.15	1209.00	16301.00	8460	20221220	-25.89	5070	20231024	23.67	8010	-21.72	20230109	5070	23.67	20231024	8270	-24.18	20221221	5070	23.67	20231024	0.60	N	012700	500	137 억		1974376	N	N	0	N	00	N
47	20231221	110300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6270	-30	5	-0.48	192531850	30679	32.69	6300	6310	6250	8190	4410	6300	6275.69	7.47	0	4324	6413	6356	6263	6206	6113	6385	6235	138	1890	500	4660	10	1	26446135	1658	5.19	0.38	12	0.12	1209.00	16301.00	8460	20221220	-25.89	5070	20231024	23.67	8010	-21.72	20230109	5070	23.67	20231024	8270	-24.18	20221221	5070	23.67	20231024	0.60	N	012700	500	137 억		1974376	N	N	0	N	00	N
48	20231221	100257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6280	-20	5	-0.32	111096780	17699	18.86	6300	6310	6250	8190	4410	6300	6277.01	7.47	0	5209	6413	6356	6263	6206	6113	6385	6235	138	1890	500	4660	10	1	26446135	1661	5.19	0.39	12	0.07	1209.00	16301.00	8460	20221220	-25.77	5070	20231024	23.87	8010	-21.60	20230109	5070	23.87	20231024	8270	-24.06	20221221	5070	23.87	20231024	0.60	N	012700	500	137 억		1974376	N	N	0	N	00	N
49	20231221	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6300	0	3	0.00	8285590	1322	1.41	6300	6300	6260	8190	4410	6300	6267.47	7.47	0	-107	6413	6356	6263	6206	6113	6385	6235	138	1890	500	4660	10	1	26446135	1666	5.21	0.39	12	0.00	1209.00	16301.00	8460	20221220	-25.53	5070	20231024	24.26	8010	-21.35	20230109	5070	24.26	20231024	8270	-23.82	20221221	5070	24.26	20231024	0.60	N	012700	500	137 억		1974376	N	N	0	N	00	N
50	20231220	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6300	110	2	1.78	583322220	93364	126.20	6200	6320	6170	8040	4340	6190	6247.82	7.43	0	8461	6330	6260	6200	6130	6070	6295	6165	138	1850	500	4580	10	1	26446135	1666	5.21	0.39	12	0.35	1209.00	16301.00	8460	20221220	-25.53	5070	20231024	24.26	8010	-21.35	20230109	5070	24.26	20231024	8460	-25.53	20221220	5070	24.26	20231024	0.60	N	012700	500	137 억		1965760	N	N	0	N	00	N
51	20231220	150314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6280	90	2	1.45	496784980	79609	107.60	6200	6290	6170	8040	4340	6190	6240.31	7.43	0	6470	6330	6260	6200	6130	6070	6295	6165	138	1850	500	4580	10	1	26446135	1661	5.19	0.39	12	0.30	1209.00	16301.00	8460	20221220	-25.77	5070	20231024	23.87	8010	-21.60	20230109	5070	23.87	20231024	8460	-25.77	20221220	5070	23.87	20231024	0.60	N	012700	500	137 억		1965760	N	N	0	N	00	N
52	20231220	140318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6260	70	2	1.13	393857150	63198	85.42	6200	6280	6170	8040	4340	6190	6232.11	7.43	0	4883	6330	6260	6200	6130	6070	6295	6165	138	1850	500	4580	10	1	26446135	1656	5.18	0.38	12	0.24	1209.00	16301.00	8460	20221220	-26.00	5070	20231024	23.47	8010	-21.85	20230109	5070	23.47	20231024	8460	-26.00	20221220	5070	23.47	20231024	0.60	N	012700	500	137 억		1965760	N	N	0	N	00	N
53	20231220	130317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6260	70	2	1.13	316177920	50808	68.68	6200	6260	6170	8040	4340	6190	6222.99	7.43	0	1721	6330	6260	6200	6130	6070	6295	6165	138	1850	500	4580	10	1	26446135	1656	5.18	0.38	12	0.19	1209.00	16301.00	8460	20221220	-26.00	5070	20231024	23.47	8010	-21.85	20230109	5070	23.47	20231024	8460	-26.00	20221220	5070	23.47	20231024	0.60	N	012700	500	137 억		1965760	N	N	0	N	00	N
54	20231220	120258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6240	50	2	0.81	250228760	40255	54.41	6200	6260	6170	8040	4340	6190	6216.09	7.43	0	754	6330	6260	6200	6130	6070	6295	6165	138	1850	500	4580	10	1	26446135	1650	5.16	0.38	12	0.15	1209.00	16301.00	8460	20221220	-26.24	5070	20231024	23.08	8010	-22.10	20230109	5070	23.08	20231024	8460	-26.24	20221220	5070	23.08	20231024	0.60	N	012700	500	137 억		1965760	N	N	0	N	00	N
55	20231220	110301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6210	20	2	0.32	139292640	22466	30.37	6200	6210	6170	8040	4340	6190	6200.15	7.43	0	-2798	6330	6260	6200	6130	6070	6295	6165	138	1850	500	4580	10	1	26446135	1642	5.14	0.38	12	0.08	1209.00	16301.00	8460	20221220	-26.60	5070	20231024	22.49	8010	-22.47	20230109	5070	22.49	20231024	8460	-26.60	20221220	5070	22.49	20231024	0.60	N	012700	500	137 억		1965760	N	N	0	N	00	N
56	20231220	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	10	2	0.16	81200560	13098	17.70	6200	6210	6170	8040	4340	6190	6199.46	7.43	0	-2798	6330	6260	6200	6130	6070	6295	6165	138	1850	500	4580	10	1	26446135	1640	5.13	0.38	12	0.05	1209.00	16301.00	8460	20221220	-26.71	5070	20231024	22.29	8010	-22.60	20230109	5070	22.29	20231024	8460	-26.71	20221220	5070	22.29	20231024	0.60	N	012700	500	137 억		1965760	N	N	0	N	00	N
57	20231220	090259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	10	2	0.16	14117500	2281	3.08	6200	6200	6170	8040	4340	6190	6189.17	7.43	0	-1643	6330	6260	6200	6130	6070	6295	6165	138	1850	500	4580	10	1	26446135	1640	5.13	0.38	12	0.01	1209.00	16301.00	8460	20221220	-26.71	5070	20231024	22.29	8010	-22.60	20230109	5070	22.29	20231024	8460	-26.71	20221220	5070	22.29	20231024	0.60	N	012700	500	137 억		1965760	N	N	0	N	00	N
58	20231219	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	20	2	0.32	458177170	73803	162.02	6170	6270	6140	8020	4320	6170	6208.11	7.37	0	17855	6303	6236	6183	6116	6063	6210	6090	138	1850	500	4560	10	1	26446135	1637	5.12	0.38	12	0.28	1209.00	16301.00	8460	20221220	-26.83	5070	20231024	22.09	8010	-22.72	20230109	5070	22.09	20231024	8460	-26.83	20221220	5070	22.09	20231024	0.60	N	012700	500	137 억		1947905	N	N	0	N	00	N
59	20231219	150300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	30	2	0.49	450657470	72589	159.35	6170	6270	6140	8020	4320	6170	6208.34	7.37	0	18179	6303	6236	6183	6116	6063	6210	6090	138	1850	500	4560	10	1	26446135	1640	5.13	0.38	12	0.27	1209.00	16301.00	8460	20221220	-26.71	5070	20231024	22.29	8010	-22.60	20230109	5070	22.29	20231024	8460	-26.71	20221220	5070	22.29	20231024	0.60	N	012700	500	137 억		1947905	N	N	0	N	00	N
60	20231219	140300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	30	2	0.49	420659360	67745	148.72	6170	6270	6140	8020	4320	6170	6209.45	7.37	0	18866	6303	6236	6183	6116	6063	6210	6090	138	1850	500	4560	10	1	26446135	1640	5.13	0.38	12	0.26	1209.00	16301.00	8460	20221220	-26.71	5070	20231024	22.29	8010	-22.60	20230109	5070	22.29	20231024	8460	-26.71	20221220	5070	22.29	20231024	0.60	N	012700	500	137 억		1947905	N	N	0	N	00	N
61	20231219	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	20	2	0.32	403523880	64976	142.64	6170	6270	6140	8020	4320	6170	6210.35	7.37	0	17949	6303	6236	6183	6116	6063	6210	6090	138	1850	500	4560	10	1	26446135	1637	5.12	0.38	12	0.25	1209.00	16301.00	8460	20221220	-26.83	5070	20231024	22.09	8010	-22.72	20230109	5070	22.09	20231024	8460	-26.83	20221220	5070	22.09	20231024	0.60	N	012700	500	137 억		1947905	N	N	0	N	00	N
62	20231219	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	10	2	0.16	373991090	60201	132.16	6170	6270	6140	8020	4320	6170	6212.37	7.37	0	17614	6303	6236	6183	6116	6063	6210	6090	138	1850	500	4560	10	1	26446135	1634	5.11	0.38	12	0.23	1209.00	16301.00	8460	20221220	-26.95	5070	20231024	21.89	8010	-22.85	20230109	5070	21.89	20231024	8460	-26.95	20221220	5070	21.89	20231024	0.60	N	012700	500	137 억		1947905	N	N	0	N	00	N
63	20231219	110300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6230	60	2	0.97	313604840	50456	110.76	6170	6270	6140	8020	4320	6170	6215.41	7.37	0	16908	6303	6236	6183	6116	6063	6210	6090	138	1850	500	4560	10	1	26446135	1648	5.15	0.38	12	0.19	1209.00	16301.00	8460	20221220	-26.36	5070	20231024	22.88	8010	-22.22	20230109	5070	22.88	20231024	8460	-26.36	20221220	5070	22.88	20231024	0.60	N	012700	500	137 억		1947905	N	N	0	N	00	N
64	20231219	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6220	50	2	0.81	166846530	26900	59.05	6170	6240	6140	8020	4320	6170	6202.47	7.37	0	5781	6303	6236	6183	6116	6063	6210	6090	138	1850	500	4560	10	1	26446135	1645	5.14	0.38	12	0.10	1209.00	16301.00	8460	20221220	-26.48	5070	20231024	22.68	8010	-22.35	20230109	5070	22.68	20231024	8460	-26.48	20221220	5070	22.68	20231024	0.60	N	012700	500	137 억		1947905	N	N	0	N	00	N
65	20231219	090259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	10	2	0.16	1667390	270	0.59	6170	6180	6170	8020	4320	6170	6175.52	7.37	0	-205	6303	6236	6183	6116	6063	6210	6090	138	1850	500	4560	10	1	26446135	1634	5.11	0.38	12	0.00	1209.00	16301.00	8460	20221220	-26.95	5070	20231024	21.89	8010	-22.85	20230109	5070	21.89	20231024	8460	-26.95	20221220	5070	21.89	20231024	0.60	N	012700	500	137 억		1947905	N	N	0	N	00	N
66	20231218	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-20	5	-0.32	278035970	45046	62.82	6250	6250	6130	8040	4340	6190	6172.27	7.43	0	-17690	6323	6256	6153	6086	5983	6290	6120	138	1850	500	4580	10	1	26446135	1632	5.10	0.38	12	0.17	1209.00	16301.00	8460	20221220	-27.07	5070	20231024	21.70	8010	-22.97	20230109	5070	21.70	20231024	8460	-27.07	20221220	5070	21.70	20231024	0.58	N	012700	500	137 억		1965595	N	N	0	N	00	N
67	20231218	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	-30	5	-0.48	269277750	43626	60.84	6250	6250	6130	8040	4340	6190	6172.41	7.43	0	-17541	6323	6256	6153	6086	5983	6290	6120	138	1850	500	4580	10	1	26446135	1629	5.10	0.38	12	0.16	1209.00	16301.00	8460	20221220	-27.19	5070	20231024	21.50	8010	-23.10	20230109	5070	21.50	20231024	8460	-27.19	20221220	5070	21.50	20231024	0.58	N	012700	500	137 억		1965595	N	N	0	N	00	N
68	20231218	140258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-20	5	-0.32	229110400	37110	51.75	6250	6250	6130	8040	4340	6190	6173.82	7.43	0	-17538	6323	6256	6153	6086	5983	6290	6120	138	1850	500	4580	10	1	26446135	1632	5.10	0.38	12	0.14	1209.00	16301.00	8460	20221220	-27.07	5070	20231024	21.70	8010	-22.97	20230109	5070	21.70	20231024	8460	-27.07	20221220	5070	21.70	20231024	0.58	N	012700	500	137 억		1965595	N	N	0	N	00	N
69	20231218	130258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	-30	5	-0.48	196844930	31877	44.45	6250	6250	6130	8040	4340	6190	6175.14	7.43	0	-16718	6323	6256	6153	6086	5983	6290	6120	138	1850	500	4580	10	1	26446135	1629	5.10	0.38	12	0.12	1209.00	16301.00	8460	20221220	-27.19	5070	20231024	21.50	8010	-23.10	20230109	5070	21.50	20231024	8460	-27.19	20221220	5070	21.50	20231024	0.58	N	012700	500	137 억		1965595	N	N	0	N	00	N
70	20231218	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	-40	5	-0.65	179269760	29017	40.46	6250	6250	6140	8040	4340	6190	6178.09	7.43	0	-15827	6323	6256	6153	6086	5983	6290	6120	138	1850	500	4580	10	1	26446135	1626	5.09	0.38	12	0.11	1209.00	16301.00	8460	20221220	-27.30	5070	20231024	21.30	8010	-23.22	20230109	5070	21.30	20231024	8460	-27.30	20221220	5070	21.30	20231024	0.58	N	012700	500	137 억		1965595	N	N	0	N	00	N
71	20231218	110257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	0	3	0.00	123201050	19914	27.77	6250	6250	6140	8040	4340	6190	6186.66	7.43	0	-9058	6323	6256	6153	6086	5983	6290	6120	138	1850	500	4580	10	1	26446135	1637	5.12	0.38	12	0.08	1209.00	16301.00	8460	20221220	-26.83	5070	20231024	22.09	8010	-22.72	20230109	5070	22.09	20231024	8460	-26.83	20221220	5070	22.09	20231024	0.58	N	012700	500	137 억		1965595	N	N	0	N	00	N
72	20231218	100257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	0	3	0.00	82408190	13333	18.59	6250	6250	6140	8040	4340	6190	6180.77	7.43	0	-6554	6323	6256	6153	6086	5983	6290	6120	138	1850	500	4580	10	1	26446135	1637	5.12	0.38	12	0.05	1209.00	16301.00	8460	20221220	-26.83	5070	20231024	22.09	8010	-22.72	20230109	5070	22.09	20231024	8460	-26.83	20221220	5070	22.09	20231024	0.58	N	012700	500	137 억		1965595	N	N	0	N	00	N
73	20231218	090254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	0	3	0.00	5190730	833	1.16	6250	6250	6190	8040	4340	6190	6231.37	7.43	0	-486	6323	6256	6153	6086	5983	6290	6120	138	1850	500	4580	10	1	26446135	1637	5.12	0.38	12	0.00	1209.00	16301.00	8460	20221220	-26.83	5070	20231024	22.09	8010	-22.72	20230109	5070	22.09	20231024	8460	-26.83	20221220	5070	22.09	20231024	0.58	N	012700	500	137 억		1965595	N	N	0	N	00	N
74	20231215	160256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	70	2	1.14	439468410	71293	64.00	6180	6220	6050	7950	4290	6120	6164.25	7.44	0	-2011	6266	6192	6086	6012	5906	6230	6050	138	1830	500	4520	10	1	26446135	1637	5.12	0.38	12	0.27	1209.00	16301.00	8460	20221220	-26.83	5070	20231024	22.09	8010	-22.72	20230109	5070	22.09	20231024	8460	-26.83	20221220	5070	22.09	20231024	0.58	N	012700	500	137 억		1967595	N	N	0	N	00	N
75	20231215	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	70	2	1.14	398217320	64611	58.00	6180	6220	6050	7950	4290	6120	6163.31	7.44	0	-1512	6266	6192	6086	6012	5906	6230	6050	138	1830	500	4520	10	1	26446135	1637	5.12	0.38	12	0.24	1209.00	16301.00	8460	20221220	-26.83	5070	20231024	22.09	8010	-22.72	20230109	5070	22.09	20231024	8460	-26.83	20221220	5070	22.09	20231024	0.58	N	012700	500	137 억		1967595	N	N	0	N	00	N
76	20231215	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	70	2	1.14	379497110	61586	55.29	6180	6220	6050	7950	4290	6120	6162.07	7.44	0	-992	6266	6192	6086	6012	5906	6230	6050	138	1830	500	4520	10	1	26446135	1637	5.12	0.38	12	0.23	1209.00	16301.00	8460	20221220	-26.83	5070	20231024	22.09	8010	-22.72	20230109	5070	22.09	20231024	8460	-26.83	20221220	5070	22.09	20231024	0.58	N	012700	500	137 억		1967595	N	N	0	N	00	N
77	20231215	130256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	80	2	1.31	339064360	55060	49.43	6180	6220	6050	7950	4290	6120	6158.09	7.44	0	356	6266	6192	6086	6012	5906	6230	6050	138	1830	500	4520	10	1	26446135	1640	5.13	0.38	12	0.21	1209.00	16301.00	8460	20221220	-26.71	5070	20231024	22.29	8010	-22.60	20230109	5070	22.29	20231024	8460	-26.71	20221220	5070	22.29	20231024	0.58	N	012700	500	137 억		1967595	N	N	0	N	00	N
78	20231215	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	80	2	1.31	286759080	46624	41.86	6180	6210	6050	7950	4290	6120	6150.46	7.44	0	-29	6266	6192	6086	6012	5906	6230	6050	138	1830	500	4520	10	1	26446135	1640	5.13	0.38	12	0.18	1209.00	16301.00	8460	20221220	-26.71	5070	20231024	22.29	8010	-22.60	20230109	5070	22.29	20231024	8460	-26.71	20221220	5070	22.29	20231024	0.58	N	012700	500	137 억		1967595	N	N	0	N	00	N
79	20231215	110257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	50	2	0.82	222821230	36285	32.57	6180	6200	6050	7950	4290	6120	6140.86	7.44	0	9	6266	6192	6086	6012	5906	6230	6050	138	1830	500	4520	10	1	26446135	1632	5.10	0.38	12	0.14	1209.00	16301.00	8460	20221220	-27.07	5070	20231024	21.70	8010	-22.97	20230109	5070	21.70	20231024	8460	-27.07	20221220	5070	21.70	20231024	0.58	N	012700	500	137 억		1967595	N	N	0	N	00	N
80	20231215	100257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	60	2	0.98	162941470	26562	23.85	6180	6200	6050	7950	4290	6120	6134.38	7.44	0	1823	6266	6192	6086	6012	5906	6230	6050	138	1830	500	4520	10	1	26446135	1634	5.11	0.38	12	0.10	1209.00	16301.00	8460	20221220	-26.95	5070	20231024	21.89	8010	-22.85	20230109	5070	21.89	20231024	8460	-26.95	20221220	5070	21.89	20231024	0.58	N	012700	500	137 억		1967595	N	N	0	N	00	N
81	20231215	090255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	10	2	0.16	14068660	2282	2.05	6180	6180	6130	7950	4290	6120	6165.06	7.44	0	-1094	6266	6192	6086	6012	5906	6230	6050	138	1830	500	4520	10	1	26446135	1621	5.07	0.38	12	0.01	1209.00	16301.00	8460	20221220	-27.54	5070	20231024	20.91	8010	-23.47	20230109	5070	20.91	20231024	8460	-27.54	20221220	5070	20.91	20231024	0.58	N	012700	500	137 억		1967595	N	N	0	N	00	N
82	20231214	160256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	140	2	2.34	675387700	110698	295.85	5980	6160	5980	7770	4190	5980	6101.04	7.39	0	14449	6046	6012	5986	5952	5926	6000	5940	138	1790	500	4420	10	1	26446135	1619	5.06	0.38	12	0.42	1209.00	16301.00	8460	20221220	-27.66	5070	20231024	20.71	8010	-23.60	20230109	5070	20.71	20231024	8460	-27.66	20221220	5070	20.71	20231024	0.59	N	012700	500	137 억		1953176	N	N	0	N	00	N
83	20231214	150304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	140	2	2.34	636328820	104322	278.81	5980	6160	5980	7770	4190	5980	6099.66	7.39	0	13930	6046	6012	5986	5952	5926	6000	5940	138	1790	500	4420	10	1	26446135	1619	5.06	0.38	12	0.39	1209.00	16301.00	8460	20221220	-27.66	5070	20231024	20.71	8010	-23.60	20230109	5070	20.71	20231024	8460	-27.66	20221220	5070	20.71	20231024	0.59	N	012700	500	137 억		1953176	N	N	0	N	00	N
84	20231214	140304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	160	2	2.68	579555210	95069	254.08	5980	6160	5980	7770	4190	5980	6096.16	7.39	0	12100	6046	6012	5986	5952	5926	6000	5940	138	1790	500	4420	10	1	26446135	1624	5.08	0.38	12	0.36	1209.00	16301.00	8460	20221220	-27.42	5070	20231024	21.10	8010	-23.35	20230109	5070	21.10	20231024	8460	-27.42	20221220	5070	21.10	20231024	0.59	N	012700	500	137 억		1953176	N	N	0	N	00	N
85	20231214	130258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	160	2	2.68	472266240	77614	207.43	5980	6160	5980	7770	4190	5980	6084.81	7.39	0	9601	6046	6012	5986	5952	5926	6000	5940	138	1790	500	4420	10	1	26446135	1624	5.08	0.38	12	0.29	1209.00	16301.00	8460	20221220	-27.42	5070	20231024	21.10	8010	-23.35	20230109	5070	21.10	20231024	8460	-27.42	20221220	5070	21.10	20231024	0.59	N	012700	500	137 억		1953176	N	N	0	N	00	N
86	20231214	120307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	140	2	2.34	350943220	57840	154.58	5980	6130	5980	7770	4190	5980	6067.49	7.39	0	6928	6046	6012	5986	5952	5926	6000	5940	138	1790	500	4420	10	1	26446135	1619	5.06	0.38	12	0.22	1209.00	16301.00	8460	20221220	-27.66	5070	20231024	20.71	8010	-23.60	20230109	5070	20.71	20231024	8460	-27.66	20221220	5070	20.71	20231024	0.59	N	012700	500	137 억		1953176	N	N	0	N	00	N
87	20231214	110258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	100	2	1.67	214143180	35425	94.68	5980	6090	5980	7770	4190	5980	6044.98	7.39	0	5007	6046	6012	5986	5952	5926	6000	5940	138	1790	500	4420	10	1	26446135	1608	5.03	0.37	12	0.13	1209.00	16301.00	8460	20221220	-28.13	5070	20231024	19.92	8010	-24.09	20230109	5070	19.92	20231024	8460	-28.13	20221220	5070	19.92	20231024	0.59	N	012700	500	137 억		1953176	N	N	0	N	00	N
88	20231214	100254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	50	2	0.84	117518260	19476	52.05	5980	6060	5980	7770	4190	5980	6034.01	7.39	0	2589	6046	6012	5986	5952	5926	6000	5940	138	1790	500	4420	10	1	26446135	1595	4.99	0.37	12	0.07	1209.00	16301.00	8460	20221220	-28.72	5070	20231024	18.93	8010	-24.72	20230109	5070	18.93	20231024	8460	-28.72	20221220	5070	18.93	20231024	0.59	N	012700	500	137 억		1953176	N	N	0	N	00	N
89	20231214	090243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	0	3	0.00	257140	43	0.11	5980	5980	5980	7770	4190	5980	5980.00	7.39	0	-12	6046	6012	5986	5952	5926	6000	5940	138	1790	500	4420	10	1	26446135	1581	4.95	0.37	12	0.00	1209.00	16301.00	8460	20221220	-29.31	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8460	-29.31	20221220	5070	17.95	20231024	0.59	N	012700	500	137 억		1953176	N	N	0	N	00	N
90	20231213	160254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	20	2	0.34	223784380	37410	102.37	5990	6020	5960	7740	4180	5960	5981.94	7.39	0	-1897	6086	6022	5986	5922	5886	6055	5955	138	1780	500	4410	10	1	26446135	1581	4.95	0.37	12	0.14	1209.00	16301.00	8460	20221220	-29.31	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8460	-29.31	20221220	5070	17.95	20231024	0.59	N	012700	500	137 억		1955073	N	N	0	N	00	N
91	20231213	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	20	2	0.34	203463310	34009	93.07	5990	6020	5960	7740	4180	5960	5982.63	7.39	0	-1908	6086	6022	5986	5922	5886	6055	5955	138	1780	500	4410	10	1	26446135	1581	4.95	0.37	12	0.13	1209.00	16301.00	8460	20221220	-29.31	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8460	-29.31	20221220	5070	17.95	20231024	0.59	N	012700	500	137 억		1955073	N	N	0	N	00	N
92	20231213	140302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	20	2	0.34	184617380	30855	84.43	5990	6020	5960	7740	4180	5960	5983.39	7.39	0	-1886	6086	6022	5986	5922	5886	6055	5955	138	1780	500	4410	10	1	26446135	1581	4.95	0.37	12	0.12	1209.00	16301.00	8460	20221220	-29.31	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8460	-29.31	20221220	5070	17.95	20231024	0.59	N	012700	500	137 억		1955073	N	N	0	N	00	N
93	20231213	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	40	2	0.67	173377000	28979	79.30	5990	6020	5960	7740	4180	5960	5982.85	7.39	0	-1866	6086	6022	5986	5922	5886	6055	5955	138	1780	500	4410	10	1	26446135	1587	4.96	0.37	12	0.11	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.59	N	012700	500	137 억		1955073	N	N	0	N	00	N
94	20231213	120259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	40	2	0.67	157806350	26382	72.19	5990	6020	5960	7740	4180	5960	5981.59	7.39	0	-2198	6086	6022	5986	5922	5886	6055	5955	138	1780	500	4410	10	1	26446135	1587	4.96	0.37	12	0.10	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.59	N	012700	500	137 억		1955073	N	N	0	N	00	N
95	20231213	110259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	10	2	0.17	88593520	14834	40.59	5990	5990	5960	7740	4180	5960	5972.33	7.39	0	-1985	6086	6022	5986	5922	5886	6055	5955	138	1780	500	4410	10	1	26446135	1579	4.94	0.37	12	0.06	1209.00	16301.00	8460	20221220	-29.43	5070	20231024	17.75	8010	-25.47	20230109	5070	17.75	20231024	8460	-29.43	20221220	5070	17.75	20231024	0.59	N	012700	500	137 억		1955073	N	N	0	N	00	N
96	20231213	100301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	20	2	0.34	41497420	6943	19.00	5990	5990	5960	7740	4180	5960	5976.87	7.39	0	-936	6086	6022	5986	5922	5886	6055	5955	138	1780	500	4410	10	1	26446135	1581	4.95	0.37	12	0.03	1209.00	16301.00	8460	20221220	-29.31	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8460	-29.31	20221220	5070	17.95	20231024	0.59	N	012700	500	137 억		1955073	N	N	0	N	00	N
97	20231213	090257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	10	2	0.17	5254030	880	2.41	5990	5990	5970	7740	4180	5960	5970.49	7.39	0	-364	6086	6022	5986	5922	5886	6055	5955	138	1780	500	4410	10	1	26446135	1579	4.94	0.37	12	0.00	1209.00	16301.00	8460	20221220	-29.43	5070	20231024	17.75	8010	-25.47	20230109	5070	17.75	20231024	8460	-29.43	20221220	5070	17.75	20231024	0.59	N	012700	500	137 억		1955073	N	N	0	N	00	N
98	20231212	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	-30	5	-0.50	218458930	36520	82.98	5950	6050	5950	7780	4200	5990	5981.94	7.43	0	-10828	6143	6066	6023	5946	5903	6045	5925	138	1790	500	4430	10	1	26446135	1576	4.93	0.37	12	0.14	1209.00	16301.00	8460	20221220	-29.55	5070	20231024	17.55	8010	-25.59	20230109	5070	17.55	20231024	8460	-29.55	20221220	5070	17.55	20231024	0.59	N	012700	500	137 억		1965901	N	N	0	N	00	N
99	20231212	150253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	-20	5	-0.33	191059260	31924	72.53	5950	6050	5950	7780	4200	5990	5984.82	7.43	0	-10082	6143	6066	6023	5946	5903	6045	5925	138	1790	500	4430	10	1	26446135	1579	4.94	0.37	12	0.12	1209.00	16301.00	8460	20221220	-29.43	5070	20231024	17.75	8010	-25.47	20230109	5070	17.75	20231024	8460	-29.43	20221220	5070	17.75	20231024	0.59	N	012700	500	137 억		1965901	N	N	0	N	00	N
100	20231212	140244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	-20	5	-0.33	171957880	28724	65.26	5950	6050	5950	7780	4200	5990	5986.56	7.43	0	-9954	6143	6066	6023	5946	5903	6045	5925	138	1790	500	4430	10	1	26446135	1579	4.94	0.37	12	0.11	1209.00	16301.00	8460	20221220	-29.43	5070	20231024	17.75	8010	-25.47	20230109	5070	17.75	20231024	8460	-29.43	20221220	5070	17.75	20231024	0.59	N	012700	500	137 억		1965901	N	N	0	N	00	N
101	20231212	130241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-10	5	-0.17	154321740	25772	58.56	5950	6050	5950	7780	4200	5990	5987.96	7.43	0	-9913	6143	6066	6023	5946	5903	6045	5925	138	1790	500	4430	10	1	26446135	1581	4.95	0.37	12	0.10	1209.00	16301.00	8460	20221220	-29.31	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8460	-29.31	20221220	5070	17.95	20231024	0.59	N	012700	500	137 억		1965901	N	N	0	N	00	N
102	20231212	120240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	-20	5	-0.33	121228200	20237	45.98	5950	6050	5950	7780	4200	5990	5990.42	7.43	0	-6046	6143	6066	6023	5946	5903	6045	5925	138	1790	500	4430	10	1	26446135	1579	4.94	0.37	12	0.08	1209.00	16301.00	8460	20221220	-29.43	5070	20231024	17.75	8010	-25.47	20230109	5070	17.75	20231024	8460	-29.43	20221220	5070	17.75	20231024	0.59	N	012700	500	137 억		1965901	N	N	0	N	00	N
103	20231212	110242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-10	5	-0.17	95446760	15924	36.18	5950	6050	5950	7780	4200	5990	5993.89	7.43	0	-3921	6143	6066	6023	5946	5903	6045	5925	138	1790	500	4430	10	1	26446135	1581	4.95	0.37	12	0.06	1209.00	16301.00	8460	20221220	-29.31	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8460	-29.31	20221220	5070	17.95	20231024	0.59	N	012700	500	137 억		1965901	N	N	0	N	00	N
104	20231212	100253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	0	3	0.00	62466250	10427	23.69	5950	6050	5950	7780	4200	5990	5990.82	7.43	0	-2813	6143	6066	6023	5946	5903	6045	5925	138	1790	500	4430	10	1	26446135	1584	4.95	0.37	12	0.04	1209.00	16301.00	8460	20221220	-29.20	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8460	-29.20	20221220	5070	18.15	20231024	0.59	N	012700	500	137 억		1965901	N	N	0	N	00	N
105	20231212	090249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-10	5	-0.17	5872900	984	2.24	5950	6050	5950	7780	4200	5990	5968.31	7.43	0	-12	6143	6066	6023	5946	5903	6045	5925	138	1790	500	4430	10	1	26446135	1581	4.95	0.37	12	0.00	1209.00	16301.00	8460	20221220	-29.31	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8460	-29.31	20221220	5070	17.95	20231024	0.59	N	012700	500	137 억		1965901	N	N	0	N	00	N
106	20231211	160251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-20	5	-0.33	263187820	43811	117.71	6010	6100	5980	7810	4210	6010	6007.35	7.45	2105	-2756	6070	6040	6020	5990	5970	6035	5985	138	1800	500	4440	10	1	26446135	1584	4.95	0.37	12	0.17	1209.00	16301.00	8460	20221220	-29.20	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8460	-29.20	20221220	5070	18.15	20231024	0.58	N	012700	500	137 억		1970762	N	N	0	N	00	N
107	20231211	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-10	5	-0.17	240471780	40020	107.53	6010	6100	5980	7810	4210	6010	6008.79	7.45	2105	-2753	6070	6040	6020	5990	5970	6035	5985	138	1800	500	4440	10	1	26446135	1587	4.96	0.37	12	0.15	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.58	N	012700	500	137 억		1970762	N	N	0	N	00	N
108	20231211	140249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-20	5	-0.33	216201930	35970	96.65	6010	6100	5980	7810	4210	6010	6010.62	7.45	2105	-2751	6070	6040	6020	5990	5970	6035	5985	138	1800	500	4440	10	1	26446135	1584	4.95	0.37	12	0.14	1209.00	16301.00	8460	20221220	-29.20	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8460	-29.20	20221220	5070	18.15	20231024	0.58	N	012700	500	137 억		1970762	N	N	0	N	00	N
109	20231211	130251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	10	2	0.17	99519280	16520	44.39	6010	6100	6000	7810	4210	6010	6024.17	7.45	2105	-2704	6070	6040	6020	5990	5970	6035	5985	138	1800	500	4440	10	1	26446135	1592	4.98	0.37	12	0.06	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.58	N	012700	500	137 억		1970762	N	N	0	N	00	N
110	20231211	120251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-10	5	-0.17	93381750	15498	41.64	6010	6100	6000	7810	4210	6010	6025.41	7.45	2105	-2637	6070	6040	6020	5990	5970	6035	5985	138	1800	500	4440	10	1	26446135	1587	4.96	0.37	12	0.06	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.58	N	012700	500	137 억		1970762	N	N	0	N	00	N
111	20231211	110249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	20	2	0.33	75994190	12606	33.87	6010	6100	6000	7810	4210	6010	6028.42	7.45	2105	-395	6070	6040	6020	5990	5970	6035	5985	138	1800	500	4440	10	1	26446135	1595	4.99	0.37	12	0.05	1209.00	16301.00	8460	20221220	-28.72	5070	20231024	18.93	8010	-24.72	20230109	5070	18.93	20231024	8460	-28.72	20221220	5070	18.93	20231024	0.58	N	012700	500	137 억		1970762	N	N	0	N	00	N
112	20231211	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	0	3	0.00	61721980	10232	27.49	6010	6100	6000	7810	4210	6010	6032.25	7.45	2105	-61	6070	6040	6020	5990	5970	6035	5985	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.04	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.58	N	012700	500	137 억		1970762	N	N	0	N	00	N
113	20231211	090251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	0	3	0.00	865440	144	0.39	6010	6010	6010	7810	4210	6010	6010.00	7.45	2105	-84	6070	6040	6020	5990	5970	6035	5985	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.00	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.58	N	012700	500	137 억		1970762	N	N	0	N	00	N
114	20231208	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	0	3	0.00	223864740	37196	76.79	6010	6050	6000	7810	4210	6010	6018.52	7.45	0	-2105	6090	6050	6010	5970	5930	6070	5990	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.14	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.61	N	012700	500	137 억		1970762	N	N	0	N	00	N
115	20231208	150249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	0	3	0.00	200653380	33334	68.82	6010	6050	6000	7810	4210	6010	6019.48	7.45	0	-2053	6090	6050	6010	5970	5930	6070	5990	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.13	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.61	N	012700	500	137 억		1970762	N	N	0	N	00	N
116	20231208	140247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	20	2	0.33	179694430	29853	61.63	6010	6050	6000	7810	4210	6010	6019.31	7.45	0	-2052	6090	6050	6010	5970	5930	6070	5990	138	1800	500	4440	10	1	26446135	1595	4.99	0.37	12	0.11	1209.00	16301.00	8460	20221220	-28.72	5070	20231024	18.93	8010	-24.72	20230109	5070	18.93	20231024	8460	-28.72	20221220	5070	18.93	20231024	0.61	N	012700	500	137 억		1970762	N	N	0	N	00	N
117	20231208	130246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	10	2	0.17	163456230	27157	56.07	6010	6050	6000	7810	4210	6010	6018.94	7.45	0	-2526	6090	6050	6010	5970	5930	6070	5990	138	1800	500	4440	10	1	26446135	1592	4.98	0.37	12	0.10	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.61	N	012700	500	137 억		1970762	N	N	0	N	00	N
118	20231208	120246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	10	2	0.17	132008380	21932	45.28	6010	6050	6000	7810	4210	6010	6018.99	7.45	0	-2659	6090	6050	6010	5970	5930	6070	5990	138	1800	500	4440	10	1	26446135	1592	4.98	0.37	12	0.08	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.61	N	012700	500	137 억		1970762	N	N	0	N	00	N
119	20231208	110243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	0	3	0.00	96516280	16025	33.08	6010	6050	6010	7810	4210	6010	6022.86	7.45	0	-2319	6090	6050	6010	5970	5930	6070	5990	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.06	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.61	N	012700	500	137 억		1970762	N	N	0	N	00	N
120	20231208	100248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	10	2	0.17	55067710	9137	18.86	6010	6050	6010	7810	4210	6010	6026.89	7.45	0	-72	6090	6050	6010	5970	5930	6070	5990	138	1800	500	4440	10	1	26446135	1592	4.98	0.37	12	0.03	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.61	N	012700	500	137 억		1970762	N	N	0	N	00	N
121	20231208	090246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	20	2	0.33	2036620	338	0.70	6010	6030	6010	7810	4210	6010	6025.50	7.45	0	0	6090	6050	6010	5970	5930	6070	5990	138	1800	500	4440	10	1	26446135	1595	4.99	0.37	12	0.00	1209.00	16301.00	8460	20221220	-28.72	5070	20231024	18.93	8010	-24.72	20230109	5070	18.93	20231024	8460	-28.72	20221220	5070	18.93	20231024	0.61	N	012700	500	137 억		1970762	N	N	0	N	00	N
122	20231207	160245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	10	2	0.17	287462750	47932	133.57	5980	6050	5970	7800	4200	6000	5997.30	7.40	0	12854	6066	6032	6016	5982	5966	6025	5975	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.18	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.61	N	012700	500	137 억		1957908	N	N	0	N	00	N
123	20231207	150247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	0	3	0.00	276295700	46074	128.40	5980	6050	5970	7800	4200	6000	5996.78	7.40	0	12854	6066	6032	6016	5982	5966	6025	5975	138	1800	500	4440	10	1	26446135	1587	4.96	0.37	12	0.17	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.61	N	012700	500	137 억		1957908	N	N	0	N	00	N
124	20231207	140247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	10	2	0.17	230358680	38416	107.06	5980	6050	5970	7800	4200	6000	5996.43	7.40	0	11161	6066	6032	6016	5982	5966	6025	5975	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.15	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.61	N	012700	500	137 억		1957908	N	N	0	N	00	N
125	20231207	130245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	20	2	0.33	215053060	35873	99.97	5980	6050	5970	7800	4200	6000	5994.84	7.40	0	10665	6066	6032	6016	5982	5966	6025	5975	138	1800	500	4440	10	1	26446135	1592	4.98	0.37	12	0.14	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.61	N	012700	500	137 억		1957908	N	N	0	N	00	N
126	20231207	120246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	0	3	0.00	148273840	24735	68.93	5980	6050	5970	7800	4200	6000	5994.50	7.40	0	4993	6066	6032	6016	5982	5966	6025	5975	138	1800	500	4440	10	1	26446135	1587	4.96	0.37	12	0.09	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.61	N	012700	500	137 억		1957908	N	N	0	N	00	N
127	20231207	110243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-10	5	-0.17	95949020	16010	44.62	5980	6050	5970	7800	4200	6000	5993.07	7.40	0	1443	6066	6032	6016	5982	5966	6025	5975	138	1800	500	4440	10	1	26446135	1584	4.95	0.37	12	0.06	1209.00	16301.00	8460	20221220	-29.20	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8460	-29.20	20221220	5070	18.15	20231024	0.61	N	012700	500	137 억		1957908	N	N	0	N	00	N
128	20231207	100245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	10	2	0.17	33237590	5536	15.43	5980	6050	5980	7800	4200	6000	6003.90	7.40	0	386	6066	6032	6016	5982	5966	6025	5975	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.02	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.61	N	012700	500	137 억		1957908	N	N	0	N	00	N
129	20231207	090246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	0	3	0.00	7277630	1213	3.38	5980	6050	5980	7800	4200	6000	5999.69	7.40	0	738	6066	6032	6016	5982	5966	6025	5975	138	1800	500	4440	10	1	26446135	1587	4.96	0.37	12	0.00	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.61	N	012700	500	137 억		1957908	N	N	0	N	00	N
130	20231206	160241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-10	5	-0.17	214370040	35644	103.54	6020	6050	6000	7810	4210	6010	6014.20	7.41	0	-823	6076	6042	6006	5972	5936	6025	5955	138	1800	500	4440	10	1	26446135	1587	4.96	0.37	12	0.13	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.63	N	012700	500	137 억		1958749	N	N	0	N	00	N
131	20231206	150247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	10	2	0.17	209080530	34764	100.98	6020	6050	6000	7810	4210	6010	6014.28	7.41	0	-847	6076	6042	6006	5972	5936	6025	5955	138	1800	500	4440	10	1	26446135	1592	4.98	0.37	12	0.13	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.63	N	012700	500	137 억		1958749	N	N	0	N	00	N
132	20231206	140244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	0	3	0.00	184154860	30621	88.95	6020	6050	6000	7810	4210	6010	6014.01	7.41	0	-1342	6076	6042	6006	5972	5936	6025	5955	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.12	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.63	N	012700	500	137 억		1958749	N	N	0	N	00	N
133	20231206	130244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	10	2	0.17	163440730	27174	78.94	6020	6050	6000	7810	4210	6010	6014.60	7.41	0	-1998	6076	6042	6006	5972	5936	6025	5955	138	1800	500	4440	10	1	26446135	1592	4.98	0.37	12	0.10	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.63	N	012700	500	137 억		1958749	N	N	0	N	00	N
134	20231206	120242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	0	3	0.00	121627700	20223	58.75	6020	6050	6000	7810	4210	6010	6014.33	7.41	0	-1786	6076	6042	6006	5972	5936	6025	5955	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.08	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.63	N	012700	500	137 억		1958749	N	N	0	N	00	N
135	20231206	110246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-10	5	-0.17	106545110	17712	51.45	6020	6050	6000	7810	4210	6010	6015.42	7.41	0	-963	6076	6042	6006	5972	5936	6025	5955	138	1800	500	4440	10	1	26446135	1587	4.96	0.37	12	0.07	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.63	N	012700	500	137 억		1958749	N	N	0	N	00	N
136	20231206	100244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	20	2	0.33	65186170	10828	31.45	6020	6050	6000	7810	4210	6010	6020.15	7.41	0	1736	6076	6042	6006	5972	5936	6025	5955	138	1800	500	4440	10	1	26446135	1595	4.99	0.37	12	0.04	1209.00	16301.00	8460	20221220	-28.72	5070	20231024	18.93	8010	-24.72	20230109	5070	18.93	20231024	8460	-28.72	20221220	5070	18.93	20231024	0.63	N	012700	500	137 억		1958749	N	N	0	N	00	N
137	20231206	090245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	0	3	0.00	2608650	434	1.26	6020	6020	6000	7810	4210	6010	6010.71	7.41	0	-157	6076	6042	6006	5972	5936	6025	5955	138	1800	500	4440	10	1	26446135	1589	4.97	0.37	12	0.00	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.63	N	012700	500	137 억		1958749	N	N	0	N	00	N
138	20231205	160245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	-20	5	-0.33	206088560	34347	48.04	6040	6040	5970	7830	4230	6030	6000.19	7.42	0	-3932	6123	6076	6013	5966	5903	6100	5990	138	1800	500	4460	10	1	26446135	1589	4.97	0.37	12	0.13	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.65	N	012700	500	137 억		1962681	N	N	0	N	00	N
139	20231205	150245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-30	5	-0.50	198358500	33059	46.24	6040	6040	5970	7830	4230	6030	6000.14	7.42	0	-3316	6123	6076	6013	5966	5903	6100	5990	138	1800	500	4460	10	1	26446135	1587	4.96	0.37	12	0.13	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.65	N	012700	500	137 억		1962681	N	N	0	N	00	N
140	20231205	140245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	-10	5	-0.17	154472610	25749	36.01	6040	6040	5970	7830	4230	6030	5999.17	7.42	0	-2211	6123	6076	6013	5966	5903	6100	5990	138	1800	500	4460	10	1	26446135	1592	4.98	0.37	12	0.10	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.65	N	012700	500	137 억		1962681	N	N	0	N	00	N
141	20231205	130245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-30	5	-0.50	136545860	22769	31.84	6040	6040	5970	7830	4230	6030	5997.01	7.42	0	-2419	6123	6076	6013	5966	5903	6100	5990	138	1800	500	4460	10	1	26446135	1587	4.96	0.37	12	0.09	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.65	N	012700	500	137 억		1962681	N	N	0	N	00	N
142	20231205	120244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-30	5	-0.50	121533940	20270	28.35	6040	6040	5970	7830	4230	6030	5995.75	7.42	0	-2454	6123	6076	6013	5966	5903	6100	5990	138	1800	500	4460	10	1	26446135	1587	4.96	0.37	12	0.08	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.65	N	012700	500	137 억		1962681	N	N	0	N	00	N
143	20231205	110243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-40	5	-0.66	68768320	11452	16.02	6040	6040	5980	7830	4230	6030	6004.92	7.42	0	-3321	6123	6076	6013	5966	5903	6100	5990	138	1800	500	4460	10	1	26446135	1584	4.95	0.37	12	0.04	1209.00	16301.00	8460	20221220	-29.20	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8460	-29.20	20221220	5070	18.15	20231024	0.65	N	012700	500	137 억		1962681	N	N	0	N	00	N
144	20231205	100243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	0	3	0.00	43429370	7233	10.12	6040	6040	5980	7830	4230	6030	6004.34	7.42	0	-3386	6123	6076	6013	5966	5903	6100	5990	138	1800	500	4460	10	1	26446135	1595	4.99	0.37	12	0.03	1209.00	16301.00	8460	20221220	-28.72	5070	20231024	18.93	8010	-24.72	20230109	5070	18.93	20231024	8460	-28.72	20221220	5070	18.93	20231024	0.65	N	012700	500	137 억		1962681	N	N	0	N	00	N
145	20231205	090241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-40	5	-0.66	14638260	2433	3.40	6040	6040	5990	7830	4230	6030	6016.55	7.42	0	-2022	6123	6076	6013	5966	5903	6100	5990	138	1800	500	4460	10	1	26446135	1584	4.95	0.37	12	0.01	1209.00	16301.00	8460	20221220	-29.20	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8460	-29.20	20221220	5070	18.15	20231024	0.65	N	012700	500	137 억		1962681	N	N	0	N	00	N
146	20231204	160243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	40	2	0.67	429223710	71457	94.47	6000	6060	5950	7780	4200	5990	6006.74	7.37	0	13725	6076	6032	5976	5932	5876	6055	5955	138	1790	500	4430	10	1	26446135	1595	4.99	0.37	12	0.27	1209.00	16301.00	8460	20221220	-28.72	5070	20231024	18.93	8010	-24.72	20230109	5070	18.93	20231024	8460	-28.72	20221220	5070	18.93	20231024	0.65	N	012700	500	137 억		1948957	N	N	0	N	00	N
147	20231204	150245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	40	2	0.67	392202790	65294	86.32	6000	6060	5950	7780	4200	5990	6006.72	7.37	0	13407	6076	6032	5976	5932	5876	6055	5955	138	1790	500	4430	10	1	26446135	1595	4.99	0.37	12	0.25	1209.00	16301.00	8460	20221220	-28.72	5070	20231024	18.93	8010	-24.72	20230109	5070	18.93	20231024	8460	-28.72	20221220	5070	18.93	20231024	0.65	N	012700	500	137 억		1948957	N	N	0	N	00	N
148	20231204	140243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	40	2	0.67	365795560	60911	80.52	6000	6060	5950	7780	4200	5990	6005.41	7.37	0	12347	6076	6032	5976	5932	5876	6055	5955	138	1790	500	4430	10	1	26446135	1595	4.99	0.37	12	0.23	1209.00	16301.00	8460	20221220	-28.72	5070	20231024	18.93	8010	-24.72	20230109	5070	18.93	20231024	8460	-28.72	20221220	5070	18.93	20231024	0.65	N	012700	500	137 억		1948957	N	N	0	N	00	N
149	20231204	130242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	30	2	0.50	312627670	52075	68.84	6000	6060	5950	7780	4200	5990	6003.41	7.37	0	10738	6076	6032	5976	5932	5876	6055	5955	138	1790	500	4430	10	1	26446135	1592	4.98	0.37	12	0.20	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.65	N	012700	500	137 억		1948957	N	N	0	N	00	N
150	20231204	120243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	30	2	0.50	300533640	50064	66.18	6000	6060	5950	7780	4200	5990	6002.99	7.37	0	10971	6076	6032	5976	5932	5876	6055	5955	138	1790	500	4430	10	1	26446135	1592	4.98	0.37	12	0.19	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.65	N	012700	500	137 억		1948957	N	N	0	N	00	N
151	20231204	110243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	30	2	0.50	249877690	41652	55.06	6000	6060	5950	7780	4200	5990	5999.18	7.37	0	10281	6076	6032	5976	5932	5876	6055	5955	138	1790	500	4430	10	1	26446135	1592	4.98	0.37	12	0.16	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.65	N	012700	500	137 억		1948957	N	N	0	N	00	N
152	20231204	100243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	20	2	0.33	186679640	31173	41.21	6000	6020	5950	7780	4200	5990	5988.50	7.37	0	8396	6076	6032	5976	5932	5876	6055	5955	138	1790	500	4430	10	1	26446135	1589	4.97	0.37	12	0.12	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.65	N	012700	500	137 억		1948957	N	N	0	N	00	N
153	20231204	090242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	10	2	0.17	7410000	1235	1.63	6000	6000	6000	7780	4200	5990	6000.00	7.37	0	0	6076	6032	5976	5932	5876	6055	5955	138	1790	500	4430	10	1	26446135	1587	4.96	0.37	12	0.00	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.65	N	012700	500	137 억		1948957	N	N	0	N	00	N
154	20231201	160242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	70	2	1.18	451988120	75591	389.28	5920	6020	5920	7690	4150	5920	5979.39	7.26	0	28382	5980	5950	5910	5880	5840	5965	5895	138	1770	500	4380	10	1	26446135	1584	4.95	0.37	12	0.29	1209.00	16301.00	8460	20221220	-29.20	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8460	-29.20	20221220	5070	18.15	20231024	0.64	N	012700	500	137 억		1919121	N	N	0	N	00	N
155	20231201	150243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	50	2	0.84	362932370	60703	312.61	5920	6020	5920	7690	4150	5920	5978.82	7.26	0	27340	5980	5950	5910	5880	5840	5965	5895	138	1770	500	4380	10	1	26446135	1579	4.94	0.37	12	0.23	1209.00	16301.00	8460	20221220	-29.43	5070	20231024	17.75	8010	-25.47	20230109	5070	17.75	20231024	8460	-29.43	20221220	5070	17.75	20231024	0.64	N	012700	500	137 억		1919121	N	N	0	N	00	N
156	20231201	140243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	80	2	1.35	298911900	50019	257.59	5920	6020	5920	7690	4150	5920	5975.97	7.26	0	25893	5980	5950	5910	5880	5840	5965	5895	138	1770	500	4380	10	1	26446135	1587	4.96	0.37	12	0.19	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.64	N	012700	500	137 억		1919121	N	N	0	N	00	N
157	20231201	130241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	80	2	1.35	278207510	46570	239.83	5920	6020	5920	7690	4150	5920	5973.96	7.26	0	24965	5980	5950	5910	5880	5840	5965	5895	138	1770	500	4380	10	1	26446135	1587	4.96	0.37	12	0.18	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.64	N	012700	500	137 억		1919121	N	N	0	N	00	N
158	20231201	120243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	70	2	1.18	254879380	42679	219.79	5920	6020	5920	7690	4150	5920	5972.01	7.26	0	24379	5980	5950	5910	5880	5840	5965	5895	138	1770	500	4380	10	1	26446135	1584	4.95	0.37	12	0.16	1209.00	16301.00	8460	20221220	-29.20	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8460	-29.20	20221220	5070	18.15	20231024	0.64	N	012700	500	137 억		1919121	N	N	0	N	00	N
159	20231201	110242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	70	2	1.18	197646990	33104	170.48	5920	6020	5920	7690	4150	5920	5970.49	7.26	0	21413	5980	5950	5910	5880	5840	5965	5895	138	1770	500	4380	10	1	26446135	1584	4.95	0.37	12	0.13	1209.00	16301.00	8460	20221220	-29.20	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8460	-29.20	20221220	5070	18.15	20231024	0.64	N	012700	500	137 억		1919121	N	N	0	N	00	N
160	20231201	100243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	40	2	0.68	101207710	17000	87.55	5920	5980	5920	7690	4150	5920	5953.39	7.26	0	8611	5980	5950	5910	5880	5840	5965	5895	138	1770	500	4380	10	1	26446135	1576	4.93	0.37	12	0.06	1209.00	16301.00	8460	20221220	-29.55	5070	20231024	17.55	8010	-25.59	20230109	5070	17.55	20231024	8460	-29.55	20221220	5070	17.55	20231024	0.64	N	012700	500	137 억		1919121	N	N	0	N	00	N
161	20231201	090240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	0	3	0.00	195360	33	0.17	5920	5920	5920	7690	4150	5920	5920.00	7.26	0	0	5980	5950	5910	5880	5840	5965	5895	138	1770	500	4380	10	1	26446135	1566	4.90	0.36	12	0.00	1209.00	16301.00	8460	20221220	-30.02	5070	20231024	16.77	8010	-26.09	20230109	5070	16.77	20231024	8460	-30.02	20221220	5070	16.77	20231024	0.64	N	012700	500	137 억		1919121	N	N	0	N	00	N