KissMeData/044960/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	160532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	80	2	1.48	668771520	122652	91.34	5430	5500	5400	7040	3800	5420	5448.69	1.60	41306	37901	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	695	26.32	1.54	12	0.97	209.00	3564.00	7750	20230516	-29.03	4800	20230726	14.58	7750	-29.03	20230516	4800	14.58	20230726	7750	-29.03	20230516	4800	14.58	20230726	4.17	N	044960	500	63 억		202414	N	N	0	N	00	N
3	20231229	150529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	80	2	1.48	668771520	122652	91.34	5430	5500	5400	7040	3800	5420	5448.69	1.60	41306	37901	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	695	26.32	1.54	12	0.97	209.00	3564.00	7750	20230516	-29.03	4800	20230726	14.58	7750	-29.03	20230516	4800	14.58	20230726	7750	-29.03	20230516	4800	14.58	20230726	4.17	N	044960	500	63 억		202414	N	N	0	N	00	N
4	20231229	140529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	80	2	1.48	668771520	122652	91.34	5430	5500	5400	7040	3800	5420	5448.69	1.60	41306	37901	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	695	26.32	1.54	12	0.97	209.00	3564.00	7750	20230516	-29.03	4800	20230726	14.58	7750	-29.03	20230516	4800	14.58	20230726	7750	-29.03	20230516	4800	14.58	20230726	4.17	N	044960	500	63 억		202414	N	N	0	N	00	N
5	20231229	130529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	80	2	1.48	668771520	122652	91.34	5430	5500	5400	7040	3800	5420	5448.69	1.60	41306	37901	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	695	26.32	1.54	12	0.97	209.00	3564.00	7750	20230516	-29.03	4800	20230726	14.58	7750	-29.03	20230516	4800	14.58	20230726	7750	-29.03	20230516	4800	14.58	20230726	4.17	N	044960	500	63 억		202414	N	N	0	N	00	N
6	20231229	120529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	80	2	1.48	668771520	122652	91.34	5430	5500	5400	7040	3800	5420	5448.69	1.60	41306	37901	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	695	26.32	1.54	12	0.97	209.00	3564.00	7750	20230516	-29.03	4800	20230726	14.58	7750	-29.03	20230516	4800	14.58	20230726	7750	-29.03	20230516	4800	14.58	20230726	4.17	N	044960	500	63 억		202414	N	N	0	N	00	N
7	20231229	110508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	80	2	1.48	668771520	122652	91.34	5430	5500	5400	7040	3800	5420	5448.69	1.60	41306	37901	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	695	26.32	1.54	12	0.97	209.00	3564.00	7750	20230516	-29.03	4800	20230726	14.58	7750	-29.03	20230516	4800	14.58	20230726	7750	-29.03	20230516	4800	14.58	20230726	4.17	N	044960	500	63 억		202414	N	N	0	N	00	N
8	20231229	100512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	80	2	1.48	668771520	122652	91.34	5430	5500	5400	7040	3800	5420	5448.69	1.60	41306	37901	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	695	26.32	1.54	12	0.97	209.00	3564.00	7750	20230516	-29.03	4800	20230726	14.58	7750	-29.03	20230516	4800	14.58	20230726	7750	-29.03	20230516	4800	14.58	20230726	4.17	N	044960	500	63 억		202414	N	N	0	N	00	N
9	20231229	090513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	80	2	1.48	668771520	122652	91.34	5430	5500	5400	7040	3800	5420	5448.69	1.60	41306	37901	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	695	26.32	1.54	12	0.97	209.00	3564.00	7750	20230516	-29.03	4800	20230726	14.58	7750	-29.03	20230516	4800	14.58	20230726	7750	-29.03	20230516	4800	14.58	20230726	4.17	N	044960	500	63 억		202414	N	N	0	N	00	N
10	20231228	160507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	80	2	1.48	637905240	117075	87.18	5430	5500	5400	7040	3800	5420	5448.69	1.27	0	37901	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	695	26.32	1.54	12	0.93	209.00	3564.00	7750	20230516	-29.03	4800	20230726	14.58	7750	-29.03	20230516	4800	14.58	20230726	7750	-29.03	20230516	4800	14.58	20230726	4.17	N	044960	500	63 억		161108	N	N	0	N	00	N
11	20231228	150513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	60	2	1.11	553134970	101634	75.69	5430	5480	5400	7040	3800	5420	5442.42	1.27	0	37743	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	693	26.22	1.54	12	0.80	209.00	3564.00	7750	20230516	-29.29	4800	20230726	14.17	7750	-29.29	20230516	4800	14.17	20230726	7750	-29.29	20230516	4800	14.17	20230726	4.17	N	044960	500	63 억		161108	N	N	0	N	00	N
12	20231228	140507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	30	2	0.55	476762670	87668	65.29	5430	5480	5400	7040	3800	5420	5438.27	1.27	0	28537	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	689	26.08	1.53	12	0.69	209.00	3564.00	7750	20230516	-29.68	4800	20230726	13.54	7750	-29.68	20230516	4800	13.54	20230726	7750	-29.68	20230516	4800	13.54	20230726	4.17	N	044960	500	63 억		161108	N	N	0	N	00	N
13	20231228	130508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	30	2	0.55	449476020	82669	61.56	5430	5480	5400	7040	3800	5420	5437.06	1.27	0	26303	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	689	26.08	1.53	12	0.65	209.00	3564.00	7750	20230516	-29.68	4800	20230726	13.54	7750	-29.68	20230516	4800	13.54	20230726	7750	-29.68	20230516	4800	13.54	20230726	4.17	N	044960	500	63 억		161108	N	N	0	N	00	N
14	20231228	120510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	10	2	0.18	391939580	72087	53.68	5430	5480	5400	7040	3800	5420	5437.04	1.27	0	24892	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	686	25.98	1.52	12	0.57	209.00	3564.00	7750	20230516	-29.94	4800	20230726	13.12	7750	-29.94	20230516	4800	13.12	20230726	7750	-29.94	20230516	4800	13.12	20230726	4.17	N	044960	500	63 억		161108	N	N	0	N	00	N
15	20231228	110509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	30	2	0.55	329927940	60712	45.21	5430	5470	5400	7040	3800	5420	5434.31	1.27	0	19105	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	689	26.08	1.53	12	0.48	209.00	3564.00	7750	20230516	-29.68	4800	20230726	13.54	7750	-29.68	20230516	4800	13.54	20230726	7750	-29.68	20230516	4800	13.54	20230726	4.17	N	044960	500	63 억		161108	N	N	0	N	00	N
16	20231228	100507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	10	2	0.18	214697170	39562	29.46	5430	5460	5400	7040	3800	5420	5426.85	1.27	0	12580	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	686	25.98	1.52	12	0.31	209.00	3564.00	7750	20230516	-29.94	4800	20230726	13.12	7750	-29.94	20230516	4800	13.12	20230726	7750	-29.94	20230516	4800	13.12	20230726	4.17	N	044960	500	63 억		161108	N	N	0	N	00	N
17	20231228	090507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	20	2	0.37	37595250	6929	5.16	5430	5440	5410	7040	3800	5420	5425.78	1.27	0	-1058	5526	5472	5426	5372	5326	5450	5350	63	1620	500	4010	10	1	12641883	688	26.03	1.53	12	0.05	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	7750	-29.81	20230516	4800	13.33	20230726	7750	-29.81	20230516	4800	13.33	20230726	4.17	N	044960	500	63 억		161108	N	N	0	N	00	N
18	20231227	160504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	-60	5	-1.09	719397800	133111	55.23	5450	5480	5380	7120	3840	5480	5404.49	1.01	0	33731	5586	5532	5466	5412	5346	5500	5380	63	1640	500	4050	10	1	12641883	685	25.93	1.52	12	1.05	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.19	N	044960	500	63 억		127377	N	N	0	N	00	N
19	20231227	150511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	-70	5	-1.28	655073430	121221	50.30	5450	5480	5380	7120	3840	5480	5403.96	1.01	0	35362	5586	5532	5466	5412	5346	5500	5380	63	1640	500	4050	10	1	12641883	684	25.89	1.52	12	0.96	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	7750	-30.19	20230516	4800	12.71	20230726	7750	-30.19	20230516	4800	12.71	20230726	4.19	N	044960	500	63 억		127377	N	N	0	N	00	N
20	20231227	140509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	-90	5	-1.64	567396830	104970	43.56	5450	5480	5380	7120	3840	5480	5405.32	1.01	0	35258	5586	5532	5466	5412	5346	5500	5380	63	1640	500	4050	10	1	12641883	681	25.79	1.51	12	0.83	209.00	3564.00	7750	20230516	-30.45	4800	20230726	12.29	7750	-30.45	20230516	4800	12.29	20230726	7750	-30.45	20230516	4800	12.29	20230726	4.19	N	044960	500	63 억		127377	N	N	0	N	00	N
21	20231227	130505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	-90	5	-1.64	529555210	97952	40.64	5450	5480	5380	7120	3840	5480	5406.27	1.01	0	34180	5586	5532	5466	5412	5346	5500	5380	63	1640	500	4050	10	1	12641883	681	25.79	1.51	12	0.77	209.00	3564.00	7750	20230516	-30.45	4800	20230726	12.29	7750	-30.45	20230516	4800	12.29	20230726	7750	-30.45	20230516	4800	12.29	20230726	4.19	N	044960	500	63 억		127377	N	N	0	N	00	N
22	20231227	120504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	-70	5	-1.28	446132240	82499	34.23	5450	5480	5390	7120	3840	5480	5407.73	1.01	0	32500	5586	5532	5466	5412	5346	5500	5380	63	1640	500	4050	10	1	12641883	684	25.89	1.52	12	0.65	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	7750	-30.19	20230516	4800	12.71	20230726	7750	-30.19	20230516	4800	12.71	20230726	4.19	N	044960	500	63 억		127377	N	N	0	N	00	N
23	20231227	110508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	-70	5	-1.28	318861080	58920	24.45	5450	5480	5390	7120	3840	5480	5411.76	1.01	0	19211	5586	5532	5466	5412	5346	5500	5380	63	1640	500	4050	10	1	12641883	684	25.89	1.52	12	0.47	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	7750	-30.19	20230516	4800	12.71	20230726	7750	-30.19	20230516	4800	12.71	20230726	4.19	N	044960	500	63 억		127377	N	N	0	N	00	N
24	20231227	100509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-40	5	-0.73	248870270	45978	19.08	5450	5480	5390	7120	3840	5480	5412.81	1.01	0	15179	5586	5532	5466	5412	5346	5500	5380	63	1640	500	4050	10	1	12641883	688	26.03	1.53	12	0.36	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	7750	-29.81	20230516	4800	13.33	20230726	7750	-29.81	20230516	4800	13.33	20230726	4.19	N	044960	500	63 억		127377	N	N	0	N	00	N
25	20231227	090509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-20	5	-0.36	14696790	2705	1.12	5450	5460	5420	7120	3840	5480	5433.19	1.01	0	950	5586	5532	5466	5412	5346	5500	5380	63	1640	500	4050	10	1	12641883	690	26.12	1.53	12	0.02	209.00	3564.00	7750	20230516	-29.55	4800	20230726	13.75	7750	-29.55	20230516	4800	13.75	20230726	7750	-29.55	20230516	4800	13.75	20230726	4.19	N	044960	500	63 억		127377	N	N	0	N	00	N
26	20231226	160510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-40	5	-0.72	1281208850	235034	70.09	5510	5520	5400	7170	3870	5520	5451.06	1.31	0	-38724	5680	5600	5470	5390	5260	5640	5430	63	1650	500	4080	10	1	12641883	693	26.22	1.54	12	1.86	209.00	3564.00	7750	20230516	-29.29	4800	20230726	14.17	7750	-29.29	20230516	4800	14.17	20230726	7750	-29.29	20230516	4800	14.17	20230726	4.36	N	044960	500	63 억		166098	N	N	0	N	00	N
27	20231226	150507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	-100	5	-1.81	1140544500	209262	62.40	5510	5520	5400	7170	3870	5520	5450.32	1.31	0	-32227	5680	5600	5470	5390	5260	5640	5430	63	1650	500	4080	10	1	12641883	685	25.93	1.52	12	1.66	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.36	N	044960	500	63 억		166098	N	N	0	N	00	N
28	20231226	140508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-70	5	-1.27	1017379750	186571	55.64	5510	5520	5400	7170	3870	5520	5453.04	1.31	0	-34880	5680	5600	5470	5390	5260	5640	5430	63	1650	500	4080	10	1	12641883	689	26.08	1.53	12	1.48	209.00	3564.00	7750	20230516	-29.68	4800	20230726	13.54	7750	-29.68	20230516	4800	13.54	20230726	7750	-29.68	20230516	4800	13.54	20230726	4.36	N	044960	500	63 억		166098	N	N	0	N	00	N
29	20231226	130509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-70	5	-1.27	918300450	168471	50.24	5510	5520	5400	7170	3870	5520	5450.79	1.31	0	-31865	5680	5600	5470	5390	5260	5640	5430	63	1650	500	4080	10	1	12641883	689	26.08	1.53	12	1.33	209.00	3564.00	7750	20230516	-29.68	4800	20230726	13.54	7750	-29.68	20230516	4800	13.54	20230726	7750	-29.68	20230516	4800	13.54	20230726	4.36	N	044960	500	63 억		166098	N	N	0	N	00	N
30	20231226	120507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-80	5	-1.45	846743820	155362	46.33	5510	5520	5400	7170	3870	5520	5450.13	1.31	0	-29406	5680	5600	5470	5390	5260	5640	5430	63	1650	500	4080	10	1	12641883	688	26.03	1.53	12	1.23	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	7750	-29.81	20230516	4800	13.33	20230726	7750	-29.81	20230516	4800	13.33	20230726	4.36	N	044960	500	63 억		166098	N	N	0	N	00	N
31	20231226	110511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	-100	5	-1.81	745330750	136719	40.77	5510	5520	5400	7170	3870	5520	5451.55	1.31	0	-25037	5680	5600	5470	5390	5260	5640	5430	63	1650	500	4080	10	1	12641883	685	25.93	1.52	12	1.08	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.36	N	044960	500	63 억		166098	N	N	0	N	00	N
32	20231226	100508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	-90	5	-1.63	623956250	114350	34.10	5510	5520	5400	7170	3870	5520	5456.55	1.31	0	-23194	5680	5600	5470	5390	5260	5640	5430	63	1650	500	4080	10	1	12641883	686	25.98	1.52	12	0.90	209.00	3564.00	7750	20230516	-29.94	4800	20230726	13.12	7750	-29.94	20230516	4800	13.12	20230726	7750	-29.94	20230516	4800	13.12	20230726	4.36	N	044960	500	63 억		166098	N	N	0	N	00	N
33	20231226	090509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-80	5	-1.45	261317530	47673	14.22	5510	5520	5410	7170	3870	5520	5481.46	1.31	0	279	5680	5600	5470	5390	5260	5640	5430	63	1650	500	4080	10	1	12641883	688	26.03	1.53	12	0.38	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	7750	-29.81	20230516	4800	13.33	20230726	7750	-29.81	20230516	4800	13.33	20230726	4.36	N	044960	500	63 억		166098	N	N	0	N	00	N
34	20231222	160502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	120	2	2.22	1681822620	308535	186.42	5420	5550	5340	7020	3780	5400	5450.74	1.23	0	9966	5540	5470	5400	5330	5260	5470	5330	63	1620	500	3990	10	1	12641883	698	26.41	1.55	12	2.44	209.00	3564.00	7750	20230516	-28.77	4800	20230726	15.00	7750	-28.77	20230516	4800	15.00	20230726	7750	-28.77	20230516	4800	15.00	20230726	4.34	N	044960	500	63 억		156117	N	N	0	N	00	N
35	20231222	150501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	90	2	1.67	1520816590	279307	168.76	5420	5550	5340	7020	3780	5400	5445.34	1.23	0	16662	5540	5470	5400	5330	5260	5470	5330	63	1620	500	3990	10	1	12641883	694	26.27	1.54	12	2.21	209.00	3564.00	7750	20230516	-29.16	4800	20230726	14.38	7750	-29.16	20230516	4800	14.38	20230726	7750	-29.16	20230516	4800	14.38	20230726	4.34	N	044960	500	63 억		156117	N	N	0	N	00	N
36	20231222	140458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	20	2	0.37	684970570	127020	76.75	5420	5450	5340	7020	3780	5400	5392.48	1.23	0	10372	5540	5470	5400	5330	5260	5470	5330	63	1620	500	3990	10	1	12641883	685	25.93	1.52	12	1.00	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.34	N	044960	500	63 억		156117	N	N	0	N	00	N
37	20231222	130458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	20	2	0.37	605292620	112340	67.88	5420	5440	5340	7020	3780	5400	5387.79	1.23	0	5877	5540	5470	5400	5330	5260	5470	5330	63	1620	500	3990	10	1	12641883	685	25.93	1.52	12	0.89	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.34	N	044960	500	63 억		156117	N	N	0	N	00	N
38	20231222	120458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	20	2	0.37	530460630	98555	59.55	5420	5430	5340	7020	3780	5400	5381.96	1.23	0	3261	5540	5470	5400	5330	5260	5470	5330	63	1620	500	3990	10	1	12641883	685	25.93	1.52	12	0.78	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.34	N	044960	500	63 억		156117	N	N	0	N	00	N
39	20231222	110500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-30	5	-0.56	445108850	82724	49.98	5420	5430	5340	7020	3780	5400	5380.09	1.23	0	3725	5540	5470	5400	5330	5260	5470	5330	63	1620	500	3990	10	1	12641883	679	25.69	1.51	12	0.65	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	4.34	N	044960	500	63 억		156117	N	N	0	N	00	N
40	20231222	100457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	-40	5	-0.74	336363920	62427	37.72	5420	5430	5340	7020	3780	5400	5387.66	1.23	0	1282	5540	5470	5400	5330	5260	5470	5330	63	1620	500	3990	10	1	12641883	678	25.65	1.50	12	0.49	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	4.34	N	044960	500	63 억		156117	N	N	0	N	00	N
41	20231222	090458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	20	2	0.37	111946970	20682	12.50	5420	5430	5400	7020	3780	5400	5414.38	1.23	0	-2212	5540	5470	5400	5330	5260	5470	5330	63	1620	500	3990	10	1	12641883	685	25.93	1.52	12	0.16	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.34	N	044960	500	63 억		156117	N	N	0	N	00	N
42	20231221	160456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	-20	5	-0.37	891841980	165477	117.11	5400	5470	5330	7040	3800	5420	5389.44	1.44	0	-25326	5540	5480	5400	5340	5260	5510	5370	63	1620	500	4010	10	1	12641883	683	25.84	1.52	12	1.31	209.00	3564.00	7750	20230516	-30.32	4800	20230726	12.50	7750	-30.32	20230516	4800	12.50	20230726	7750	-30.32	20230516	4800	12.50	20230726	4.31	N	044960	500	63 억		181441	N	N	0	N	00	N
43	20231221	150457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	-90	5	-1.66	782928520	145189	102.75	5400	5470	5330	7040	3800	5420	5392.40	1.44	0	-22839	5540	5480	5400	5340	5260	5510	5370	63	1620	500	4010	10	1	12641883	674	25.50	1.50	12	1.15	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	4.31	N	044960	500	63 억		181441	N	N	0	N	00	N
44	20231221	140456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-50	5	-0.92	676895720	125356	88.71	5400	5470	5350	7040	3800	5420	5399.72	1.44	0	-19728	5540	5480	5400	5340	5260	5510	5370	63	1620	500	4010	10	1	12641883	679	25.69	1.51	12	0.99	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	4.31	N	044960	500	63 억		181441	N	N	0	N	00	N
45	20231221	130456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-50	5	-0.92	531354980	98214	69.50	5400	5470	5360	7040	3800	5420	5410.13	1.44	0	-7049	5540	5480	5400	5340	5260	5510	5370	63	1620	500	4010	10	1	12641883	679	25.69	1.51	12	0.78	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	4.31	N	044960	500	63 억		181441	N	N	0	N	00	N
46	20231221	120458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	0	3	0.00	466021620	86082	60.92	5400	5470	5360	7040	3800	5420	5413.66	1.44	0	-4895	5540	5480	5400	5340	5260	5510	5370	63	1620	500	4010	10	1	12641883	685	25.93	1.52	12	0.68	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.31	N	044960	500	63 억		181441	N	N	0	N	00	N
47	20231221	110458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-40	5	-0.74	384916600	71065	50.29	5400	5470	5360	7040	3800	5420	5416.38	1.44	0	-4411	5540	5480	5400	5340	5260	5510	5370	63	1620	500	4010	10	1	12641883	680	25.74	1.51	12	0.56	209.00	3564.00	7750	20230516	-30.58	4800	20230726	12.08	7750	-30.58	20230516	4800	12.08	20230726	7750	-30.58	20230516	4800	12.08	20230726	4.31	N	044960	500	63 억		181441	N	N	0	N	00	N
48	20231221	100456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	0	3	0.00	227622180	41879	29.64	5400	5470	5370	7040	3800	5420	5435.39	1.44	0	3095	5540	5480	5400	5340	5260	5510	5370	63	1620	500	4010	10	1	12641883	685	25.93	1.52	12	0.33	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.31	N	044960	500	63 억		181441	N	N	0	N	00	N
49	20231221	090457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	-20	5	-0.37	37904710	7027	4.97	5400	5420	5370	7040	3800	5420	5392.49	1.44	0	-1627	5540	5480	5400	5340	5260	5510	5370	63	1620	500	4010	10	1	12641883	683	25.84	1.52	12	0.06	209.00	3564.00	7750	20230516	-30.32	4800	20230726	12.50	7750	-30.32	20230516	4800	12.50	20230726	7750	-30.32	20230516	4800	12.50	20230726	4.31	N	044960	500	63 억		181441	N	N	0	N	00	N
50	20231220	160457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	40	2	0.74	736647480	136128	61.20	5400	5460	5320	6990	3770	5380	5411.39	1.32	0	14892	5586	5482	5416	5312	5246	5450	5280	63	1610	500	3980	10	1	12641883	685	25.93	1.52	12	1.08	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.25	N	044960	500	63 억		166343	N	N	0	N	00	N
51	20231220	150523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	40	2	0.74	687412950	127047	57.12	5400	5460	5320	6990	3770	5380	5410.70	1.32	0	15181	5586	5482	5416	5312	5246	5450	5280	63	1610	500	3980	10	1	12641883	685	25.93	1.52	12	1.00	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.25	N	044960	500	63 억		166343	N	N	0	N	00	N
52	20231220	140530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	60	2	1.12	593846560	109767	49.35	5400	5460	5320	6990	3770	5380	5410.06	1.32	0	14316	5586	5482	5416	5312	5246	5450	5280	63	1610	500	3980	10	1	12641883	688	26.03	1.53	12	0.87	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	7750	-29.81	20230516	4800	13.33	20230726	7750	-29.81	20230516	4800	13.33	20230726	4.25	N	044960	500	63 억		166343	N	N	0	N	00	N
53	20231220	130526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	40	2	0.74	513505080	94973	42.70	5400	5460	5320	6990	3770	5380	5406.85	1.32	0	14598	5586	5482	5416	5312	5246	5450	5280	63	1610	500	3980	10	1	12641883	685	25.93	1.52	12	0.75	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	7750	-30.06	20230516	4800	12.92	20230726	7750	-30.06	20230516	4800	12.92	20230726	4.25	N	044960	500	63 억		166343	N	N	0	N	00	N
54	20231220	120455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	50	2	0.93	473105530	87516	39.35	5400	5460	5320	6990	3770	5380	5405.93	1.32	0	16861	5586	5482	5416	5312	5246	5450	5280	63	1610	500	3980	10	1	12641883	686	25.98	1.52	12	0.69	209.00	3564.00	7750	20230516	-29.94	4800	20230726	13.12	7750	-29.94	20230516	4800	13.12	20230726	7750	-29.94	20230516	4800	13.12	20230726	4.25	N	044960	500	63 억		166343	N	N	0	N	00	N
55	20231220	110458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5430	50	2	0.93	338743260	62846	28.26	5400	5440	5320	6990	3770	5380	5390.05	1.32	0	17508	5586	5482	5416	5312	5246	5450	5280	63	1610	500	3980	10	1	12641883	686	25.98	1.52	12	0.50	209.00	3564.00	7750	20230516	-29.94	4800	20230726	13.12	7750	-29.94	20230516	4800	13.12	20230726	7750	-29.94	20230516	4800	13.12	20230726	4.25	N	044960	500	63 억		166343	N	N	0	N	00	N
56	20231220	100457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	20	2	0.37	257557270	47864	21.52	5400	5430	5320	6990	3770	5380	5381.02	1.32	0	12217	5586	5482	5416	5312	5246	5450	5280	63	1610	500	3980	10	1	12641883	683	25.84	1.52	12	0.38	209.00	3564.00	7750	20230516	-30.32	4800	20230726	12.50	7750	-30.32	20230516	4800	12.50	20230726	7750	-30.32	20230516	4800	12.50	20230726	4.25	N	044960	500	63 억		166343	N	N	0	N	00	N
57	20231220	090456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	0	3	0.00	37891880	7033	3.16	5400	5410	5370	6990	3770	5380	5387.73	1.32	0	-2793	5586	5482	5416	5312	5246	5450	5280	63	1610	500	3980	10	1	12641883	680	25.74	1.51	12	0.06	209.00	3564.00	7750	20230516	-30.58	4800	20230726	12.08	7750	-30.58	20230516	4800	12.08	20230726	7750	-30.58	20230516	4800	12.08	20230726	4.25	N	044960	500	63 억		166343	N	N	0	N	00	N
58	20231219	160456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-130	5	-2.36	1199093640	221932	87.49	5500	5520	5350	7160	3860	5510	5403.00	1.19	0	15909	5703	5606	5553	5456	5403	5580	5430	63	1650	500	4070	10	1	12641883	680	25.74	1.51	12	1.76	209.00	3564.00	7750	20230516	-30.58	4800	20230726	12.08	7750	-30.58	20230516	4800	12.08	20230726	7750	-30.58	20230516	4800	12.08	20230726	4.30	N	044960	500	63 억		150441	N	N	0	N	00	N
59	20231219	150457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-140	5	-2.54	1109772360	205291	80.93	5500	5520	5350	7160	3860	5510	5405.85	1.19	0	16214	5703	5606	5553	5456	5403	5580	5430	63	1650	500	4070	10	1	12641883	679	25.69	1.51	12	1.62	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	4.30	N	044960	500	63 억		150441	N	N	0	N	00	N
60	20231219	140456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-140	5	-2.54	1054524390	195007	76.88	5500	5520	5350	7160	3860	5510	5407.62	1.19	0	18172	5703	5606	5553	5456	5403	5580	5430	63	1650	500	4070	10	1	12641883	679	25.69	1.51	12	1.54	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	4.30	N	044960	500	63 억		150441	N	N	0	N	00	N
61	20231219	130458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	-120	5	-2.18	987329670	182524	71.95	5500	5520	5350	7160	3860	5510	5409.31	1.19	0	20589	5703	5606	5553	5456	5403	5580	5430	63	1650	500	4070	10	1	12641883	681	25.79	1.51	12	1.44	209.00	3564.00	7750	20230516	-30.45	4800	20230726	12.29	7750	-30.45	20230516	4800	12.29	20230726	7750	-30.45	20230516	4800	12.29	20230726	4.30	N	044960	500	63 억		150441	N	N	0	N	00	N
62	20231219	120459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-130	5	-2.36	879013710	162359	64.01	5500	5520	5350	7160	3860	5510	5414.01	1.19	0	20708	5703	5606	5553	5456	5403	5580	5430	63	1650	500	4070	10	1	12641883	680	25.74	1.51	12	1.28	209.00	3564.00	7750	20230516	-30.58	4800	20230726	12.08	7750	-30.58	20230516	4800	12.08	20230726	7750	-30.58	20230516	4800	12.08	20230726	4.30	N	044960	500	63 억		150441	N	N	0	N	00	N
63	20231219	110458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	-100	5	-1.81	801693010	148037	58.36	5500	5520	5350	7160	3860	5510	5415.49	1.19	0	18934	5703	5606	5553	5456	5403	5580	5430	63	1650	500	4070	10	1	12641883	684	25.89	1.52	12	1.17	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	7750	-30.19	20230516	4800	12.71	20230726	7750	-30.19	20230516	4800	12.71	20230726	4.30	N	044960	500	63 억		150441	N	N	0	N	00	N
64	20231219	100455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	-140	5	-2.54	610444820	112645	44.41	5500	5520	5350	7160	3860	5510	5419.19	1.19	0	3321	5703	5606	5553	5456	5403	5580	5430	63	1650	500	4070	10	1	12641883	679	25.69	1.51	12	0.89	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	4.30	N	044960	500	63 억		150441	N	N	0	N	00	N
65	20231219	090456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-30	5	-0.54	63824960	11629	4.58	5500	5520	5470	7160	3860	5510	5488.43	1.19	0	65	5703	5606	5553	5456	5403	5580	5430	63	1650	500	4070	10	1	12641883	693	26.22	1.54	12	0.09	209.00	3564.00	7750	20230516	-29.29	4800	20230726	14.17	7750	-29.29	20230516	4800	14.17	20230726	7750	-29.29	20230516	4800	14.17	20230726	4.30	N	044960	500	63 억		150441	N	N	0	N	00	N
66	20231218	160455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-40	5	-0.72	1400721200	252399	148.85	5570	5650	5500	7210	3890	5550	5549.63	1.31	0	-14578	5650	5600	5530	5480	5410	5625	5505	63	1660	500	4100	10	1	12641883	697	26.36	1.55	12	2.00	209.00	3564.00	7750	20230516	-28.90	4800	20230726	14.79	7750	-28.90	20230516	4800	14.79	20230726	7750	-28.90	20230516	4800	14.79	20230726	4.47	N	044960	500	63 억		165019	N	N	0	N	00	N
67	20231218	150455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	-30	5	-0.54	1363393720	245632	144.86	5570	5650	5500	7210	3890	5550	5550.55	1.31	0	-13134	5650	5600	5530	5480	5410	5625	5505	63	1660	500	4100	10	1	12641883	698	26.41	1.55	12	1.94	209.00	3564.00	7750	20230516	-28.77	4800	20230726	15.00	7750	-28.77	20230516	4800	15.00	20230726	7750	-28.77	20230516	4800	15.00	20230726	4.47	N	044960	500	63 억		165019	N	N	0	N	00	N
68	20231218	140453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-40	5	-0.72	1292704020	232824	137.30	5570	5650	5500	7210	3890	5550	5552.28	1.31	0	-7780	5650	5600	5530	5480	5410	5625	5505	63	1660	500	4100	10	1	12641883	697	26.36	1.55	12	1.84	209.00	3564.00	7750	20230516	-28.90	4800	20230726	14.79	7750	-28.90	20230516	4800	14.79	20230726	7750	-28.90	20230516	4800	14.79	20230726	4.47	N	044960	500	63 억		165019	N	N	0	N	00	N
69	20231218	130455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5530	-20	5	-0.36	1200622050	216109	127.45	5570	5650	5510	7210	3890	5550	5555.63	1.31	0	-3840	5650	5600	5530	5480	5410	5625	5505	63	1660	500	4100	10	1	12641883	699	26.46	1.55	12	1.71	209.00	3564.00	7750	20230516	-28.65	4800	20230726	15.21	7750	-28.65	20230516	4800	15.21	20230726	7750	-28.65	20230516	4800	15.21	20230726	4.47	N	044960	500	63 억		165019	N	N	0	N	00	N
70	20231218	120450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	0	3	0.00	1062122540	191045	112.67	5570	5650	5520	7210	3890	5550	5559.54	1.31	0	3461	5650	5600	5530	5480	5410	5625	5505	63	1660	500	4100	10	1	12641883	702	26.56	1.56	12	1.51	209.00	3564.00	7750	20230516	-28.39	4800	20230726	15.62	7750	-28.39	20230516	4800	15.62	20230726	7750	-28.39	20230516	4800	15.62	20230726	4.47	N	044960	500	63 억		165019	N	N	0	N	00	N
71	20231218	110453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	0	3	0.00	860632380	154642	91.20	5570	5650	5520	7210	3890	5550	5565.32	1.31	0	6170	5650	5600	5530	5480	5410	5625	5505	63	1660	500	4100	10	1	12641883	702	26.56	1.56	12	1.22	209.00	3564.00	7750	20230516	-28.39	4800	20230726	15.62	7750	-28.39	20230516	4800	15.62	20230726	7750	-28.39	20230516	4800	15.62	20230726	4.47	N	044960	500	63 억		165019	N	N	0	N	00	N
72	20231218	100453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	40	2	0.72	639650340	114870	67.74	5570	5650	5520	7210	3890	5550	5568.47	1.31	0	-5677	5650	5600	5530	5480	5410	5625	5505	63	1660	500	4100	10	1	12641883	707	26.75	1.57	12	0.91	209.00	3564.00	7750	20230516	-27.87	4800	20230726	16.46	7750	-27.87	20230516	4800	16.46	20230726	7750	-27.87	20230516	4800	16.46	20230726	4.47	N	044960	500	63 억		165019	N	N	0	N	00	N
73	20231218	090449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	30	2	0.54	255567220	45785	27.00	5570	5650	5520	7210	3890	5550	5581.90	1.31	0	-11746	5650	5600	5530	5480	5410	5625	5505	63	1660	500	4100	10	1	12641883	705	26.70	1.57	12	0.36	209.00	3564.00	7750	20230516	-28.00	4800	20230726	16.25	7750	-28.00	20230516	4800	16.25	20230726	7750	-28.00	20230516	4800	16.25	20230726	4.47	N	044960	500	63 억		165019	N	N	0	N	00	N
74	20231215	160451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	60	2	1.09	903433720	163457	88.56	5520	5580	5460	7130	3850	5490	5526.81	1.23	0	8364	5610	5550	5480	5420	5350	5555	5425	63	1640	500	4060	10	1	12641883	702	26.56	1.56	12	1.29	209.00	3564.00	7750	20230516	-28.39	4800	20230726	15.62	7750	-28.39	20230516	4800	15.62	20230726	7750	-28.39	20230516	4800	15.62	20230726	4.30	N	044960	500	63 억		155320	N	N	0	N	00	N
75	20231215	150454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	50	2	0.91	793542500	143626	77.81	5520	5580	5460	7130	3850	5490	5525.06	1.23	0	13937	5610	5550	5480	5420	5350	5555	5425	63	1640	500	4060	10	1	12641883	700	26.51	1.55	12	1.14	209.00	3564.00	7750	20230516	-28.52	4800	20230726	15.42	7750	-28.52	20230516	4800	15.42	20230726	7750	-28.52	20230516	4800	15.42	20230726	4.30	N	044960	500	63 억		155320	N	N	0	N	00	N
76	20231215	140453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	30	2	0.55	668019250	120900	65.50	5520	5580	5460	7130	3850	5490	5525.39	1.23	0	19802	5610	5550	5480	5420	5350	5555	5425	63	1640	500	4060	10	1	12641883	698	26.41	1.55	12	0.96	209.00	3564.00	7750	20230516	-28.77	4800	20230726	15.00	7750	-28.77	20230516	4800	15.00	20230726	7750	-28.77	20230516	4800	15.00	20230726	4.30	N	044960	500	63 억		155320	N	N	0	N	00	N
77	20231215	130450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	60	2	1.09	632730980	114515	62.04	5520	5580	5460	7130	3850	5490	5525.31	1.23	0	20362	5610	5550	5480	5420	5350	5555	5425	63	1640	500	4060	10	1	12641883	702	26.56	1.56	12	0.91	209.00	3564.00	7750	20230516	-28.39	4800	20230726	15.62	7750	-28.39	20230516	4800	15.62	20230726	7750	-28.39	20230516	4800	15.62	20230726	4.30	N	044960	500	63 억		155320	N	N	0	N	00	N
78	20231215	120451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	80	2	1.46	495492460	89712	48.60	5520	5580	5460	7130	3850	5490	5523.15	1.23	0	19150	5610	5550	5480	5420	5350	5555	5425	63	1640	500	4060	10	1	12641883	704	26.65	1.56	12	0.71	209.00	3564.00	7750	20230516	-28.13	4800	20230726	16.04	7750	-28.13	20230516	4800	16.04	20230726	7750	-28.13	20230516	4800	16.04	20230726	4.30	N	044960	500	63 억		155320	N	N	0	N	00	N
79	20231215	110449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	60	2	1.09	417836620	75745	41.04	5520	5580	5460	7130	3850	5490	5516.36	1.23	0	20901	5610	5550	5480	5420	5350	5555	5425	63	1640	500	4060	10	1	12641883	702	26.56	1.56	12	0.60	209.00	3564.00	7750	20230516	-28.39	4800	20230726	15.62	7750	-28.39	20230516	4800	15.62	20230726	7750	-28.39	20230516	4800	15.62	20230726	4.30	N	044960	500	63 억		155320	N	N	0	N	00	N
80	20231215	100453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	50	2	0.91	356592960	64710	35.06	5520	5560	5460	7130	3850	5490	5510.63	1.23	0	18584	5610	5550	5480	5420	5350	5555	5425	63	1640	500	4060	10	1	12641883	700	26.51	1.55	12	0.51	209.00	3564.00	7750	20230516	-28.52	4800	20230726	15.42	7750	-28.52	20230516	4800	15.42	20230726	7750	-28.52	20230516	4800	15.42	20230726	4.30	N	044960	500	63 억		155320	N	N	0	N	00	N
81	20231215	090452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	0	3	0.00	43296170	7859	4.26	5520	5520	5490	7130	3850	5490	5509.12	1.23	0	53	5610	5550	5480	5420	5350	5555	5425	63	1640	500	4060	10	1	12641883	694	26.27	1.54	12	0.06	209.00	3564.00	7750	20230516	-29.16	4800	20230726	14.38	7750	-29.16	20230516	4800	14.38	20230726	7750	-29.16	20230516	4800	14.38	20230726	4.30	N	044960	500	63 억		155320	N	N	0	N	00	N
82	20231214	160448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	0	3	0.00	986113000	179941	58.91	5490	5540	5410	7130	3850	5490	5480.15	1.13	0	12573	5710	5600	5520	5410	5330	5560	5370	63	1640	500	4060	10	1	12641883	694	26.27	1.54	12	1.42	209.00	3564.00	7750	20230516	-29.16	4800	20230726	14.38	7750	-29.16	20230516	4800	14.38	20230726	7750	-29.16	20230516	4800	14.38	20230726	4.38	N	044960	500	63 억		142748	N	N	0	N	00	N
83	20231214	150505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	0	3	0.00	912228220	166438	54.49	5490	5540	5410	7130	3850	5490	5480.88	1.13	0	11914	5710	5600	5520	5410	5330	5560	5370	63	1640	500	4060	10	1	12641883	694	26.27	1.54	12	1.32	209.00	3564.00	7750	20230516	-29.16	4800	20230726	14.38	7750	-29.16	20230516	4800	14.38	20230726	7750	-29.16	20230516	4800	14.38	20230726	4.38	N	044960	500	63 억		142748	N	N	0	N	00	N
84	20231214	140459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	0	3	0.00	785564120	143322	46.92	5490	5540	5410	7130	3850	5490	5481.10	1.13	0	12075	5710	5600	5520	5410	5330	5560	5370	63	1640	500	4060	10	1	12641883	694	26.27	1.54	12	1.13	209.00	3564.00	7750	20230516	-29.16	4800	20230726	14.38	7750	-29.16	20230516	4800	14.38	20230726	7750	-29.16	20230516	4800	14.38	20230726	4.38	N	044960	500	63 억		142748	N	N	0	N	00	N
85	20231214	130500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-30	5	-0.55	720222090	131388	43.02	5490	5540	5410	7130	3850	5490	5481.63	1.13	0	11943	5710	5600	5520	5410	5330	5560	5370	63	1640	500	4060	10	1	12641883	690	26.12	1.53	12	1.04	209.00	3564.00	7750	20230516	-29.55	4800	20230726	13.75	7750	-29.55	20230516	4800	13.75	20230726	7750	-29.55	20230516	4800	13.75	20230726	4.38	N	044960	500	63 억		142748	N	N	0	N	00	N
86	20231214	120510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	-20	5	-0.36	659394190	120192	39.35	5490	5540	5430	7130	3850	5490	5486.17	1.13	0	13203	5710	5600	5520	5410	5330	5560	5370	63	1640	500	4060	10	1	12641883	692	26.17	1.53	12	0.95	209.00	3564.00	7750	20230516	-29.42	4800	20230726	13.96	7750	-29.42	20230516	4800	13.96	20230726	7750	-29.42	20230516	4800	13.96	20230726	4.38	N	044960	500	63 억		142748	N	N	0	N	00	N
87	20231214	110450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-50	5	-0.91	584210170	106399	34.84	5490	5540	5440	7130	3850	5490	5490.75	1.13	0	16962	5710	5600	5520	5410	5330	5560	5370	63	1640	500	4060	10	1	12641883	688	26.03	1.53	12	0.84	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	7750	-29.81	20230516	4800	13.33	20230726	7750	-29.81	20230516	4800	13.33	20230726	4.38	N	044960	500	63 억		142748	N	N	0	N	00	N
88	20231214	100446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	30	2	0.55	409090630	74345	24.34	5490	5540	5470	7130	3850	5490	5502.62	1.13	0	25071	5710	5600	5520	5410	5330	5560	5370	63	1640	500	4060	10	1	12641883	698	26.41	1.55	12	0.59	209.00	3564.00	7750	20230516	-28.77	4800	20230726	15.00	7750	-28.77	20230516	4800	15.00	20230726	7750	-28.77	20230516	4800	15.00	20230726	4.38	N	044960	500	63 억		142748	N	N	0	N	00	N
89	20231214	090430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	30	2	0.55	68680420	12505	4.09	5490	5520	5470	7130	3850	5490	5492.26	1.13	0	8632	5710	5600	5520	5410	5330	5560	5370	63	1640	500	4060	10	1	12641883	698	26.41	1.55	12	0.10	209.00	3564.00	7750	20230516	-28.77	4800	20230726	15.00	7750	-28.77	20230516	4800	15.00	20230726	7750	-28.77	20230516	4800	15.00	20230726	4.38	N	044960	500	63 억		142748	N	N	0	N	00	N
90	20231213	160448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	-150	5	-2.66	1665436470	302902	128.65	5630	5630	5440	7330	3950	5640	5498.16	1.04	0	11259	5773	5706	5623	5556	5473	5665	5515	63	1690	500	4170	10	1	12641883	694	26.27	1.54	12	2.40	209.00	3564.00	7750	20230516	-29.16	4800	20230726	14.38	7750	-29.16	20230516	4800	14.38	20230726	7750	-29.16	20230516	4800	14.38	20230726	4.20	N	044960	500	63 억		131478	N	N	0	N	00	N
91	20231213	150458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-180	5	-3.19	1416949790	257483	109.36	5630	5630	5440	7330	3950	5640	5502.95	1.04	0	16669	5773	5706	5623	5556	5473	5665	5515	63	1690	500	4170	10	1	12641883	690	26.12	1.53	12	2.04	209.00	3564.00	7750	20230516	-29.55	4800	20230726	13.75	7750	-29.55	20230516	4800	13.75	20230726	7750	-29.55	20230516	4800	13.75	20230726	4.20	N	044960	500	63 억		131478	N	N	0	N	00	N
92	20231213	140459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-190	5	-3.37	1257036680	228218	96.93	5630	5630	5440	7330	3950	5640	5507.91	1.04	0	15543	5773	5706	5623	5556	5473	5665	5515	63	1690	500	4170	10	1	12641883	689	26.08	1.53	12	1.81	209.00	3564.00	7750	20230516	-29.68	4800	20230726	13.54	7750	-29.68	20230516	4800	13.54	20230726	7750	-29.68	20230516	4800	13.54	20230726	4.20	N	044960	500	63 억		131478	N	N	0	N	00	N
93	20231213	130457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-180	5	-3.19	1102291050	199863	84.89	5630	5630	5450	7330	3950	5640	5515.08	1.04	0	14703	5773	5706	5623	5556	5473	5665	5515	63	1690	500	4170	10	1	12641883	690	26.12	1.53	12	1.58	209.00	3564.00	7750	20230516	-29.55	4800	20230726	13.75	7750	-29.55	20230516	4800	13.75	20230726	7750	-29.55	20230516	4800	13.75	20230726	4.20	N	044960	500	63 억		131478	N	N	0	N	00	N
94	20231213	120456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-130	5	-2.30	799942930	144629	61.43	5630	5630	5490	7330	3950	5640	5530.82	1.04	0	3741	5773	5706	5623	5556	5473	5665	5515	63	1690	500	4170	10	1	12641883	697	26.36	1.55	12	1.14	209.00	3564.00	7750	20230516	-28.90	4800	20230726	14.79	7750	-28.90	20230516	4800	14.79	20230726	7750	-28.90	20230516	4800	14.79	20230726	4.20	N	044960	500	63 억		131478	N	N	0	N	00	N
95	20231213	110458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5530	-110	5	-1.95	694025760	125429	53.27	5630	5630	5490	7330	3950	5640	5533.01	1.04	0	263	5773	5706	5623	5556	5473	5665	5515	63	1690	500	4170	10	1	12641883	699	26.46	1.55	12	0.99	209.00	3564.00	7750	20230516	-28.65	4800	20230726	15.21	7750	-28.65	20230516	4800	15.21	20230726	7750	-28.65	20230516	4800	15.21	20230726	4.20	N	044960	500	63 억		131478	N	N	0	N	00	N
96	20231213	100502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-130	5	-2.30	576069790	104068	44.20	5630	5630	5490	7330	3950	5640	5535.27	1.04	0	2743	5773	5706	5623	5556	5473	5665	5515	63	1690	500	4170	10	1	12641883	697	26.36	1.55	12	0.82	209.00	3564.00	7750	20230516	-28.90	4800	20230726	14.79	7750	-28.90	20230516	4800	14.79	20230726	7750	-28.90	20230516	4800	14.79	20230726	4.20	N	044960	500	63 억		131478	N	N	0	N	00	N
97	20231213	090452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-80	5	-1.42	195206380	35127	14.92	5630	5630	5520	7330	3950	5640	5556.58	1.04	0	900	5773	5706	5623	5556	5473	5665	5515	63	1690	500	4170	10	1	12641883	703	26.60	1.56	12	0.28	209.00	3564.00	7750	20230516	-28.26	4800	20230726	15.83	7750	-28.26	20230516	4800	15.83	20230726	7750	-28.26	20230516	4800	15.83	20230726	4.20	N	044960	500	63 억		131478	N	N	0	N	00	N
98	20231212	160437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	-30	5	-0.53	1274243920	227316	69.83	5670	5690	5540	7370	3970	5670	5605.58	0.73	0	38732	5850	5760	5700	5610	5550	5730	5580	63	1700	500	4190	10	1	12641883	713	26.99	1.58	12	1.80	209.00	3564.00	7750	20230516	-27.23	4800	20230726	17.50	7750	-27.23	20230516	4800	17.50	20230726	7750	-27.23	20230516	4800	17.50	20230726	4.19	N	044960	500	63 억		92747	N	N	0	N	00	N
99	20231212	150442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-40	5	-0.71	1174091920	209510	64.36	5670	5690	5540	7370	3970	5670	5603.99	0.73	0	43448	5850	5760	5700	5610	5550	5730	5580	63	1700	500	4190	10	1	12641883	712	26.94	1.58	12	1.66	209.00	3564.00	7750	20230516	-27.35	4800	20230726	17.29	7750	-27.35	20230516	4800	17.29	20230726	7750	-27.35	20230516	4800	17.29	20230726	4.19	N	044960	500	63 억		92747	N	N	0	N	00	N
100	20231212	140425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-40	5	-0.71	955296950	170602	52.41	5670	5690	5540	7370	3970	5670	5599.56	0.73	0	40330	5850	5760	5700	5610	5550	5730	5580	63	1700	500	4190	10	1	12641883	712	26.94	1.58	12	1.35	209.00	3564.00	7750	20230516	-27.35	4800	20230726	17.29	7750	-27.35	20230516	4800	17.29	20230726	7750	-27.35	20230516	4800	17.29	20230726	4.19	N	044960	500	63 억		92747	N	N	0	N	00	N
101	20231212	130421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	-70	5	-1.23	871381660	155683	47.83	5670	5690	5540	7370	3970	5670	5597.15	0.73	0	37720	5850	5760	5700	5610	5550	5730	5580	63	1700	500	4190	10	1	12641883	708	26.79	1.57	12	1.23	209.00	3564.00	7750	20230516	-27.74	4800	20230726	16.67	7750	-27.74	20230516	4800	16.67	20230726	7750	-27.74	20230516	4800	16.67	20230726	4.19	N	044960	500	63 억		92747	N	N	0	N	00	N
102	20231212	120419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	-60	5	-1.06	810871070	144892	44.51	5670	5690	5540	7370	3970	5670	5596.38	0.73	0	32991	5850	5760	5700	5610	5550	5730	5580	63	1700	500	4190	10	1	12641883	709	26.84	1.57	12	1.15	209.00	3564.00	7750	20230516	-27.61	4800	20230726	16.88	7750	-27.61	20230516	4800	16.88	20230726	7750	-27.61	20230516	4800	16.88	20230726	4.19	N	044960	500	63 억		92747	N	N	0	N	00	N
103	20231212	110424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	-60	5	-1.06	650509170	116328	35.74	5670	5690	5540	7370	3970	5670	5592.03	0.73	0	29484	5850	5760	5700	5610	5550	5730	5580	63	1700	500	4190	10	1	12641883	709	26.84	1.57	12	0.92	209.00	3564.00	7750	20230516	-27.61	4800	20230726	16.88	7750	-27.61	20230516	4800	16.88	20230726	7750	-27.61	20230516	4800	16.88	20230726	4.19	N	044960	500	63 억		92747	N	N	0	N	00	N
104	20231212	100441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	-80	5	-1.41	516419710	92442	28.40	5670	5690	5540	7370	3970	5670	5586.42	0.73	0	24535	5850	5760	5700	5610	5550	5730	5580	63	1700	500	4190	10	1	12641883	707	26.75	1.57	12	0.73	209.00	3564.00	7750	20230516	-27.87	4800	20230726	16.46	7750	-27.87	20230516	4800	16.46	20230726	7750	-27.87	20230516	4800	16.46	20230726	4.19	N	044960	500	63 억		92747	N	N	0	N	00	N
105	20231212	090438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	-20	5	-0.35	76675250	13577	4.17	5670	5690	5590	7370	3970	5670	5647.44	0.73	0	-3646	5850	5760	5700	5610	5550	5730	5580	63	1700	500	4190	10	1	12641883	714	27.03	1.59	12	0.11	209.00	3564.00	7750	20230516	-27.10	4800	20230726	17.71	7750	-27.10	20230516	4800	17.71	20230726	7750	-27.10	20230516	4800	17.71	20230726	4.19	N	044960	500	63 억		92747	N	N	0	N	00	N
106	20231211	160440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5670	-30	5	-0.53	1828887240	321154	99.83	5790	5790	5640	7410	3990	5700	5694.75	1.23	9308	-54053	5813	5756	5673	5616	5533	5785	5645	63	1710	500	4210	10	1	12641883	717	27.13	1.59	12	2.54	209.00	3564.00	7750	20230516	-26.84	4800	20230726	18.12	7750	-26.84	20230516	4800	18.12	20230726	7750	-26.84	20230516	4800	18.12	20230726	4.04	N	044960	500	63 억		156108	N	N	0	N	00	N
107	20231211	150438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5670	-30	5	-0.53	1743909780	306148	95.17	5790	5790	5640	7410	3990	5700	5696.30	1.23	9308	-51307	5813	5756	5673	5616	5533	5785	5645	63	1710	500	4210	10	1	12641883	717	27.13	1.59	12	2.42	209.00	3564.00	7750	20230516	-26.84	4800	20230726	18.12	7750	-26.84	20230516	4800	18.12	20230726	7750	-26.84	20230516	4800	18.12	20230726	4.04	N	044960	500	63 억		156108	N	N	0	N	00	N
108	20231211	140439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	-40	5	-0.70	1618697580	284020	88.29	5790	5790	5650	7410	3990	5700	5699.24	1.23	9308	-48658	5813	5756	5673	5616	5533	5785	5645	63	1710	500	4210	10	1	12641883	716	27.08	1.59	12	2.25	209.00	3564.00	7750	20230516	-26.97	4800	20230726	17.92	7750	-26.97	20230516	4800	17.92	20230726	7750	-26.97	20230516	4800	17.92	20230726	4.04	N	044960	500	63 억		156108	N	N	0	N	00	N
109	20231211	130440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	10	2	0.18	1437350960	252066	78.35	5790	5790	5650	7410	3990	5700	5702.28	1.23	9308	-44775	5813	5756	5673	5616	5533	5785	5645	63	1710	500	4210	10	1	12641883	722	27.32	1.60	12	1.99	209.00	3564.00	7750	20230516	-26.32	4800	20230726	18.96	7750	-26.32	20230516	4800	18.96	20230726	7750	-26.32	20230516	4800	18.96	20230726	4.04	N	044960	500	63 억		156108	N	N	0	N	00	N
110	20231211	120440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-10	5	-0.18	1241213850	217488	67.61	5790	5790	5650	7410	3990	5700	5707.05	1.23	9308	-29906	5813	5756	5673	5616	5533	5785	5645	63	1710	500	4210	10	1	12641883	719	27.22	1.60	12	1.72	209.00	3564.00	7750	20230516	-26.58	4800	20230726	18.54	7750	-26.58	20230516	4800	18.54	20230726	7750	-26.58	20230516	4800	18.54	20230726	4.04	N	044960	500	63 억		156108	N	N	0	N	00	N
111	20231211	110438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	-20	5	-0.35	1121998460	196479	61.08	5790	5790	5650	7410	3990	5700	5710.53	1.23	9308	-25347	5813	5756	5673	5616	5533	5785	5645	63	1710	500	4210	10	1	12641883	718	27.18	1.59	12	1.55	209.00	3564.00	7750	20230516	-26.71	4800	20230726	18.33	7750	-26.71	20230516	4800	18.33	20230726	7750	-26.71	20230516	4800	18.33	20230726	4.04	N	044960	500	63 억		156108	N	N	0	N	00	N
112	20231211	100438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	0	3	0.00	902925110	157973	49.11	5790	5790	5650	7410	3990	5700	5715.69	1.23	9308	-32430	5813	5756	5673	5616	5533	5785	5645	63	1710	500	4210	10	1	12641883	721	27.27	1.60	12	1.25	209.00	3564.00	7750	20230516	-26.45	4800	20230726	18.75	7750	-26.45	20230516	4800	18.75	20230726	7750	-26.45	20230516	4800	18.75	20230726	4.04	N	044960	500	63 억		156108	N	N	0	N	00	N
113	20231211	090436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	-20	5	-0.35	472161170	82115	25.53	5790	5790	5670	7410	3990	5700	5750.00	1.23	9308	-21123	5813	5756	5673	5616	5533	5785	5645	63	1710	500	4210	10	1	12641883	718	27.18	1.59	12	0.65	209.00	3564.00	7750	20230516	-26.71	4800	20230726	18.33	7750	-26.71	20230516	4800	18.33	20230726	7750	-26.71	20230516	4800	18.33	20230726	4.04	N	044960	500	63 억		156108	N	N	0	N	00	N
114	20231208	160433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	70	2	1.24	1769220020	313240	67.41	5660	5730	5590	7310	3950	5630	5647.56	1.23	0	-9314	5850	5740	5650	5540	5450	5695	5495	63	1680	500	4160	10	1	12641883	721	27.27	1.60	12	2.48	209.00	3564.00	7750	20230516	-26.45	4800	20230726	18.75	7750	-26.45	20230516	4800	18.75	20230726	7750	-26.45	20230516	4800	18.75	20230726	3.96	N	044960	500	63 억		156108	N	N	0	N	00	N
115	20231208	150435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	50	2	0.89	1512305510	268019	57.68	5660	5730	5590	7310	3950	5630	5642.53	1.23	0	-7594	5850	5740	5650	5540	5450	5695	5495	63	1680	500	4160	10	1	12641883	718	27.18	1.59	12	2.12	209.00	3564.00	7750	20230516	-26.71	4800	20230726	18.33	7750	-26.71	20230516	4800	18.33	20230726	7750	-26.71	20230516	4800	18.33	20230726	3.96	N	044960	500	63 억		156108	N	N	0	N	00	N
116	20231208	140434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	0	3	0.00	1321335810	234303	50.43	5660	5730	5590	7310	3950	5630	5639.43	1.23	0	-13006	5850	5740	5650	5540	5450	5695	5495	63	1680	500	4160	10	1	12641883	712	26.94	1.58	12	1.85	209.00	3564.00	7750	20230516	-27.35	4800	20230726	17.29	7750	-27.35	20230516	4800	17.29	20230726	7750	-27.35	20230516	4800	17.29	20230726	3.96	N	044960	500	63 억		156108	N	N	0	N	00	N
117	20231208	130433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	-20	5	-0.36	1209826170	214511	46.17	5660	5730	5590	7310	3950	5630	5639.93	1.23	0	-11534	5850	5740	5650	5540	5450	5695	5495	63	1680	500	4160	10	1	12641883	709	26.84	1.57	12	1.70	209.00	3564.00	7750	20230516	-27.61	4800	20230726	16.88	7750	-27.61	20230516	4800	16.88	20230726	7750	-27.61	20230516	4800	16.88	20230726	3.96	N	044960	500	63 억		156108	N	N	0	N	00	N
118	20231208	120430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	30	2	0.53	1005994300	178207	38.35	5660	5730	5590	7310	3950	5630	5645.09	1.23	0	1792	5850	5740	5650	5540	5450	5695	5495	63	1680	500	4160	10	1	12641883	716	27.08	1.59	12	1.41	209.00	3564.00	7750	20230516	-26.97	4800	20230726	17.92	7750	-26.97	20230516	4800	17.92	20230726	7750	-26.97	20230516	4800	17.92	20230726	3.96	N	044960	500	63 억		156108	N	N	0	N	00	N
119	20231208	110430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5670	40	2	0.71	902113860	159813	34.39	5660	5730	5590	7310	3950	5630	5644.81	1.23	0	4954	5850	5740	5650	5540	5450	5695	5495	63	1680	500	4160	10	1	12641883	717	27.13	1.59	12	1.26	209.00	3564.00	7750	20230516	-26.84	4800	20230726	18.12	7750	-26.84	20230516	4800	18.12	20230726	7750	-26.84	20230516	4800	18.12	20230726	3.96	N	044960	500	63 억		156108	N	N	0	N	00	N
120	20231208	100436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	20	2	0.36	714763460	126621	27.25	5660	5730	5590	7310	3950	5630	5644.90	1.23	0	3439	5850	5740	5650	5540	5450	5695	5495	63	1680	500	4160	10	1	12641883	714	27.03	1.59	12	1.00	209.00	3564.00	7750	20230516	-27.10	4800	20230726	17.71	7750	-27.10	20230516	4800	17.71	20230726	7750	-27.10	20230516	4800	17.71	20230726	3.96	N	044960	500	63 억		156108	N	N	0	N	00	N
121	20231208	090430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	-30	5	-0.53	176490350	31360	6.75	5660	5660	5600	7310	3950	5630	5627.88	1.23	0	-6802	5850	5740	5650	5540	5450	5695	5495	63	1680	500	4160	10	1	12641883	708	26.79	1.57	12	0.25	209.00	3564.00	7750	20230516	-27.74	4800	20230726	16.67	7750	-27.74	20230516	4800	16.67	20230726	7750	-27.74	20230516	4800	16.67	20230726	3.96	N	044960	500	63 억		156108	N	N	0	N	00	N
122	20231207	160429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	10	2	0.18	2566846670	454412	199.90	5750	5760	5560	7300	3940	5620	5648.80	1.88	0	-82954	5740	5680	5600	5540	5460	5640	5500	63	1680	500	4150	10	1	12641883	712	26.94	1.58	12	3.59	209.00	3564.00	7750	20230516	-27.35	4800	20230726	17.29	7750	-27.35	20230516	4800	17.29	20230726	7750	-27.35	20230516	4800	17.29	20230726	3.86	N	044960	500	63 억		238199	N	N	0	N	00	N
123	20231207	150432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	-50	5	-0.89	2367482840	418958	184.30	5750	5760	5570	7300	3940	5620	5650.88	1.88	0	-74132	5740	5680	5600	5540	5460	5640	5500	63	1680	500	4150	10	1	12641883	704	26.65	1.56	12	3.31	209.00	3564.00	7750	20230516	-28.13	4800	20230726	16.04	7750	-28.13	20230516	4800	16.04	20230726	7750	-28.13	20230516	4800	16.04	20230726	3.86	N	044960	500	63 억		238199	N	N	0	N	00	N
124	20231207	140429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	-50	5	-0.89	2214195380	391499	172.22	5750	5760	5570	7300	3940	5620	5655.69	1.88	0	-76911	5740	5680	5600	5540	5460	5640	5500	63	1680	500	4150	10	1	12641883	704	26.65	1.56	12	3.10	209.00	3564.00	7750	20230516	-28.13	4800	20230726	16.04	7750	-28.13	20230516	4800	16.04	20230726	7750	-28.13	20230516	4800	16.04	20230726	3.86	N	044960	500	63 억		238199	N	N	0	N	00	N
125	20231207	130430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	30	2	0.53	1950027910	344399	151.50	5750	5760	5580	7300	3940	5620	5662.12	1.88	0	-73042	5740	5680	5600	5540	5460	5640	5500	63	1680	500	4150	10	1	12641883	714	27.03	1.59	12	2.72	209.00	3564.00	7750	20230516	-27.10	4800	20230726	17.71	7750	-27.10	20230516	4800	17.71	20230726	7750	-27.10	20230516	4800	17.71	20230726	3.86	N	044960	500	63 억		238199	N	N	0	N	00	N
126	20231207	120431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	-20	5	-0.36	1753825350	309491	136.15	5750	5760	5590	7300	3940	5620	5666.81	1.88	0	-69755	5740	5680	5600	5540	5460	5640	5500	63	1680	500	4150	10	1	12641883	708	26.79	1.57	12	2.45	209.00	3564.00	7750	20230516	-27.74	4800	20230726	16.67	7750	-27.74	20230516	4800	16.67	20230726	7750	-27.74	20230516	4800	16.67	20230726	3.86	N	044960	500	63 억		238199	N	N	0	N	00	N
127	20231207	110428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	20	2	0.36	1575591320	277686	122.15	5750	5760	5610	7300	3940	5620	5674.00	1.88	0	-52785	5740	5680	5600	5540	5460	5640	5500	63	1680	500	4150	10	1	12641883	713	26.99	1.58	12	2.20	209.00	3564.00	7750	20230516	-27.23	4800	20230726	17.50	7750	-27.23	20230516	4800	17.50	20230726	7750	-27.23	20230516	4800	17.50	20230726	3.86	N	044960	500	63 억		238199	N	N	0	N	00	N
128	20231207	100427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	10	2	0.18	1310448980	230612	101.45	5750	5760	5620	7300	3940	5620	5682.48	1.88	0	-47094	5740	5680	5600	5540	5460	5640	5500	63	1680	500	4150	10	1	12641883	712	26.94	1.58	12	1.82	209.00	3564.00	7750	20230516	-27.35	4800	20230726	17.29	7750	-27.35	20230516	4800	17.29	20230726	7750	-27.35	20230516	4800	17.29	20230726	3.86	N	044960	500	63 억		238199	N	N	0	N	00	N
129	20231207	090432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5670	50	2	0.89	585541520	102482	45.08	5750	5760	5670	7300	3940	5620	5713.60	1.88	0	-34297	5740	5680	5600	5540	5460	5640	5500	63	1680	500	4150	10	1	12641883	717	27.13	1.59	12	0.81	209.00	3564.00	7750	20230516	-26.84	4800	20230726	18.12	7750	-26.84	20230516	4800	18.12	20230726	7750	-26.84	20230516	4800	18.12	20230726	3.86	N	044960	500	63 억		238199	N	N	0	N	00	N
130	20231206	160423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	10	2	0.18	1213572090	217414	36.01	5660	5660	5520	7290	3930	5610	5581.63	2.06	0	-18625	5823	5716	5603	5496	5383	5660	5440	63	1680	500	4150	10	1	12641883	710	26.89	1.58	12	1.72	209.00	3564.00	7750	20230516	-27.48	4800	20230726	17.08	7750	-27.48	20230516	4800	17.08	20230726	7750	-27.48	20230516	4800	17.08	20230726	3.63	N	044960	500	63 억		259973	N	N	0	N	00	N
131	20231206	150432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	-30	5	-0.53	1088451080	195086	32.31	5660	5660	5520	7290	3930	5610	5579.34	2.06	0	-12880	5823	5716	5603	5496	5383	5660	5440	63	1680	500	4150	10	1	12641883	705	26.70	1.57	12	1.54	209.00	3564.00	7750	20230516	-28.00	4800	20230726	16.25	7750	-28.00	20230516	4800	16.25	20230726	7750	-28.00	20230516	4800	16.25	20230726	3.63	N	044960	500	63 억		259973	N	N	0	N	00	N
132	20231206	140430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	-40	5	-0.71	1006024300	180315	29.86	5660	5660	5520	7290	3930	5610	5579.26	2.06	0	-11867	5823	5716	5603	5496	5383	5660	5440	63	1680	500	4150	10	1	12641883	704	26.65	1.56	12	1.43	209.00	3564.00	7750	20230516	-28.13	4800	20230726	16.04	7750	-28.13	20230516	4800	16.04	20230726	7750	-28.13	20230516	4800	16.04	20230726	3.63	N	044960	500	63 억		259973	N	N	0	N	00	N
133	20231206	130426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	-20	5	-0.36	925467750	165908	27.48	5660	5660	5520	7290	3930	5610	5578.20	2.06	0	-11341	5823	5716	5603	5496	5383	5660	5440	63	1680	500	4150	10	1	12641883	707	26.75	1.57	12	1.31	209.00	3564.00	7750	20230516	-27.87	4800	20230726	16.46	7750	-27.87	20230516	4800	16.46	20230726	7750	-27.87	20230516	4800	16.46	20230726	3.63	N	044960	500	63 억		259973	N	N	0	N	00	N
134	20231206	120425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	-30	5	-0.53	893154290	160120	26.52	5660	5660	5520	7290	3930	5610	5578.03	2.06	0	-10240	5823	5716	5603	5496	5383	5660	5440	63	1680	500	4150	10	1	12641883	705	26.70	1.57	12	1.27	209.00	3564.00	7750	20230516	-28.00	4800	20230726	16.25	7750	-28.00	20230516	4800	16.25	20230726	7750	-28.00	20230516	4800	16.25	20230726	3.63	N	044960	500	63 억		259973	N	N	0	N	00	N
135	20231206	110431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	-30	5	-0.53	797590010	143042	23.69	5660	5660	5520	7290	3930	5610	5575.91	2.06	0	-11036	5823	5716	5603	5496	5383	5660	5440	63	1680	500	4150	10	1	12641883	705	26.70	1.57	12	1.13	209.00	3564.00	7750	20230516	-28.00	4800	20230726	16.25	7750	-28.00	20230516	4800	16.25	20230726	7750	-28.00	20230516	4800	16.25	20230726	3.63	N	044960	500	63 억		259973	N	N	0	N	00	N
136	20231206	100427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	-60	5	-1.07	646310850	115850	19.19	5660	5660	5520	7290	3930	5610	5578.86	2.06	0	-16874	5823	5716	5603	5496	5383	5660	5440	63	1680	500	4150	10	1	12641883	702	26.56	1.56	12	0.92	209.00	3564.00	7750	20230516	-28.39	4800	20230726	15.62	7750	-28.39	20230516	4800	15.62	20230726	7750	-28.39	20230516	4800	15.62	20230726	3.63	N	044960	500	63 억		259973	N	N	0	N	00	N
137	20231206	090429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	-40	5	-0.71	211609320	37623	6.23	5660	5660	5570	7290	3930	5610	5624.47	2.06	0	-6516	5823	5716	5603	5496	5383	5660	5440	63	1680	500	4150	10	1	12641883	704	26.65	1.56	12	0.30	209.00	3564.00	7750	20230516	-28.13	4800	20230726	16.04	7750	-28.13	20230516	4800	16.04	20230726	7750	-28.13	20230516	4800	16.04	20230726	3.63	N	044960	500	63 억		259973	N	N	0	N	00	N
138	20231205	160429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	50	2	0.90	3320889560	594593	123.31	5680	5710	5490	7220	3900	5560	5585.15	2.38	0	-41602	5800	5680	5540	5420	5280	5740	5480	63	1660	500	4110	10	1	12641883	709	26.84	1.57	12	4.70	209.00	3564.00	7750	20230516	-27.61	4800	20230726	16.88	7750	-27.61	20230516	4800	16.88	20230726	7750	-27.61	20230516	4800	16.88	20230726	3.58	N	044960	500	63 억		300721	N	N	0	N	00	N
139	20231205	150428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5530	-30	5	-0.54	3111956390	557005	115.51	5680	5710	5490	7220	3900	5560	5586.95	2.38	0	-46474	5800	5680	5540	5420	5280	5740	5480	63	1660	500	4110	10	1	12641883	699	26.46	1.55	12	4.41	209.00	3564.00	7750	20230516	-28.65	4800	20230726	15.21	7750	-28.65	20230516	4800	15.21	20230726	7750	-28.65	20230516	4800	15.21	20230726	3.58	N	044960	500	63 억		300721	N	N	0	N	00	N
140	20231205	140428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	20	2	0.36	2772812250	495820	102.82	5680	5710	5490	7220	3900	5560	5592.38	2.38	0	-51265	5800	5680	5540	5420	5280	5740	5480	63	1660	500	4110	10	1	12641883	705	26.70	1.57	12	3.92	209.00	3564.00	7750	20230516	-28.00	4800	20230726	16.25	7750	-28.00	20230516	4800	16.25	20230726	7750	-28.00	20230516	4800	16.25	20230726	3.58	N	044960	500	63 억		300721	N	N	0	N	00	N
141	20231205	130428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	40	2	0.72	2403884570	430280	89.23	5680	5710	5490	7220	3900	5560	5586.79	2.38	0	-33471	5800	5680	5540	5420	5280	5740	5480	63	1660	500	4110	10	1	12641883	708	26.79	1.57	12	3.40	209.00	3564.00	7750	20230516	-27.74	4800	20230726	16.67	7750	-27.74	20230516	4800	16.67	20230726	7750	-27.74	20230516	4800	16.67	20230726	3.58	N	044960	500	63 억		300721	N	N	0	N	00	N
142	20231205	120425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	10	2	0.18	2263306680	405110	84.01	5680	5710	5490	7220	3900	5560	5586.89	2.38	0	-34219	5800	5680	5540	5420	5280	5740	5480	63	1660	500	4110	10	1	12641883	704	26.65	1.56	12	3.20	209.00	3564.00	7750	20230516	-28.13	4800	20230726	16.04	7750	-28.13	20230516	4800	16.04	20230726	7750	-28.13	20230516	4800	16.04	20230726	3.58	N	044960	500	63 억		300721	N	N	0	N	00	N
143	20231205	110425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	30	2	0.54	2174544660	389198	80.71	5680	5710	5490	7220	3900	5560	5587.25	2.38	0	-36211	5800	5680	5540	5420	5280	5740	5480	63	1660	500	4110	10	1	12641883	707	26.75	1.57	12	3.08	209.00	3564.00	7750	20230516	-27.87	4800	20230726	16.46	7750	-27.87	20230516	4800	16.46	20230726	7750	-27.87	20230516	4800	16.46	20230726	3.58	N	044960	500	63 억		300721	N	N	0	N	00	N
144	20231205	100426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	10	2	0.18	1781131570	318844	66.12	5680	5710	5490	7220	3900	5560	5586.22	2.38	0	-46210	5800	5680	5540	5420	5280	5740	5480	63	1660	500	4110	10	1	12641883	704	26.65	1.56	12	2.52	209.00	3564.00	7750	20230516	-28.13	4800	20230726	16.04	7750	-28.13	20230516	4800	16.04	20230726	7750	-28.13	20230516	4800	16.04	20230726	3.58	N	044960	500	63 억		300721	N	N	0	N	00	N
145	20231205	090424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	0	3	0.00	764372690	135551	28.11	5680	5710	5540	7220	3900	5560	5639.00	2.38	0	-38988	5800	5680	5540	5420	5280	5740	5480	63	1660	500	4110	10	1	12641883	703	26.60	1.56	12	1.07	209.00	3564.00	7750	20230516	-28.26	4800	20230726	15.83	7750	-28.26	20230516	4800	15.83	20230726	7750	-28.26	20230516	4800	15.83	20230726	3.58	N	044960	500	63 억		300721	N	N	0	N	00	N
146	20231204	160425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-40	5	-0.71	2643958700	477750	95.58	5480	5660	5400	7280	3920	5600	5533.98	2.60	0	-28363	5813	5706	5513	5406	5213	5760	5460	63	1680	500	4140	10	1	12641883	703	26.60	1.56	12	3.78	209.00	3564.00	7750	20230516	-28.26	4800	20230726	15.83	7750	-28.26	20230516	4800	15.83	20230726	7750	-28.26	20230516	4800	15.83	20230726	3.59	N	044960	500	63 억		328756	N	N	0	N	00	N
147	20231204	150426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	-30	5	-0.54	2512261230	454051	90.84	5480	5660	5400	7280	3920	5600	5532.95	2.60	0	-26102	5813	5706	5513	5406	5213	5760	5460	63	1680	500	4140	10	1	12641883	704	26.65	1.56	12	3.59	209.00	3564.00	7750	20230516	-28.13	4800	20230726	16.04	7750	-28.13	20230516	4800	16.04	20230726	7750	-28.13	20230516	4800	16.04	20230726	3.59	N	044960	500	63 억		328756	N	N	0	N	00	N
148	20231204	140423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	-20	5	-0.36	2341875460	423567	84.74	5480	5660	5400	7280	3920	5600	5528.89	2.60	0	-21790	5813	5706	5513	5406	5213	5760	5460	63	1680	500	4140	10	1	12641883	705	26.70	1.57	12	3.35	209.00	3564.00	7750	20230516	-28.00	4800	20230726	16.25	7750	-28.00	20230516	4800	16.25	20230726	7750	-28.00	20230516	4800	16.25	20230726	3.59	N	044960	500	63 억		328756	N	N	0	N	00	N
149	20231204	130423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	-10	5	-0.18	2191259590	396665	79.36	5480	5660	5400	7280	3920	5600	5524.15	2.60	0	-21892	5813	5706	5513	5406	5213	5760	5460	63	1680	500	4140	10	1	12641883	707	26.75	1.57	12	3.14	209.00	3564.00	7750	20230516	-27.87	4800	20230726	16.46	7750	-27.87	20230516	4800	16.46	20230726	7750	-27.87	20230516	4800	16.46	20230726	3.59	N	044960	500	63 억		328756	N	N	0	N	00	N
150	20231204	120422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	20	2	0.36	1880010140	341186	68.26	5480	5660	5400	7280	3920	5600	5510.14	2.60	0	-26242	5813	5706	5513	5406	5213	5760	5460	63	1680	500	4140	10	1	12641883	710	26.89	1.58	12	2.70	209.00	3564.00	7750	20230516	-27.48	4800	20230726	17.08	7750	-27.48	20230516	4800	17.08	20230726	7750	-27.48	20230516	4800	17.08	20230726	3.59	N	044960	500	63 억		328756	N	N	0	N	00	N
151	20231204	110424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-90	5	-1.61	1436159590	261967	52.41	5480	5600	5400	7280	3920	5600	5482.08	2.60	0	-20881	5813	5706	5513	5406	5213	5760	5460	63	1680	500	4140	10	1	12641883	697	26.36	1.55	12	2.07	209.00	3564.00	7750	20230516	-28.90	4800	20230726	14.79	7750	-28.90	20230516	4800	14.79	20230726	7750	-28.90	20230516	4800	14.79	20230726	3.59	N	044960	500	63 억		328756	N	N	0	N	00	N
152	20231204	100424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	-130	5	-2.32	1069966750	195757	39.16	5480	5530	5400	7280	3920	5600	5465.58	2.60	0	-17348	5813	5706	5513	5406	5213	5760	5460	63	1680	500	4140	10	1	12641883	692	26.17	1.53	12	1.55	209.00	3564.00	7750	20230516	-29.42	4800	20230726	13.96	7750	-29.42	20230516	4800	13.96	20230726	7750	-29.42	20230516	4800	13.96	20230726	3.59	N	044960	500	63 억		328756	N	N	0	N	00	N
153	20231204	090423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-140	5	-2.50	337050590	61736	12.35	5480	5520	5410	7280	3920	5600	5458.85	2.60	0	-15918	5813	5706	5513	5406	5213	5760	5460	63	1680	500	4140	10	1	12641883	690	26.12	1.53	12	0.49	209.00	3564.00	7750	20230516	-29.55	4800	20230726	13.75	7750	-29.55	20230516	4800	13.75	20230726	7750	-29.55	20230516	4800	13.75	20230726	3.59	N	044960	500	63 억		328756	N	N	0	N	00	N
154	20231201	160423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	280	2	5.26	2585589360	471198	423.01	5350	5620	5320	6910	3730	5320	5486.73	2.90	0	-34627	5360	5340	5300	5280	5240	5350	5290	63	1590	500	3930	10	1	12641883	708	26.79	1.57	12	3.73	209.00	3564.00	7750	20230516	-27.74	4800	20230726	16.67	7750	-27.74	20230516	4800	16.67	20230726	7750	-27.74	20230516	4800	16.67	20230726	3.50	N	044960	500	63 억		366765	N	N	0	N	00	N
155	20231201	150423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	160	2	3.01	928782400	172527	154.88	5350	5480	5320	6910	3730	5320	5383.40	2.90	0	518	5360	5340	5300	5280	5240	5350	5290	63	1590	500	3930	10	1	12641883	693	26.22	1.54	12	1.36	209.00	3564.00	7750	20230516	-29.29	4800	20230726	14.17	7750	-29.29	20230516	4800	14.17	20230726	7750	-29.29	20230516	4800	14.17	20230726	3.50	N	044960	500	63 억		366765	N	N	0	N	00	N
156	20231201	140422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	10	2	0.19	420427980	78622	70.58	5350	5410	5320	6910	3730	5320	5347.46	2.90	0	1575	5360	5340	5300	5280	5240	5350	5290	63	1590	500	3930	10	1	12641883	674	25.50	1.50	12	0.62	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	3.50	N	044960	500	63 억		366765	N	N	0	N	00	N
157	20231201	130421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	30	2	0.56	390768390	73062	65.59	5350	5410	5320	6910	3730	5320	5348.45	2.90	0	1777	5360	5340	5300	5280	5240	5350	5290	63	1590	500	3930	10	1	12641883	676	25.60	1.50	12	0.58	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	7750	-30.97	20230516	4800	11.46	20230726	7750	-30.97	20230516	4800	11.46	20230726	3.50	N	044960	500	63 억		366765	N	N	0	N	00	N
158	20231201	120425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	40	2	0.75	331674930	61992	55.65	5350	5410	5320	6910	3730	5320	5350.29	2.90	0	1634	5360	5340	5300	5280	5240	5350	5290	63	1590	500	3930	10	1	12641883	678	25.65	1.50	12	0.49	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	3.50	N	044960	500	63 억		366765	N	N	0	N	00	N
159	20231201	110424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	40	2	0.75	188556350	35245	31.64	5350	5410	5330	6910	3730	5320	5349.88	2.90	0	-2117	5360	5340	5300	5280	5240	5350	5290	63	1590	500	3930	10	1	12641883	678	25.65	1.50	12	0.28	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	3.50	N	044960	500	63 억		366765	N	N	0	N	00	N
160	20231201	100426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	20	2	0.38	147713570	27616	24.79	5350	5410	5330	6910	3730	5320	5348.84	2.90	0	-1973	5360	5340	5300	5280	5240	5350	5290	63	1590	500	3930	10	1	12641883	675	25.55	1.50	12	0.22	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	7750	-31.10	20230516	4800	11.25	20230726	7750	-31.10	20230516	4800	11.25	20230726	3.50	N	044960	500	63 억		366765	N	N	0	N	00	N
161	20231201	090421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	30	2	0.56	56037930	10449	9.38	5350	5410	5330	6910	3730	5320	5363.00	2.90	0	-445	5360	5340	5300	5280	5240	5350	5290	63	1590	500	3930	10	1	12641883	676	25.60	1.50	12	0.08	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	7750	-30.97	20230516	4800	11.46	20230726	7750	-30.97	20230516	4800	11.46	20230726	3.50	N	044960	500	63 억		366765	N	N	0	N	00	N