KissMeData/024060/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	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	1778368830	224473	62.44	7870	8010	7830	10410	5610	8010	7919.95	1.87	22299	15847	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1200	45.20	1.49	12	1.50	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.81	N	024060	100	15 억		281002	N	N	0	N	00	N
3	20231229	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	1778368830	224473	62.44	7870	8010	7830	10410	5610	8010	7919.95	1.87	22299	15847	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1200	45.20	1.49	12	1.50	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.81	N	024060	100	15 억		281002	N	N	0	N	00	N
4	20231229	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	1778368830	224473	62.44	7870	8010	7830	10410	5610	8010	7919.95	1.87	22299	15847	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1200	45.20	1.49	12	1.50	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.81	N	024060	100	15 억		281002	N	N	0	N	00	N
5	20231229	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	1778368830	224473	62.44	7870	8010	7830	10410	5610	8010	7919.95	1.87	22299	15847	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1200	45.20	1.49	12	1.50	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.81	N	024060	100	15 억		281002	N	N	0	N	00	N
6	20231229	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	1778368830	224473	62.44	7870	8010	7830	10410	5610	8010	7919.95	1.87	22299	15847	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1200	45.20	1.49	12	1.50	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.81	N	024060	100	15 억		281002	N	N	0	N	00	N
7	20231229	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	1778368830	224473	62.44	7870	8010	7830	10410	5610	8010	7919.95	1.87	22299	15847	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1200	45.20	1.49	12	1.50	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.81	N	024060	100	15 억		281002	N	N	0	N	00	N
8	20231229	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	1778368830	224473	62.44	7870	8010	7830	10410	5610	8010	7919.95	1.87	22299	15847	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1200	45.20	1.49	12	1.50	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.81	N	024060	100	15 억		281002	N	N	0	N	00	N
9	20231229	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	1778368830	224473	62.44	7870	8010	7830	10410	5610	8010	7919.95	1.87	22299	15847	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1200	45.20	1.49	12	1.50	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.81	N	024060	100	15 억		281002	N	N	0	N	00	N
10	20231228	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	1731970150	218673	60.82	7870	8010	7830	10410	5610	8010	7919.95	1.72	0	15847	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1200	45.20	1.49	12	1.46	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.81	N	024060	100	15 억		258703	N	N	0	N	00	N
11	20231228	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	1601613660	202358	56.29	7870	8010	7830	10410	5610	8010	7914.36	1.72	0	17355	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1200	45.20	1.49	12	1.35	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.81	N	024060	100	15 억		258703	N	N	0	N	00	N
12	20231228	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-30	5	-0.37	1386947950	175474	48.81	7870	7980	7830	10410	5610	8010	7903.51	1.72	0	14405	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1197	45.08	1.48	12	1.17	177.00	5385.00	17970	20231018	-55.59	4620	20230727	72.73	17970	-55.59	20231018	4620	72.73	20230727	17970	-55.59	20231018	4620	72.73	20230727	1.81	N	024060	100	15 억		258703	N	N	0	N	00	N
13	20231228	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-90	5	-1.12	1246662840	157807	43.89	7870	7980	7830	10410	5610	8010	7899.34	1.72	0	9664	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1188	44.75	1.47	12	1.05	177.00	5385.00	17970	20231018	-55.93	4620	20230727	71.43	17970	-55.93	20231018	4620	71.43	20230727	17970	-55.93	20231018	4620	71.43	20230727	1.81	N	024060	100	15 억		258703	N	N	0	N	00	N
14	20231228	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-90	5	-1.12	1068036730	135258	37.62	7870	7980	7830	10410	5610	8010	7895.59	1.72	0	8074	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1188	44.75	1.47	12	0.90	177.00	5385.00	17970	20231018	-55.93	4620	20230727	71.43	17970	-55.93	20231018	4620	71.43	20230727	17970	-55.93	20231018	4620	71.43	20230727	1.81	N	024060	100	15 억		258703	N	N	0	N	00	N
15	20231228	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-60	5	-0.75	934292730	118325	32.91	7870	7980	7830	10410	5610	8010	7895.18	1.72	0	7349	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1193	44.92	1.48	12	0.79	177.00	5385.00	17970	20231018	-55.76	4620	20230727	72.08	17970	-55.76	20231018	4620	72.08	20230727	17970	-55.76	20231018	4620	72.08	20230727	1.81	N	024060	100	15 억		258703	N	N	0	N	00	N
16	20231228	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-60	5	-0.75	762611220	96720	26.90	7870	7980	7830	10410	5610	8010	7883.65	1.72	0	6146	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1193	44.92	1.48	12	0.64	177.00	5385.00	17970	20231018	-55.76	4620	20230727	72.08	17970	-55.76	20231018	4620	72.08	20230727	17970	-55.76	20231018	4620	72.08	20230727	1.81	N	024060	100	15 억		258703	N	N	0	N	00	N
17	20231228	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-150	5	-1.87	369421940	46819	13.02	7870	7980	7830	10410	5610	8010	7888.28	1.72	0	3069	8243	8126	7963	7846	7683	8185	7905	15	2400	100	5120	10	1	15000000	1179	44.41	1.46	12	0.31	177.00	5385.00	17970	20231018	-56.26	4620	20230727	70.13	17970	-56.26	20231018	4620	70.13	20230727	17970	-56.26	20231018	4620	70.13	20230727	1.81	N	024060	100	15 억		258703	N	N	0	N	00	N
18	20231227	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	240	2	3.09	2803721700	354051	94.80	7940	8080	7800	10100	5440	7770	7918.85	1.44	0	40627	8056	7912	7806	7662	7556	7860	7610	15	2330	100	4970	10	1	15000000	1202	45.25	1.49	12	2.36	177.00	5385.00	17970	20231018	-55.43	4620	20230727	73.38	17970	-55.43	20231018	4620	73.38	20230727	17970	-55.43	20231018	4620	73.38	20230727	1.77	N	024060	100	15 억		215336	N	N	0	N	00	N
19	20231227	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	230	2	2.96	2620146990	331104	88.66	7940	8080	7800	10100	5440	7770	7913.37	1.44	0	41006	8056	7912	7806	7662	7556	7860	7610	15	2330	100	4970	10	1	15000000	1200	45.20	1.49	12	2.21	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.77	N	024060	100	15 억		215336	N	N	0	N	00	N
20	20231227	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	170	2	2.19	2199570800	278313	74.52	7940	8080	7800	10100	5440	7770	7903.23	1.44	0	20275	8056	7912	7806	7662	7556	7860	7610	15	2330	100	4970	10	1	15000000	1191	44.86	1.47	12	1.86	177.00	5385.00	17970	20231018	-55.82	4620	20230727	71.86	17970	-55.82	20231018	4620	71.86	20230727	17970	-55.82	20231018	4620	71.86	20230727	1.77	N	024060	100	15 억		215336	N	N	0	N	00	N
21	20231227	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	100	2	1.29	1993746250	252299	67.56	7940	8080	7800	10100	5440	7770	7902.32	1.44	0	18043	8056	7912	7806	7662	7556	7860	7610	15	2330	100	4970	10	1	15000000	1181	44.46	1.46	12	1.68	177.00	5385.00	17970	20231018	-56.20	4620	20230727	70.35	17970	-56.20	20231018	4620	70.35	20230727	17970	-56.20	20231018	4620	70.35	20230727	1.77	N	024060	100	15 억		215336	N	N	0	N	00	N
22	20231227	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	140	2	1.80	1666695470	210789	56.44	7940	8080	7800	10100	5440	7770	7906.94	1.44	0	10575	8056	7912	7806	7662	7556	7860	7610	15	2330	100	4970	10	1	15000000	1187	44.69	1.47	12	1.41	177.00	5385.00	17970	20231018	-55.98	4620	20230727	71.21	17970	-55.98	20231018	4620	71.21	20230727	17970	-55.98	20231018	4620	71.21	20230727	1.77	N	024060	100	15 억		215336	N	N	0	N	00	N
23	20231227	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	100	2	1.29	1515537770	191649	51.32	7940	8080	7800	10100	5440	7770	7907.88	1.44	0	11622	8056	7912	7806	7662	7556	7860	7610	15	2330	100	4970	10	1	15000000	1181	44.46	1.46	12	1.28	177.00	5385.00	17970	20231018	-56.20	4620	20230727	70.35	17970	-56.20	20231018	4620	70.35	20230727	17970	-56.20	20231018	4620	70.35	20230727	1.77	N	024060	100	15 억		215336	N	N	0	N	00	N
24	20231227	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	70	2	0.90	1308806020	165369	44.28	7940	8080	7800	10100	5440	7770	7914.46	1.44	0	8045	8056	7912	7806	7662	7556	7860	7610	15	2330	100	4970	10	1	15000000	1176	44.29	1.46	12	1.10	177.00	5385.00	17970	20231018	-56.37	4620	20230727	69.70	17970	-56.37	20231018	4620	69.70	20230727	17970	-56.37	20231018	4620	69.70	20230727	1.77	N	024060	100	15 억		215336	N	N	0	N	00	N
25	20231227	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	180	2	2.32	471767240	59116	15.83	7940	8080	7920	10100	5440	7770	7980.36	1.44	0	8469	8056	7912	7806	7662	7556	7860	7610	15	2330	100	4970	10	1	15000000	1193	44.92	1.48	12	0.39	177.00	5385.00	17970	20231018	-55.76	4620	20230727	72.08	17970	-55.76	20231018	4620	72.08	20230727	17970	-55.76	20231018	4620	72.08	20230727	1.77	N	024060	100	15 억		215336	N	N	0	N	00	N
26	20231226	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-190	5	-2.39	2771076630	356359	72.67	7930	7950	7700	10340	5580	7960	7775.60	1.29	0	21396	8366	8162	8046	7842	7726	8105	7785	15	2380	100	5090	10	1	15000000	1166	43.90	1.44	12	2.38	177.00	5385.00	17970	20231018	-56.76	4620	20230727	68.18	17970	-56.76	20231018	4620	68.18	20230727	17970	-56.76	20231018	4620	68.18	20230727	1.69	N	024060	100	15 억		194213	N	N	0	N	00	N
27	20231226	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-160	5	-2.01	2514263080	323337	65.93	7930	7950	7700	10340	5580	7960	7775.45	1.29	0	17275	8366	8162	8046	7842	7726	8105	7785	15	2380	100	5090	10	1	15000000	1170	44.07	1.45	12	2.16	177.00	5385.00	17970	20231018	-56.59	4620	20230727	68.83	17970	-56.59	20231018	4620	68.83	20230727	17970	-56.59	20231018	4620	68.83	20230727	1.69	N	024060	100	15 억		194213	N	N	0	N	00	N
28	20231226	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	-210	5	-2.64	2262367800	290862	59.31	7930	7950	7700	10340	5580	7960	7777.57	1.29	0	20981	8366	8162	8046	7842	7726	8105	7785	15	2380	100	5090	10	1	15000000	1163	43.79	1.44	12	1.94	177.00	5385.00	17970	20231018	-56.87	4620	20230727	67.75	17970	-56.87	20231018	4620	67.75	20230727	17970	-56.87	20231018	4620	67.75	20230727	1.69	N	024060	100	15 억		194213	N	N	0	N	00	N
29	20231226	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	-240	5	-3.02	2062109970	265138	54.07	7930	7950	7700	10340	5580	7960	7776.86	1.29	0	28197	8366	8162	8046	7842	7726	8105	7785	15	2380	100	5090	10	1	15000000	1158	43.62	1.43	12	1.77	177.00	5385.00	17970	20231018	-57.04	4620	20230727	67.10	17970	-57.04	20231018	4620	67.10	20230727	17970	-57.04	20231018	4620	67.10	20230727	1.69	N	024060	100	15 억		194213	N	N	0	N	00	N
30	20231226	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-180	5	-2.26	1487074600	190730	38.89	7930	7950	7730	10340	5580	7960	7795.95	1.29	0	37918	8366	8162	8046	7842	7726	8105	7785	15	2380	100	5090	10	1	15000000	1167	43.95	1.44	12	1.27	177.00	5385.00	17970	20231018	-56.71	4620	20230727	68.40	17970	-56.71	20231018	4620	68.40	20230727	17970	-56.71	20231018	4620	68.40	20230727	1.69	N	024060	100	15 억		194213	N	N	0	N	00	N
31	20231226	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-220	5	-2.76	1373067220	176085	35.91	7930	7950	7730	10340	5580	7960	7796.89	1.29	0	39401	8366	8162	8046	7842	7726	8105	7785	15	2380	100	5090	10	1	15000000	1161	43.73	1.44	12	1.17	177.00	5385.00	17970	20231018	-56.93	4620	20230727	67.53	17970	-56.93	20231018	4620	67.53	20230727	17970	-56.93	20231018	4620	67.53	20230727	1.69	N	024060	100	15 억		194213	N	N	0	N	00	N
32	20231226	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-160	5	-2.01	1077573060	138066	28.15	7930	7950	7730	10340	5580	7960	7803.72	1.29	0	34050	8366	8162	8046	7842	7726	8105	7785	15	2380	100	5090	10	1	15000000	1170	44.07	1.45	12	0.92	177.00	5385.00	17970	20231018	-56.59	4620	20230727	68.83	17970	-56.59	20231018	4620	68.83	20230727	17970	-56.59	20231018	4620	68.83	20230727	1.69	N	024060	100	15 억		194213	N	N	0	N	00	N
33	20231226	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-170	5	-2.14	297449320	37898	7.73	7930	7950	7770	10340	5580	7960	7845.88	1.29	0	3750	8366	8162	8046	7842	7726	8105	7785	15	2380	100	5090	10	1	15000000	1169	44.01	1.45	12	0.25	177.00	5385.00	17970	20231018	-56.65	4620	20230727	68.61	17970	-56.65	20231018	4620	68.61	20230727	17970	-56.65	20231018	4620	68.61	20230727	1.69	N	024060	100	15 억		194213	N	N	0	N	00	N
34	20231222	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-290	5	-3.52	3870708570	484393	50.34	8090	8250	7930	10720	5780	8250	7990.31	1.77	0	-70020	9010	8630	8370	7990	7730	8500	7860	15	2470	100	5280	10	1	15000000	1194	44.97	1.48	12	3.23	177.00	5385.00	17970	20231018	-55.70	4620	20230727	72.29	17970	-55.70	20231018	4620	72.29	20230727	17970	-55.70	20231018	4620	72.29	20230727	1.81	N	024060	100	15 억		265580	N	N	0	N	00	N
35	20231222	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-300	5	-3.64	3577260590	447475	46.50	8090	8250	7930	10720	5780	8250	7993.67	1.77	0	-60478	9010	8630	8370	7990	7730	8500	7860	15	2470	100	5280	10	1	15000000	1193	44.92	1.48	12	2.98	177.00	5385.00	17970	20231018	-55.76	4620	20230727	72.08	17970	-55.76	20231018	4620	72.08	20230727	17970	-55.76	20231018	4620	72.08	20230727	1.81	N	024060	100	15 억		265580	N	N	0	N	00	N
36	20231222	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-240	5	-2.91	3275475520	409603	42.57	8090	8250	7930	10720	5780	8250	7995.99	1.77	0	-45697	9010	8630	8370	7990	7730	8500	7860	15	2470	100	5280	10	1	15000000	1202	45.25	1.49	12	2.73	177.00	5385.00	17970	20231018	-55.43	4620	20230727	73.38	17970	-55.43	20231018	4620	73.38	20230727	17970	-55.43	20231018	4620	73.38	20230727	1.81	N	024060	100	15 억		265580	N	N	0	N	00	N
37	20231222	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-300	5	-3.64	2938696570	367328	38.17	8090	8250	7930	10720	5780	8250	7999.41	1.77	0	-36750	9010	8630	8370	7990	7730	8500	7860	15	2470	100	5280	10	1	15000000	1193	44.92	1.48	12	2.45	177.00	5385.00	17970	20231018	-55.76	4620	20230727	72.08	17970	-55.76	20231018	4620	72.08	20230727	17970	-55.76	20231018	4620	72.08	20230727	1.81	N	024060	100	15 억		265580	N	N	0	N	00	N
38	20231222	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-270	5	-3.27	2541785050	317417	32.99	8090	8250	7950	10720	5780	8250	8006.83	1.77	0	-12796	9010	8630	8370	7990	7730	8500	7860	15	2470	100	5280	10	1	15000000	1197	45.08	1.48	12	2.12	177.00	5385.00	17970	20231018	-55.59	4620	20230727	72.73	17970	-55.59	20231018	4620	72.73	20230727	17970	-55.59	20231018	4620	72.73	20230727	1.81	N	024060	100	15 억		265580	N	N	0	N	00	N
39	20231222	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-240	5	-2.91	1891149000	236495	24.58	8090	8150	7950	10720	5780	8250	7995.33	1.77	0	10129	9010	8630	8370	7990	7730	8500	7860	15	2470	100	5280	10	1	15000000	1202	45.25	1.49	12	1.58	177.00	5385.00	17970	20231018	-55.43	4620	20230727	73.38	17970	-55.43	20231018	4620	73.38	20230727	17970	-55.43	20231018	4620	73.38	20230727	1.81	N	024060	100	15 억		265580	N	N	0	N	00	N
40	20231222	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-280	5	-3.39	1546648350	193339	20.09	8090	8150	7950	10720	5780	8250	7998.17	1.77	0	15774	9010	8630	8370	7990	7730	8500	7860	15	2470	100	5280	10	1	15000000	1196	45.03	1.48	12	1.29	177.00	5385.00	17970	20231018	-55.65	4620	20230727	72.51	17970	-55.65	20231018	4620	72.51	20230727	17970	-55.65	20231018	4620	72.51	20230727	1.81	N	024060	100	15 억		265580	N	N	0	N	00	N
41	20231222	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-230	5	-2.79	435175270	54153	5.63	8090	8150	7950	10720	5780	8250	8031.38	1.77	0	1999	9010	8630	8370	7990	7730	8500	7860	15	2470	100	5280	10	1	15000000	1203	45.31	1.49	12	0.36	177.00	5385.00	17970	20231018	-55.37	4620	20230727	73.59	17970	-55.37	20231018	4620	73.59	20230727	17970	-55.37	20231018	4620	73.59	20230727	1.81	N	024060	100	15 억		265580	N	N	0	N	00	N
42	20231221	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	-210	5	-2.48	8033157050	953709	77.31	8620	8750	8110	10990	5930	8460	8423.19	2.28	0	-76422	8940	8700	8530	8290	8120	8615	8205	15	2530	100	5410	10	1	15000000	1238	46.61	1.53	12	6.36	177.00	5385.00	17970	20231018	-54.09	4620	20230727	78.57	17970	-54.09	20231018	4620	78.57	20230727	17970	-54.09	20231018	4620	78.57	20230727	1.88	N	024060	100	15 억		342728	N	N	0	N	00	N
43	20231221	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-330	5	-3.90	7664312900	908617	73.66	8620	8750	8110	10990	5930	8460	8435.14	2.28	0	-80117	8940	8700	8530	8290	8120	8615	8205	15	2530	100	5410	10	1	15000000	1220	45.93	1.51	12	6.06	177.00	5385.00	17970	20231018	-54.76	4620	20230727	75.97	17970	-54.76	20231018	4620	75.97	20230727	17970	-54.76	20231018	4620	75.97	20230727	1.88	N	024060	100	15 억		342728	N	N	0	N	00	N
44	20231221	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-240	5	-2.84	6719181400	792737	64.26	8620	8750	8210	10990	5930	8460	8475.93	2.28	0	-78344	8940	8700	8530	8290	8120	8615	8205	15	2530	100	5410	10	1	15000000	1233	46.44	1.53	12	5.28	177.00	5385.00	17970	20231018	-54.26	4620	20230727	77.92	17970	-54.26	20231018	4620	77.92	20230727	17970	-54.26	20231018	4620	77.92	20230727	1.88	N	024060	100	15 억		342728	N	N	0	N	00	N
45	20231221	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	-250	5	-2.96	6462682810	761620	61.74	8620	8750	8210	10990	5930	8460	8485.44	2.28	0	-72820	8940	8700	8530	8290	8120	8615	8205	15	2530	100	5410	10	1	15000000	1232	46.38	1.52	12	5.08	177.00	5385.00	17970	20231018	-54.31	4620	20230727	77.71	17970	-54.31	20231018	4620	77.71	20230727	17970	-54.31	20231018	4620	77.71	20230727	1.88	N	024060	100	15 억		342728	N	N	0	N	00	N
46	20231221	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8280	-180	5	-2.13	5921825550	696013	56.42	8620	8750	8220	10990	5930	8460	8508.22	2.28	0	-61204	8940	8700	8530	8290	8120	8615	8205	15	2530	100	5410	10	1	15000000	1242	46.78	1.54	12	4.64	177.00	5385.00	17970	20231018	-53.92	4620	20230727	79.22	17970	-53.92	20231018	4620	79.22	20230727	17970	-53.92	20231018	4620	79.22	20230727	1.88	N	024060	100	15 억		342728	N	N	0	N	00	N
47	20231221	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-170	5	-2.01	5378179670	630230	51.09	8620	8750	8220	10990	5930	8460	8533.69	2.28	0	-48163	8940	8700	8530	8290	8120	8615	8205	15	2530	100	5410	10	1	15000000	1244	46.84	1.54	12	4.20	177.00	5385.00	17970	20231018	-53.87	4620	20230727	79.44	17970	-53.87	20231018	4620	79.44	20230727	17970	-53.87	20231018	4620	79.44	20230727	1.88	N	024060	100	15 억		342728	N	N	0	N	00	N
48	20231221	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	0	3	0.00	4202291090	489561	39.69	8620	8750	8420	10990	5930	8460	8583.81	2.28	0	-35848	8940	8700	8530	8290	8120	8615	8205	15	2530	100	5410	10	1	15000000	1269	47.80	1.57	12	3.26	177.00	5385.00	17970	20231018	-52.92	4620	20230727	83.12	17970	-52.92	20231018	4620	83.12	20230727	17970	-52.92	20231018	4620	83.12	20230727	1.88	N	024060	100	15 억		342728	N	N	0	N	00	N
49	20231221	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8590	130	2	1.54	1688574610	195282	15.83	8620	8750	8560	10990	5930	8460	8646.92	2.28	0	-59449	8940	8700	8530	8290	8120	8615	8205	15	2530	100	5410	10	1	15000000	1289	48.53	1.60	12	1.30	177.00	5385.00	17970	20231018	-52.20	4620	20230727	85.93	17970	-52.20	20231018	4620	85.93	20230727	17970	-52.20	20231018	4620	85.93	20230727	1.88	N	024060	100	15 억		342728	N	N	0	N	00	N
50	20231220	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	-40	5	-0.47	10399746060	1218567	81.63	8720	8770	8360	11050	5950	8500	8534.51	2.02	0	38076	8740	8620	8380	8260	8020	8680	8320	15	2550	100	5440	10	1	15000000	1269	47.80	1.57	12	8.12	177.00	5385.00	17970	20231018	-52.92	4620	20230727	83.12	17970	-52.92	20231018	4620	83.12	20230727	17970	-52.92	20231018	4620	83.12	20230727	1.83	N	024060	100	15 억		303596	N	N	0	N	00	N
51	20231220	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8470	-30	5	-0.35	10031882720	1175100	78.72	8720	8770	8360	11050	5950	8500	8537.07	2.02	0	38879	8740	8620	8380	8260	8020	8680	8320	15	2550	100	5440	10	1	15000000	1271	47.85	1.57	12	7.83	177.00	5385.00	17970	20231018	-52.87	4620	20230727	83.33	17970	-52.87	20231018	4620	83.33	20230727	17970	-52.87	20231018	4620	83.33	20230727	1.83	N	024060	100	15 억		303596	N	N	0	N	00	N
52	20231220	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	120	2	1.41	9113139260	1067083	71.48	8720	8770	8360	11050	5950	8500	8540.26	2.02	0	35059	8740	8620	8380	8260	8020	8680	8320	15	2550	100	5440	10	1	15000000	1293	48.70	1.60	12	7.11	177.00	5385.00	17970	20231018	-52.03	4620	20230727	86.58	17970	-52.03	20231018	4620	86.58	20230727	17970	-52.03	20231018	4620	86.58	20230727	1.83	N	024060	100	15 억		303596	N	N	0	N	00	N
53	20231220	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	-60	5	-0.71	7535456580	882701	59.13	8720	8770	8360	11050	5950	8500	8536.85	2.02	0	17745	8740	8620	8380	8260	8020	8680	8320	15	2550	100	5440	10	1	15000000	1266	47.68	1.57	12	5.88	177.00	5385.00	17970	20231018	-53.03	4620	20230727	82.68	17970	-53.03	20231018	4620	82.68	20230727	17970	-53.03	20231018	4620	82.68	20230727	1.83	N	024060	100	15 억		303596	N	N	0	N	00	N
54	20231220	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	-60	5	-0.71	6822762120	797826	53.45	8720	8770	8360	11050	5950	8500	8551.74	2.02	0	23164	8740	8620	8380	8260	8020	8680	8320	15	2550	100	5440	10	1	15000000	1266	47.68	1.57	12	5.32	177.00	5385.00	17970	20231018	-53.03	4620	20230727	82.68	17970	-53.03	20231018	4620	82.68	20230727	17970	-53.03	20231018	4620	82.68	20230727	1.83	N	024060	100	15 억		303596	N	N	0	N	00	N
55	20231220	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8430	-70	5	-0.82	6138892830	716726	48.01	8720	8770	8360	11050	5950	8500	8565.26	2.02	0	12296	8740	8620	8380	8260	8020	8680	8320	15	2550	100	5440	10	1	15000000	1265	47.63	1.57	12	4.78	177.00	5385.00	17970	20231018	-53.09	4620	20230727	82.47	17970	-53.09	20231018	4620	82.47	20230727	17970	-53.09	20231018	4620	82.47	20230727	1.83	N	024060	100	15 억		303596	N	N	0	N	00	N
56	20231220	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	20	2	0.24	5243177810	611356	40.96	8720	8770	8360	11050	5950	8500	8576.41	2.02	0	-10382	8740	8620	8380	8260	8020	8680	8320	15	2550	100	5440	10	1	15000000	1278	48.14	1.58	12	4.08	177.00	5385.00	17970	20231018	-52.59	4620	20230727	84.42	17970	-52.59	20231018	4620	84.42	20230727	17970	-52.59	20231018	4620	84.42	20230727	1.83	N	024060	100	15 억		303596	N	N	0	N	00	N
57	20231220	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8590	90	2	1.06	1451377970	167410	11.21	8720	8720	8580	11050	5950	8500	8670.41	2.02	0	-40563	8740	8620	8380	8260	8020	8680	8320	15	2550	100	5440	10	1	15000000	1289	48.53	1.60	12	1.12	177.00	5385.00	17970	20231018	-52.20	4620	20230727	85.93	17970	-52.20	20231018	4620	85.93	20230727	17970	-52.20	20231018	4620	85.93	20230727	1.83	N	024060	100	15 억		303596	N	N	0	N	00	N
58	20231219	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	540	2	6.78	12113777290	1457269	345.46	8380	8500	8140	10340	5580	7960	8312.34	1.88	0	19546	8186	8072	7946	7832	7706	8130	7890	15	2380	100	5090	10	1	15000000	1275	48.02	1.58	12	9.72	177.00	5385.00	17970	20231018	-52.70	4620	20230727	83.98	17970	-52.70	20231018	4620	83.98	20230727	17970	-52.70	20231018	4620	83.98	20230727	1.51	N	024060	100	15 억		281621	N	N	0	N	00	N
59	20231219	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	400	2	5.03	10382519390	1252411	296.90	8380	8460	8140	10340	5580	7960	8290.03	1.88	0	15033	8186	8072	7946	7832	7706	8130	7890	15	2380	100	5090	10	1	15000000	1254	47.23	1.55	12	8.35	177.00	5385.00	17970	20231018	-53.48	4620	20230727	80.95	17970	-53.48	20231018	4620	80.95	20230727	17970	-53.48	20231018	4620	80.95	20230727	1.51	N	024060	100	15 억		281621	N	N	0	N	00	N
60	20231219	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	250	2	3.14	9055282130	1092308	258.94	8380	8460	8140	10340	5580	7960	8290.05	1.88	0	48014	8186	8072	7946	7832	7706	8130	7890	15	2380	100	5090	10	1	15000000	1232	46.38	1.52	12	7.28	177.00	5385.00	17970	20231018	-54.31	4620	20230727	77.71	17970	-54.31	20231018	4620	77.71	20230727	17970	-54.31	20231018	4620	77.71	20230727	1.51	N	024060	100	15 억		281621	N	N	0	N	00	N
61	20231219	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	280	2	3.52	8612285610	1038289	246.14	8380	8460	8140	10340	5580	7960	8294.69	1.88	0	54434	8186	8072	7946	7832	7706	8130	7890	15	2380	100	5090	10	1	15000000	1236	46.55	1.53	12	6.92	177.00	5385.00	17970	20231018	-54.15	4620	20230727	78.35	17970	-54.15	20231018	4620	78.35	20230727	17970	-54.15	20231018	4620	78.35	20230727	1.51	N	024060	100	15 억		281621	N	N	0	N	00	N
62	20231219	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	330	2	4.15	8027664110	967487	229.35	8380	8460	8140	10340	5580	7960	8297.44	1.88	0	62421	8186	8072	7946	7832	7706	8130	7890	15	2380	100	5090	10	1	15000000	1244	46.84	1.54	12	6.45	177.00	5385.00	17970	20231018	-53.87	4620	20230727	79.44	17970	-53.87	20231018	4620	79.44	20230727	17970	-53.87	20231018	4620	79.44	20230727	1.51	N	024060	100	15 억		281621	N	N	0	N	00	N
63	20231219	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	360	2	4.52	6966625530	839177	198.93	8380	8460	8140	10340	5580	7960	8301.74	1.88	0	53843	8186	8072	7946	7832	7706	8130	7890	15	2380	100	5090	10	1	15000000	1248	47.01	1.55	12	5.59	177.00	5385.00	17970	20231018	-53.70	4620	20230727	80.09	17970	-53.70	20231018	4620	80.09	20230727	17970	-53.70	20231018	4620	80.09	20230727	1.51	N	024060	100	15 억		281621	N	N	0	N	00	N
64	20231219	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	350	2	4.40	4443142950	537319	127.38	8380	8390	8140	10340	5580	7960	8269.10	1.88	0	-8350	8186	8072	7946	7832	7706	8130	7890	15	2380	100	5090	10	1	15000000	1247	46.95	1.54	12	3.58	177.00	5385.00	17970	20231018	-53.76	4620	20230727	79.87	17970	-53.76	20231018	4620	79.87	20230727	17970	-53.76	20231018	4620	79.87	20230727	1.51	N	024060	100	15 억		281621	N	N	0	N	00	N
65	20231219	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	330	2	4.15	1530239030	184121	43.65	8380	8390	8200	10340	5580	7960	8311.05	1.88	0	-60132	8186	8072	7946	7832	7706	8130	7890	15	2380	100	5090	10	1	15000000	1244	46.84	1.54	12	1.23	177.00	5385.00	17970	20231018	-53.87	4620	20230727	79.44	17970	-53.87	20231018	4620	79.44	20230727	17970	-53.87	20231018	4620	79.44	20230727	1.51	N	024060	100	15 억		281621	N	N	0	N	00	N
66	20231218	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	210	2	2.71	3275337910	411240	13.17	7880	8060	7820	10070	5430	7750	7964.84	1.31	0	81638	8750	8250	8000	7500	7250	8125	7375	15	2320	100	4960	10	1	15000000	1194	44.97	1.48	12	2.74	177.00	5385.00	17970	20231018	-55.70	4620	20230727	72.29	17970	-55.70	20231018	4620	72.29	20230727	17970	-55.70	20231018	4620	72.29	20230727	1.47	N	024060	100	15 억		197051	N	N	0	N	00	N
67	20231218	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	210	2	2.71	3140915420	394359	12.63	7880	8060	7820	10070	5430	7750	7964.90	1.31	0	79419	8750	8250	8000	7500	7250	8125	7375	15	2320	100	4960	10	1	15000000	1194	44.97	1.48	12	2.63	177.00	5385.00	17970	20231018	-55.70	4620	20230727	72.29	17970	-55.70	20231018	4620	72.29	20230727	17970	-55.70	20231018	4620	72.29	20230727	1.47	N	024060	100	15 억		197051	N	N	0	N	00	N
68	20231218	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	210	2	2.71	2744622920	344810	11.04	7880	8060	7820	10070	5430	7750	7960.14	1.31	0	72565	8750	8250	8000	7500	7250	8125	7375	15	2320	100	4960	10	1	15000000	1194	44.97	1.48	12	2.30	177.00	5385.00	17970	20231018	-55.70	4620	20230727	72.29	17970	-55.70	20231018	4620	72.29	20230727	17970	-55.70	20231018	4620	72.29	20230727	1.47	N	024060	100	15 억		197051	N	N	0	N	00	N
69	20231218	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	150	2	1.94	2492477610	313134	10.03	7880	8060	7820	10070	5430	7750	7960.14	1.31	0	73497	8750	8250	8000	7500	7250	8125	7375	15	2320	100	4960	10	1	15000000	1185	44.63	1.47	12	2.09	177.00	5385.00	17970	20231018	-56.04	4620	20230727	71.00	17970	-56.04	20231018	4620	71.00	20230727	17970	-56.04	20231018	4620	71.00	20230727	1.47	N	024060	100	15 억		197051	N	N	0	N	00	N
70	20231218	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	130	2	1.68	2301988160	288985	9.26	7880	8060	7820	10070	5430	7750	7966.17	1.31	0	83294	8750	8250	8000	7500	7250	8125	7375	15	2320	100	4960	10	1	15000000	1182	44.52	1.46	12	1.93	177.00	5385.00	17970	20231018	-56.15	4620	20230727	70.56	17970	-56.15	20231018	4620	70.56	20230727	17970	-56.15	20231018	4620	70.56	20230727	1.47	N	024060	100	15 억		197051	N	N	0	N	00	N
71	20231218	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	230	2	2.97	2011464860	252322	8.08	7880	8060	7820	10070	5430	7750	7972.29	1.31	0	75653	8750	8250	8000	7500	7250	8125	7375	15	2320	100	4960	10	1	15000000	1197	45.08	1.48	12	1.68	177.00	5385.00	17970	20231018	-55.59	4620	20230727	72.73	17970	-55.59	20231018	4620	72.73	20230727	17970	-55.59	20231018	4620	72.73	20230727	1.47	N	024060	100	15 억		197051	N	N	0	N	00	N
72	20231218	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	230	2	2.97	1463824600	183836	5.89	7880	8060	7820	10070	5430	7750	7963.29	1.31	0	67992	8750	8250	8000	7500	7250	8125	7375	15	2320	100	4960	10	1	15000000	1197	45.08	1.48	12	1.23	177.00	5385.00	17970	20231018	-55.59	4620	20230727	72.73	17970	-55.59	20231018	4620	72.73	20230727	17970	-55.59	20231018	4620	72.73	20230727	1.47	N	024060	100	15 억		197051	N	N	0	N	00	N
73	20231218	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	160	2	2.06	153319930	19497	0.62	7880	7910	7820	10070	5430	7750	7866.99	1.31	0	386	8750	8250	8000	7500	7250	8125	7375	15	2320	100	4960	10	1	15000000	1187	44.69	1.47	12	0.13	177.00	5385.00	17970	20231018	-55.98	4620	20230727	71.21	17970	-55.98	20231018	4620	71.21	20230727	17970	-55.98	20231018	4620	71.21	20230727	1.47	N	024060	100	15 억		197051	N	N	0	N	00	N
74	20231215	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	70	2	0.91	25458141410	3110686	1946.44	7810	8500	7750	9980	5380	7680	8184.31	2.55	0	-184553	7920	7800	7720	7600	7520	7760	7560	15	2300	100	4910	10	1	15000000	1163	43.79	1.44	12	20.74	177.00	5385.00	17970	20231018	-56.87	4620	20230727	67.75	17970	-56.87	20231018	4620	67.75	20230727	17970	-56.87	20231018	4620	67.75	20230727	1.53	N	024060	100	15 억		381958	N	N	0	N	00	N
75	20231215	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	120	2	1.56	25026524130	3055128	1911.68	7810	8500	7780	9980	5380	7680	8191.65	2.55	0	-191813	7920	7800	7720	7600	7520	7760	7560	15	2300	100	4910	10	1	15000000	1170	44.07	1.45	12	20.37	177.00	5385.00	17970	20231018	-56.59	4620	20230727	68.83	17970	-56.59	20231018	4620	68.83	20230727	17970	-56.59	20231018	4620	68.83	20230727	1.53	N	024060	100	15 억		381958	N	N	0	N	00	N
76	20231215	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	140	2	1.82	24572670440	2997033	1875.33	7810	8500	7800	9980	5380	7680	8199.00	2.55	0	-190481	7920	7800	7720	7600	7520	7760	7560	15	2300	100	4910	10	1	15000000	1173	44.18	1.45	12	19.98	177.00	5385.00	17970	20231018	-56.48	4620	20230727	69.26	17970	-56.48	20231018	4620	69.26	20230727	17970	-56.48	20231018	4620	69.26	20230727	1.53	N	024060	100	15 억		381958	N	N	0	N	00	N
77	20231215	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	150	2	1.95	24110096670	2937922	1838.34	7810	8500	7810	9980	5380	7680	8206.52	2.55	0	-191242	7920	7800	7720	7600	7520	7760	7560	15	2300	100	4910	10	1	15000000	1175	44.24	1.45	12	19.59	177.00	5385.00	17970	20231018	-56.43	4620	20230727	69.48	17970	-56.43	20231018	4620	69.48	20230727	17970	-56.43	20231018	4620	69.48	20230727	1.53	N	024060	100	15 억		381958	N	N	0	N	00	N
78	20231215	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	180	2	2.34	23679122360	2883059	1804.01	7810	8500	7810	9980	5380	7680	8213.20	2.55	0	-187794	7920	7800	7720	7600	7520	7760	7560	15	2300	100	4910	10	1	15000000	1179	44.41	1.46	12	19.22	177.00	5385.00	17970	20231018	-56.26	4620	20230727	70.13	17970	-56.26	20231018	4620	70.13	20230727	17970	-56.26	20231018	4620	70.13	20230727	1.53	N	024060	100	15 억		381958	N	N	0	N	00	N
79	20231215	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	240	2	3.12	22781211900	2768831	1732.53	7810	8500	7810	9980	5380	7680	8227.74	2.55	0	-186082	7920	7800	7720	7600	7520	7760	7560	15	2300	100	4910	10	1	15000000	1188	44.75	1.47	12	18.46	177.00	5385.00	17970	20231018	-55.93	4620	20230727	71.43	17970	-55.93	20231018	4620	71.43	20230727	17970	-55.93	20231018	4620	71.43	20230727	1.53	N	024060	100	15 억		381958	N	N	0	N	00	N
80	20231215	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	810	2	10.55	16919335830	2046587	1280.61	7810	8490	7810	9980	5380	7680	8267.11	2.55	0	-154136	7920	7800	7720	7600	7520	7760	7560	15	2300	100	4910	10	1	15000000	1274	47.97	1.58	12	13.64	177.00	5385.00	17970	20231018	-52.75	4620	20230727	83.77	17970	-52.75	20231018	4620	83.77	20230727	17970	-52.75	20231018	4620	83.77	20230727	1.53	N	024060	100	15 억		381958	N	N	0	N	00	N
81	20231215	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	510	2	6.64	927964230	115559	72.31	7810	8190	7810	9980	5380	7680	8030.31	2.55	0	13266	7920	7800	7720	7600	7520	7760	7560	15	2300	100	4910	10	1	15000000	1229	46.27	1.52	12	0.77	177.00	5385.00	17970	20231018	-54.42	4620	20230727	77.27	17970	-54.42	20231018	4620	77.27	20230727	17970	-54.42	20231018	4620	77.27	20230727	1.53	N	024060	100	15 억		381958	N	N	0	N	00	N
82	20231214	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-30	5	-0.39	1220054130	158029	56.59	7780	7840	7640	10020	5400	7710	7720.49	2.48	0	9096	7896	7802	7706	7612	7516	7755	7565	15	2310	100	4930	10	1	15000000	1152	43.39	1.43	12	1.05	177.00	5385.00	17970	20231018	-57.26	4620	20230727	66.23	17970	-57.26	20231018	4620	66.23	20230727	17970	-57.26	20231018	4620	66.23	20230727	1.55	N	024060	100	15 억		372496	N	N	0	N	00	N
83	20231214	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-30	5	-0.39	1142380970	147904	52.96	7780	7840	7640	10020	5400	7710	7723.80	2.48	0	9923	7896	7802	7706	7612	7516	7755	7565	15	2310	100	4930	10	1	15000000	1152	43.39	1.43	12	0.99	177.00	5385.00	17970	20231018	-57.26	4620	20230727	66.23	17970	-57.26	20231018	4620	66.23	20230727	17970	-57.26	20231018	4620	66.23	20230727	1.55	N	024060	100	15 억		372496	N	N	0	N	00	N
84	20231214	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-30	5	-0.39	1006405950	130222	46.63	7780	7840	7650	10020	5400	7710	7728.39	2.48	0	15494	7896	7802	7706	7612	7516	7755	7565	15	2310	100	4930	10	1	15000000	1152	43.39	1.43	12	0.87	177.00	5385.00	17970	20231018	-57.26	4620	20230727	66.23	17970	-57.26	20231018	4620	66.23	20230727	17970	-57.26	20231018	4620	66.23	20230727	1.55	N	024060	100	15 억		372496	N	N	0	N	00	N
85	20231214	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	-40	5	-0.52	917306330	118593	42.47	7780	7840	7650	10020	5400	7710	7734.91	2.48	0	16481	7896	7802	7706	7612	7516	7755	7565	15	2310	100	4930	10	1	15000000	1151	43.33	1.42	12	0.79	177.00	5385.00	17970	20231018	-57.32	4620	20230727	66.02	17970	-57.32	20231018	4620	66.02	20230727	17970	-57.32	20231018	4620	66.02	20230727	1.55	N	024060	100	15 억		372496	N	N	0	N	00	N
86	20231214	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	-50	5	-0.65	848129770	109572	39.24	7780	7840	7660	10020	5400	7710	7740.39	2.48	0	16066	7896	7802	7706	7612	7516	7755	7565	15	2310	100	4930	10	1	15000000	1149	43.28	1.42	12	0.73	177.00	5385.00	17970	20231018	-57.37	4620	20230727	65.80	17970	-57.37	20231018	4620	65.80	20230727	17970	-57.37	20231018	4620	65.80	20230727	1.55	N	024060	100	15 억		372496	N	N	0	N	00	N
87	20231214	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	-40	5	-0.52	762707360	98448	35.25	7780	7840	7660	10020	5400	7710	7747.31	2.48	0	14974	7896	7802	7706	7612	7516	7755	7565	15	2310	100	4930	10	1	15000000	1151	43.33	1.42	12	0.66	177.00	5385.00	17970	20231018	-57.32	4620	20230727	66.02	17970	-57.32	20231018	4620	66.02	20230727	17970	-57.32	20231018	4620	66.02	20230727	1.55	N	024060	100	15 억		372496	N	N	0	N	00	N
88	20231214	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	60	2	0.78	464229000	59721	21.38	7780	7840	7720	10020	5400	7710	7773.30	2.48	0	25203	7896	7802	7706	7612	7516	7755	7565	15	2310	100	4930	10	1	15000000	1166	43.90	1.44	12	0.40	177.00	5385.00	17970	20231018	-56.76	4620	20230727	68.18	17970	-56.76	20231018	4620	68.18	20230727	17970	-56.76	20231018	4620	68.18	20230727	1.55	N	024060	100	15 억		372496	N	N	0	N	00	N
89	20231214	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	60	2	0.78	56146250	7237	2.59	7780	7800	7730	10020	5400	7710	7758.22	2.48	0	310	7896	7802	7706	7612	7516	7755	7565	15	2310	100	4930	10	1	15000000	1166	43.90	1.44	12	0.05	177.00	5385.00	17970	20231018	-56.76	4620	20230727	68.18	17970	-56.76	20231018	4620	68.18	20230727	17970	-56.76	20231018	4620	68.18	20230727	1.55	N	024060	100	15 억		372496	N	N	0	N	00	N
90	20231213	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-250	5	-3.14	2135487870	277668	111.75	7790	7800	7610	10340	5580	7960	7690.79	2.33	0	23787	8320	8140	8010	7830	7700	8075	7765	15	2380	100	5090	10	1	15000000	1157	43.56	1.43	12	1.85	177.00	5385.00	17970	20231018	-57.10	4620	20230727	66.88	17970	-57.10	20231018	4620	66.88	20230727	17970	-57.10	20231018	4620	66.88	20230727	1.46	N	024060	100	15 억		348982	N	N	0	N	00	N
91	20231213	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	-300	5	-3.77	1996397220	259606	104.48	7790	7800	7610	10340	5580	7960	7690.10	2.33	0	18903	8320	8140	8010	7830	7700	8075	7765	15	2380	100	5090	10	1	15000000	1149	43.28	1.42	12	1.73	177.00	5385.00	17970	20231018	-57.37	4620	20230727	65.80	17970	-57.37	20231018	4620	65.80	20230727	17970	-57.37	20231018	4620	65.80	20230727	1.46	N	024060	100	15 억		348982	N	N	0	N	00	N
92	20231213	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-280	5	-3.52	1811322790	235519	94.78	7790	7800	7610	10340	5580	7960	7690.77	2.33	0	13839	8320	8140	8010	7830	7700	8075	7765	15	2380	100	5090	10	1	15000000	1152	43.39	1.43	12	1.57	177.00	5385.00	17970	20231018	-57.26	4620	20230727	66.23	17970	-57.26	20231018	4620	66.23	20230727	17970	-57.26	20231018	4620	66.23	20230727	1.46	N	024060	100	15 억		348982	N	N	0	N	00	N
93	20231213	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-220	5	-2.76	1683246920	218910	88.10	7790	7800	7610	10340	5580	7960	7689.22	2.33	0	10272	8320	8140	8010	7830	7700	8075	7765	15	2380	100	5090	10	1	15000000	1161	43.73	1.44	12	1.46	177.00	5385.00	17970	20231018	-56.93	4620	20230727	67.53	17970	-56.93	20231018	4620	67.53	20230727	17970	-56.93	20231018	4620	67.53	20230727	1.46	N	024060	100	15 억		348982	N	N	0	N	00	N
94	20231213	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-250	5	-3.14	1625095150	211386	85.07	7790	7800	7610	10340	5580	7960	7687.81	2.33	0	9866	8320	8140	8010	7830	7700	8075	7765	15	2380	100	5090	10	1	15000000	1157	43.56	1.43	12	1.41	177.00	5385.00	17970	20231018	-57.10	4620	20230727	66.88	17970	-57.10	20231018	4620	66.88	20230727	17970	-57.10	20231018	4620	66.88	20230727	1.46	N	024060	100	15 억		348982	N	N	0	N	00	N
95	20231213	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-250	5	-3.14	1527575380	198726	79.98	7790	7800	7610	10340	5580	7960	7686.84	2.33	0	7702	8320	8140	8010	7830	7700	8075	7765	15	2380	100	5090	10	1	15000000	1157	43.56	1.43	12	1.32	177.00	5385.00	17970	20231018	-57.10	4620	20230727	66.88	17970	-57.10	20231018	4620	66.88	20230727	17970	-57.10	20231018	4620	66.88	20230727	1.46	N	024060	100	15 억		348982	N	N	0	N	00	N
96	20231213	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	-310	5	-3.89	1258561020	163558	65.82	7790	7800	7610	10340	5580	7960	7694.89	2.33	0	3023	8320	8140	8010	7830	7700	8075	7765	15	2380	100	5090	10	1	15000000	1148	43.22	1.42	12	1.09	177.00	5385.00	17970	20231018	-57.43	4620	20230727	65.58	17970	-57.43	20231018	4620	65.58	20230727	17970	-57.43	20231018	4620	65.58	20230727	1.46	N	024060	100	15 억		348982	N	N	0	N	00	N
97	20231213	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-250	5	-3.14	408347560	52813	21.25	7790	7800	7690	10340	5580	7960	7731.95	2.33	0	11484	8320	8140	8010	7830	7700	8075	7765	15	2380	100	5090	10	1	15000000	1157	43.56	1.43	12	0.35	177.00	5385.00	17970	20231018	-57.10	4620	20230727	66.88	17970	-57.10	20231018	4620	66.88	20230727	17970	-57.10	20231018	4620	66.88	20230727	1.46	N	024060	100	15 억		348982	N	N	0	N	00	N
98	20231212	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-80	5	-1.00	1940110070	243922	68.46	7970	8190	7880	10450	5630	8040	7953.77	2.50	0	-26044	8440	8240	8060	7860	7680	8340	7960	15	2410	100	5140	10	1	15000000	1194	44.97	1.48	12	1.63	177.00	5385.00	17970	20231018	-55.70	4620	20230727	72.29	17970	-55.70	20231018	4620	72.29	20230727	17970	-55.70	20231018	4620	72.29	20230727	1.47	N	024060	100	15 억		375551	N	N	0	N	00	N
99	20231212	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-130	5	-1.62	1719139670	216129	60.66	7970	8190	7880	10450	5630	8040	7954.18	2.50	0	-21989	8440	8240	8060	7860	7680	8340	7960	15	2410	100	5140	10	1	15000000	1187	44.69	1.47	12	1.44	177.00	5385.00	17970	20231018	-55.98	4620	20230727	71.21	17970	-55.98	20231018	4620	71.21	20230727	17970	-55.98	20231018	4620	71.21	20230727	1.47	N	024060	100	15 억		375551	N	N	0	N	00	N
100	20231212	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-120	5	-1.49	1541864180	193728	54.37	7970	8190	7880	10450	5630	8040	7958.86	2.50	0	-18197	8440	8240	8060	7860	7680	8340	7960	15	2410	100	5140	10	1	15000000	1188	44.75	1.47	12	1.29	177.00	5385.00	17970	20231018	-55.93	4620	20230727	71.43	17970	-55.93	20231018	4620	71.43	20230727	17970	-55.93	20231018	4620	71.43	20230727	1.47	N	024060	100	15 억		375551	N	N	0	N	00	N
101	20231212	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-80	5	-1.00	1320732750	165839	46.54	7970	8190	7880	10450	5630	8040	7963.89	2.50	0	-12927	8440	8240	8060	7860	7680	8340	7960	15	2410	100	5140	10	1	15000000	1194	44.97	1.48	12	1.11	177.00	5385.00	17970	20231018	-55.70	4620	20230727	72.29	17970	-55.70	20231018	4620	72.29	20230727	17970	-55.70	20231018	4620	72.29	20230727	1.47	N	024060	100	15 억		375551	N	N	0	N	00	N
102	20231212	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	-110	5	-1.37	711882390	89912	25.23	7970	7990	7880	10450	5630	8040	7917.38	2.50	0	2014	8440	8240	8060	7860	7680	8340	7960	15	2410	100	5140	10	1	15000000	1190	44.80	1.47	12	0.60	177.00	5385.00	17970	20231018	-55.87	4620	20230727	71.65	17970	-55.87	20231018	4620	71.65	20230727	17970	-55.87	20231018	4620	71.65	20230727	1.47	N	024060	100	15 억		375551	N	N	0	N	00	N
103	20231212	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	-150	5	-1.87	591103620	74607	20.94	7970	7990	7880	10450	5630	8040	7922.70	2.50	0	5072	8440	8240	8060	7860	7680	8340	7960	15	2410	100	5140	10	1	15000000	1184	44.58	1.47	12	0.50	177.00	5385.00	17970	20231018	-56.09	4620	20230727	70.78	17970	-56.09	20231018	4620	70.78	20230727	17970	-56.09	20231018	4620	70.78	20230727	1.47	N	024060	100	15 억		375551	N	N	0	N	00	N
104	20231212	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-130	5	-1.62	420485790	53014	14.88	7970	7990	7890	10450	5630	8040	7931.35	2.50	0	3514	8440	8240	8060	7860	7680	8340	7960	15	2410	100	5140	10	1	15000000	1187	44.69	1.47	12	0.35	177.00	5385.00	17970	20231018	-55.98	4620	20230727	71.21	17970	-55.98	20231018	4620	71.21	20230727	17970	-55.98	20231018	4620	71.21	20230727	1.47	N	024060	100	15 억		375551	N	N	0	N	00	N
105	20231212	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-120	5	-1.49	111338750	14002	3.93	7970	7980	7910	10450	5630	8040	7950.85	2.50	0	-1212	8440	8240	8060	7860	7680	8340	7960	15	2410	100	5140	10	1	15000000	1188	44.75	1.47	12	0.09	177.00	5385.00	17970	20231018	-55.93	4620	20230727	71.43	17970	-55.93	20231018	4620	71.43	20230727	17970	-55.93	20231018	4620	71.43	20230727	1.47	N	024060	100	15 억		375551	N	N	0	N	00	N
106	20231211	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	40	2	0.50	2833789070	351404	218.61	7980	8260	7880	10400	5600	8000	8064.33	2.53	-16560	-19810	8206	8102	7946	7842	7686	8155	7895	15	2400	100	5120	10	1	15000000	1206	45.42	1.49	12	2.34	177.00	5385.00	17970	20231018	-55.26	4620	20230727	74.03	17970	-55.26	20231018	4620	74.03	20230727	17970	-55.26	20231018	4620	74.03	20230727	1.53	N	024060	100	15 억		379475	N	N	0	N	00	N
107	20231211	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-30	5	-0.38	2612837030	323812	201.45	7980	8260	7880	10400	5600	8000	8069.15	2.53	-16560	-14941	8206	8102	7946	7842	7686	8155	7895	15	2400	100	5120	10	1	15000000	1196	45.03	1.48	12	2.16	177.00	5385.00	17970	20231018	-55.65	4620	20230727	72.51	17970	-55.65	20231018	4620	72.51	20230727	17970	-55.65	20231018	4620	72.51	20230727	1.53	N	024060	100	15 억		379475	N	N	0	N	00	N
108	20231211	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-20	5	-0.25	2438521400	301942	187.84	7980	8260	7880	10400	5600	8000	8076.31	2.53	-16560	-14453	8206	8102	7946	7842	7686	8155	7895	15	2400	100	5120	10	1	15000000	1197	45.08	1.48	12	2.01	177.00	5385.00	17970	20231018	-55.59	4620	20230727	72.73	17970	-55.59	20231018	4620	72.73	20230727	17970	-55.59	20231018	4620	72.73	20230727	1.53	N	024060	100	15 억		379475	N	N	0	N	00	N
109	20231211	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	0	3	0.00	2314301860	286420	178.18	7980	8260	7880	10400	5600	8000	8080.30	2.53	-16560	-11247	8206	8102	7946	7842	7686	8155	7895	15	2400	100	5120	10	1	15000000	1200	45.20	1.49	12	1.91	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.53	N	024060	100	15 억		379475	N	N	0	N	00	N
110	20231211	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-10	5	-0.12	2182491720	269939	167.93	7980	8260	7880	10400	5600	8000	8085.36	2.53	-16560	-9844	8206	8102	7946	7842	7686	8155	7895	15	2400	100	5120	10	1	15000000	1199	45.14	1.48	12	1.80	177.00	5385.00	17970	20231018	-55.54	4620	20230727	72.94	17970	-55.54	20231018	4620	72.94	20230727	17970	-55.54	20231018	4620	72.94	20230727	1.53	N	024060	100	15 억		379475	N	N	0	N	00	N
111	20231211	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	80	2	1.00	1902947910	235171	146.30	7980	8260	7880	10400	5600	8000	8092.05	2.53	-16560	1101	8206	8102	7946	7842	7686	8155	7895	15	2400	100	5120	10	1	15000000	1212	45.65	1.50	12	1.57	177.00	5385.00	17970	20231018	-55.04	4620	20230727	74.89	17970	-55.04	20231018	4620	74.89	20230727	17970	-55.04	20231018	4620	74.89	20230727	1.53	N	024060	100	15 억		379475	N	N	0	N	00	N
112	20231211	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	50	2	0.62	649816570	81424	50.65	7980	8070	7880	10400	5600	8000	7980.48	2.53	-16560	28429	8206	8102	7946	7842	7686	8155	7895	15	2400	100	5120	10	1	15000000	1208	45.48	1.49	12	0.54	177.00	5385.00	17970	20231018	-55.20	4620	20230727	74.24	17970	-55.20	20231018	4620	74.24	20230727	17970	-55.20	20231018	4620	74.24	20230727	1.53	N	024060	100	15 억		379475	N	N	0	N	00	N
113	20231211	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-80	5	-1.00	94637620	11909	7.41	7980	7990	7890	10400	5600	8000	7943.29	2.53	-16560	938	8206	8102	7946	7842	7686	8155	7895	15	2400	100	5120	10	1	15000000	1188	44.75	1.47	12	0.08	177.00	5385.00	17970	20231018	-55.93	4620	20230727	71.43	17970	-55.93	20231018	4620	71.43	20230727	17970	-55.93	20231018	4620	71.43	20230727	1.53	N	024060	100	15 억		379475	N	N	0	N	00	N
114	20231208	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	190	2	2.43	1234591700	155814	68.97	7790	8050	7790	10150	5470	7810	7923.20	2.53	0	16564	7996	7902	7816	7722	7636	7860	7680	15	2340	100	4990	10	1	15000000	1200	45.20	1.49	12	1.04	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.59	N	024060	100	15 억		379475	N	N	0	N	00	N
115	20231208	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	170	2	2.18	1082223250	136750	60.53	7790	8050	7790	10150	5470	7810	7913.88	2.53	0	21982	7996	7902	7816	7722	7636	7860	7680	15	2340	100	4990	10	1	15000000	1197	45.08	1.48	12	0.91	177.00	5385.00	17970	20231018	-55.59	4620	20230727	72.73	17970	-55.59	20231018	4620	72.73	20230727	17970	-55.59	20231018	4620	72.73	20230727	1.59	N	024060	100	15 억		379475	N	N	0	N	00	N
116	20231208	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	90	2	1.15	708239000	89790	39.75	7790	7950	7790	10150	5470	7810	7887.73	2.53	0	23040	7996	7902	7816	7722	7636	7860	7680	15	2340	100	4990	10	1	15000000	1185	44.63	1.47	12	0.60	177.00	5385.00	17970	20231018	-56.04	4620	20230727	71.00	17970	-56.04	20231018	4620	71.00	20230727	17970	-56.04	20231018	4620	71.00	20230727	1.59	N	024060	100	15 억		379475	N	N	0	N	00	N
117	20231208	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	90	2	1.15	627026950	79521	35.20	7790	7950	7790	10150	5470	7810	7885.05	2.53	0	18799	7996	7902	7816	7722	7636	7860	7680	15	2340	100	4990	10	1	15000000	1185	44.63	1.47	12	0.53	177.00	5385.00	17970	20231018	-56.04	4620	20230727	71.00	17970	-56.04	20231018	4620	71.00	20230727	17970	-56.04	20231018	4620	71.00	20230727	1.59	N	024060	100	15 억		379475	N	N	0	N	00	N
118	20231208	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	100	2	1.28	565417560	71725	31.75	7790	7950	7790	10150	5470	7810	7883.13	2.53	0	17853	7996	7902	7816	7722	7636	7860	7680	15	2340	100	4990	10	1	15000000	1187	44.69	1.47	12	0.48	177.00	5385.00	17970	20231018	-55.98	4620	20230727	71.21	17970	-55.98	20231018	4620	71.21	20230727	17970	-55.98	20231018	4620	71.21	20230727	1.59	N	024060	100	15 억		379475	N	N	0	N	00	N
119	20231208	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	100	2	1.28	430122930	54606	24.17	7790	7950	7790	10150	5470	7810	7876.84	2.53	0	19227	7996	7902	7816	7722	7636	7860	7680	15	2340	100	4990	10	1	15000000	1187	44.69	1.47	12	0.36	177.00	5385.00	17970	20231018	-55.98	4620	20230727	71.21	17970	-55.98	20231018	4620	71.21	20230727	17970	-55.98	20231018	4620	71.21	20230727	1.59	N	024060	100	15 억		379475	N	N	0	N	00	N
120	20231208	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	40	2	0.51	300971780	38208	16.91	7790	7950	7790	10150	5470	7810	7877.19	2.53	0	12533	7996	7902	7816	7722	7636	7860	7680	15	2340	100	4990	10	1	15000000	1178	44.35	1.46	12	0.25	177.00	5385.00	17970	20231018	-56.32	4620	20230727	69.91	17970	-56.32	20231018	4620	69.91	20230727	17970	-56.32	20231018	4620	69.91	20230727	1.59	N	024060	100	15 억		379475	N	N	0	N	00	N
121	20231208	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	20	2	0.26	47365490	6056	2.68	7790	7890	7790	10150	5470	7810	7821.25	2.53	0	3006	7996	7902	7816	7722	7636	7860	7680	15	2340	100	4990	10	1	15000000	1175	44.24	1.45	12	0.04	177.00	5385.00	17970	20231018	-56.43	4620	20230727	69.48	17970	-56.43	20231018	4620	69.48	20230727	17970	-56.43	20231018	4620	69.48	20230727	1.59	N	024060	100	15 억		379475	N	N	0	N	00	N
122	20231207	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	-230	5	-2.86	1745266800	223958	97.98	7870	7910	7730	10450	5630	8040	7791.91	2.54	0	-1939	8200	8120	7960	7880	7720	8160	7920	15	2410	100	5140	10	1	15000000	1172	44.12	1.45	12	1.49	177.00	5385.00	17970	20231018	-56.54	4620	20230727	69.05	17970	-56.54	20231018	4620	69.05	20230727	17970	-56.54	20231018	4620	69.05	20230727	1.59	N	024060	100	15 억		380798	N	N	0	N	00	N
123	20231207	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	-230	5	-2.86	1598664000	205178	89.76	7870	7910	7730	10450	5630	8040	7790.62	2.54	0	-649	8200	8120	7960	7880	7720	8160	7920	15	2410	100	5140	10	1	15000000	1172	44.12	1.45	12	1.37	177.00	5385.00	17970	20231018	-56.54	4620	20230727	69.05	17970	-56.54	20231018	4620	69.05	20230727	17970	-56.54	20231018	4620	69.05	20230727	1.59	N	024060	100	15 억		380798	N	N	0	N	00	N
124	20231207	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-260	5	-3.23	1422865620	182610	79.89	7870	7910	7730	10450	5630	8040	7790.73	2.54	0	-1923	8200	8120	7960	7880	7720	8160	7920	15	2410	100	5140	10	1	15000000	1167	43.95	1.44	12	1.22	177.00	5385.00	17970	20231018	-56.71	4620	20230727	68.40	17970	-56.71	20231018	4620	68.40	20230727	17970	-56.71	20231018	4620	68.40	20230727	1.59	N	024060	100	15 억		380798	N	N	0	N	00	N
125	20231207	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-260	5	-3.23	1342419480	172267	75.36	7870	7910	7730	10450	5630	8040	7791.51	2.54	0	-1345	8200	8120	7960	7880	7720	8160	7920	15	2410	100	5140	10	1	15000000	1167	43.95	1.44	12	1.15	177.00	5385.00	17970	20231018	-56.71	4620	20230727	68.40	17970	-56.71	20231018	4620	68.40	20230727	17970	-56.71	20231018	4620	68.40	20230727	1.59	N	024060	100	15 억		380798	N	N	0	N	00	N
126	20231207	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-240	5	-2.99	1297512960	166493	72.84	7870	7910	7730	10450	5630	8040	7792.00	2.54	0	-1261	8200	8120	7960	7880	7720	8160	7920	15	2410	100	5140	10	1	15000000	1170	44.07	1.45	12	1.11	177.00	5385.00	17970	20231018	-56.59	4620	20230727	68.83	17970	-56.59	20231018	4620	68.83	20230727	17970	-56.59	20231018	4620	68.83	20230727	1.59	N	024060	100	15 억		380798	N	N	0	N	00	N
127	20231207	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-270	5	-3.36	1162810940	149115	65.24	7870	7910	7740	10450	5630	8040	7796.77	2.54	0	1534	8200	8120	7960	7880	7720	8160	7920	15	2410	100	5140	10	1	15000000	1166	43.90	1.44	12	0.99	177.00	5385.00	17970	20231018	-56.76	4620	20230727	68.18	17970	-56.76	20231018	4620	68.18	20230727	17970	-56.76	20231018	4620	68.18	20230727	1.59	N	024060	100	15 억		380798	N	N	0	N	00	N
128	20231207	100320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-250	5	-3.11	896077780	114792	50.22	7870	7910	7760	10450	5630	8040	7804.45	2.54	0	1850	8200	8120	7960	7880	7720	8160	7920	15	2410	100	5140	10	1	15000000	1169	44.01	1.45	12	0.77	177.00	5385.00	17970	20231018	-56.65	4620	20230727	68.61	17970	-56.65	20231018	4620	68.61	20230727	17970	-56.65	20231018	4620	68.61	20230727	1.59	N	024060	100	15 억		380798	N	N	0	N	00	N
129	20231207	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-210	5	-2.61	186491450	23692	10.36	7870	7910	7810	10450	5630	8040	7865.58	2.54	0	-4269	8200	8120	7960	7880	7720	8160	7920	15	2410	100	5140	10	1	15000000	1175	44.24	1.45	12	0.16	177.00	5385.00	17970	20231018	-56.43	4620	20230727	69.48	17970	-56.43	20231018	4620	69.48	20230727	17970	-56.43	20231018	4620	69.48	20230727	1.59	N	024060	100	15 억		380798	N	N	0	N	00	N
130	20231206	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	40	2	0.50	1796323680	227166	71.72	7930	8040	7800	10400	5600	8000	7906.97	2.28	0	38754	8293	8146	8033	7886	7773	8090	7830	15	2400	100	5120	10	1	15000000	1206	45.42	1.49	12	1.51	177.00	5385.00	17970	20231018	-55.26	4620	20230727	74.03	17970	-55.26	20231018	4620	74.03	20230727	17970	-55.26	20231018	4620	74.03	20230727	1.57	N	024060	100	15 억		341429	N	N	0	N	00	N
131	20231206	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-50	5	-0.62	1655526440	209594	66.18	7930	8020	7800	10400	5600	8000	7898.72	2.28	0	40641	8293	8146	8033	7886	7773	8090	7830	15	2400	100	5120	10	1	15000000	1193	44.92	1.48	12	1.40	177.00	5385.00	17970	20231018	-55.76	4620	20230727	72.08	17970	-55.76	20231018	4620	72.08	20230727	17970	-55.76	20231018	4620	72.08	20230727	1.57	N	024060	100	15 억		341429	N	N	0	N	00	N
132	20231206	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-20	5	-0.25	1536333500	194594	61.44	7930	8020	7800	10400	5600	8000	7895.06	2.28	0	40486	8293	8146	8033	7886	7773	8090	7830	15	2400	100	5120	10	1	15000000	1197	45.08	1.48	12	1.30	177.00	5385.00	17970	20231018	-55.59	4620	20230727	72.73	17970	-55.59	20231018	4620	72.73	20230727	17970	-55.59	20231018	4620	72.73	20230727	1.57	N	024060	100	15 억		341429	N	N	0	N	00	N
133	20231206	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-30	5	-0.38	1392322930	176543	55.74	7930	7990	7800	10400	5600	8000	7886.58	2.28	0	42586	8293	8146	8033	7886	7773	8090	7830	15	2400	100	5120	10	1	15000000	1196	45.03	1.48	12	1.18	177.00	5385.00	17970	20231018	-55.65	4620	20230727	72.51	17970	-55.65	20231018	4620	72.51	20230727	17970	-55.65	20231018	4620	72.51	20230727	1.57	N	024060	100	15 억		341429	N	N	0	N	00	N
134	20231206	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	-70	5	-0.88	1246282050	158166	49.94	7930	7980	7800	10400	5600	8000	7879.57	2.28	0	41351	8293	8146	8033	7886	7773	8090	7830	15	2400	100	5120	10	1	15000000	1190	44.80	1.47	12	1.05	177.00	5385.00	17970	20231018	-55.87	4620	20230727	71.65	17970	-55.87	20231018	4620	71.65	20230727	17970	-55.87	20231018	4620	71.65	20230727	1.57	N	024060	100	15 억		341429	N	N	0	N	00	N
135	20231206	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-90	5	-1.12	1178135990	149545	47.22	7930	7980	7800	10400	5600	8000	7878.12	2.28	0	37597	8293	8146	8033	7886	7773	8090	7830	15	2400	100	5120	10	1	15000000	1187	44.69	1.47	12	1.00	177.00	5385.00	17970	20231018	-55.98	4620	20230727	71.21	17970	-55.98	20231018	4620	71.21	20230727	17970	-55.98	20231018	4620	71.21	20230727	1.57	N	024060	100	15 억		341429	N	N	0	N	00	N
136	20231206	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-120	5	-1.50	972030260	123420	38.97	7930	7980	7800	10400	5600	8000	7875.78	2.28	0	21692	8293	8146	8033	7886	7773	8090	7830	15	2400	100	5120	10	1	15000000	1182	44.52	1.46	12	0.82	177.00	5385.00	17970	20231018	-56.15	4620	20230727	70.56	17970	-56.15	20231018	4620	70.56	20230727	17970	-56.15	20231018	4620	70.56	20230727	1.57	N	024060	100	15 억		341429	N	N	0	N	00	N
137	20231206	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-80	5	-1.00	164714070	20824	6.57	7930	7980	7860	10400	5600	8000	7909.75	2.28	0	5062	8293	8146	8033	7886	7773	8090	7830	15	2400	100	5120	10	1	15000000	1188	44.75	1.47	12	0.14	177.00	5385.00	17970	20231018	-55.93	4620	20230727	71.43	17970	-55.93	20231018	4620	71.43	20230727	17970	-55.93	20231018	4620	71.43	20230727	1.57	N	024060	100	15 억		341429	N	N	0	N	00	N
138	20231205	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-180	5	-2.20	2504526870	311839	107.74	8060	8180	7920	10630	5730	8180	8031.50	2.46	0	-28461	8480	8330	8180	8030	7880	8405	8105	15	2450	100	5230	10	1	15000000	1200	45.20	1.49	12	2.08	177.00	5385.00	17970	20231018	-55.48	4620	20230727	73.16	17970	-55.48	20231018	4620	73.16	20230727	17970	-55.48	20231018	4620	73.16	20230727	1.58	N	024060	100	15 억		369699	N	N	0	N	00	N
139	20231205	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-240	5	-2.93	2225477240	276770	95.63	8060	8180	7920	10630	5730	8180	8040.89	2.46	0	-32059	8480	8330	8180	8030	7880	8405	8105	15	2450	100	5230	10	1	15000000	1191	44.86	1.47	12	1.85	177.00	5385.00	17970	20231018	-55.82	4620	20230727	71.86	17970	-55.82	20231018	4620	71.86	20230727	17970	-55.82	20231018	4620	71.86	20230727	1.58	N	024060	100	15 억		369699	N	N	0	N	00	N
140	20231205	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-200	5	-2.44	1837199200	227962	78.76	8060	8180	7970	10630	5730	8180	8059.23	2.46	0	-27928	8480	8330	8180	8030	7880	8405	8105	15	2450	100	5230	10	1	15000000	1197	45.08	1.48	12	1.52	177.00	5385.00	17970	20231018	-55.59	4620	20230727	72.73	17970	-55.59	20231018	4620	72.73	20230727	17970	-55.59	20231018	4620	72.73	20230727	1.58	N	024060	100	15 억		369699	N	N	0	N	00	N
141	20231205	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-130	5	-1.59	1404829100	173939	60.10	8060	8180	8020	10630	5730	8180	8076.56	2.46	0	-8417	8480	8330	8180	8030	7880	8405	8105	15	2450	100	5230	10	1	15000000	1208	45.48	1.49	12	1.16	177.00	5385.00	17970	20231018	-55.20	4620	20230727	74.24	17970	-55.20	20231018	4620	74.24	20230727	17970	-55.20	20231018	4620	74.24	20230727	1.58	N	024060	100	15 억		369699	N	N	0	N	00	N
142	20231205	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-130	5	-1.59	1216394750	150513	52.00	8060	8180	8020	10630	5730	8180	8081.66	2.46	0	-1967	8480	8330	8180	8030	7880	8405	8105	15	2450	100	5230	10	1	15000000	1208	45.48	1.49	12	1.00	177.00	5385.00	17970	20231018	-55.20	4620	20230727	74.24	17970	-55.20	20231018	4620	74.24	20230727	17970	-55.20	20231018	4620	74.24	20230727	1.58	N	024060	100	15 억		369699	N	N	0	N	00	N
143	20231205	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-110	5	-1.34	884023670	109184	37.72	8060	8180	8050	10630	5730	8180	8096.64	2.46	0	5042	8480	8330	8180	8030	7880	8405	8105	15	2450	100	5230	10	1	15000000	1211	45.59	1.50	12	0.73	177.00	5385.00	17970	20231018	-55.09	4620	20230727	74.68	17970	-55.09	20231018	4620	74.68	20230727	17970	-55.09	20231018	4620	74.68	20230727	1.58	N	024060	100	15 억		369699	N	N	0	N	00	N
144	20231205	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-80	5	-0.98	627977380	77485	26.77	8060	8180	8060	10630	5730	8180	8104.50	2.46	0	16902	8480	8330	8180	8030	7880	8405	8105	15	2450	100	5230	10	1	15000000	1215	45.76	1.50	12	0.52	177.00	5385.00	17970	20231018	-54.92	4620	20230727	75.32	17970	-54.92	20231018	4620	75.32	20230727	17970	-54.92	20231018	4620	75.32	20230727	1.58	N	024060	100	15 억		369699	N	N	0	N	00	N
145	20231205	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-100	5	-1.22	133444160	16528	5.71	8060	8160	8060	10630	5730	8180	8073.79	2.46	0	2234	8480	8330	8180	8030	7880	8405	8105	15	2450	100	5230	10	1	15000000	1212	45.65	1.50	12	0.11	177.00	5385.00	17970	20231018	-55.04	4620	20230727	74.89	17970	-55.04	20231018	4620	74.89	20230727	17970	-55.04	20231018	4620	74.89	20230727	1.58	N	024060	100	15 억		369699	N	N	0	N	00	N
146	20231204	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	-110	5	-1.33	2334166970	285043	82.66	8100	8330	8030	10770	5810	8290	8188.22	2.20	0	39950	8510	8400	8240	8130	7970	8455	8185	15	2480	100	5300	10	1	15000000	1227	46.21	1.52	12	1.90	177.00	5385.00	17970	20231018	-54.48	4620	20230727	77.06	17970	-54.48	20231018	4620	77.06	20230727	17970	-54.48	20231018	4620	77.06	20230727	1.66	N	024060	100	15 억		330209	N	N	0	N	00	N
147	20231204	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	-100	5	-1.21	2194586140	267980	77.71	8100	8330	8030	10770	5810	8290	8188.63	2.20	0	42108	8510	8400	8240	8130	7970	8455	8185	15	2480	100	5300	10	1	15000000	1229	46.27	1.52	12	1.79	177.00	5385.00	17970	20231018	-54.42	4620	20230727	77.27	17970	-54.42	20231018	4620	77.27	20230727	17970	-54.42	20231018	4620	77.27	20230727	1.66	N	024060	100	15 억		330209	N	N	0	N	00	N
148	20231204	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	10	2	0.12	1980257120	241887	70.14	8100	8330	8030	10770	5810	8290	8185.86	2.20	0	42431	8510	8400	8240	8130	7970	8455	8185	15	2480	100	5300	10	1	15000000	1245	46.89	1.54	12	1.61	177.00	5385.00	17970	20231018	-53.81	4620	20230727	79.65	17970	-53.81	20231018	4620	79.65	20230727	17970	-53.81	20231018	4620	79.65	20230727	1.66	N	024060	100	15 억		330209	N	N	0	N	00	N
149	20231204	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8280	-10	5	-0.12	1727608870	211446	61.32	8100	8280	8030	10770	5810	8290	8169.34	2.20	0	45751	8510	8400	8240	8130	7970	8455	8185	15	2480	100	5300	10	1	15000000	1242	46.78	1.54	12	1.41	177.00	5385.00	17970	20231018	-53.92	4620	20230727	79.22	17970	-53.92	20231018	4620	79.22	20230727	17970	-53.92	20231018	4620	79.22	20230727	1.66	N	024060	100	15 억		330209	N	N	0	N	00	N
150	20231204	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-70	5	-0.84	1535415750	188151	54.56	8100	8280	8030	10770	5810	8290	8159.20	2.20	0	40031	8510	8400	8240	8130	7970	8455	8185	15	2480	100	5300	10	1	15000000	1233	46.44	1.53	12	1.25	177.00	5385.00	17970	20231018	-54.26	4620	20230727	77.92	17970	-54.26	20231018	4620	77.92	20230727	17970	-54.26	20231018	4620	77.92	20230727	1.66	N	024060	100	15 억		330209	N	N	0	N	00	N
151	20231204	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	-50	5	-0.60	1357605040	166571	48.30	8100	8280	8030	10770	5810	8290	8148.65	2.20	0	38970	8510	8400	8240	8130	7970	8455	8185	15	2480	100	5300	10	1	15000000	1236	46.55	1.53	12	1.11	177.00	5385.00	17970	20231018	-54.15	4620	20230727	78.35	17970	-54.15	20231018	4620	78.35	20230727	17970	-54.15	20231018	4620	78.35	20230727	1.66	N	024060	100	15 억		330209	N	N	0	N	00	N
152	20231204	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-70	5	-0.84	971714280	119747	34.73	8100	8230	8030	10770	5810	8290	8111.83	2.20	0	33521	8510	8400	8240	8130	7970	8455	8185	15	2480	100	5300	10	1	15000000	1233	46.44	1.53	12	0.80	177.00	5385.00	17970	20231018	-54.26	4620	20230727	77.92	17970	-54.26	20231018	4620	77.92	20230727	17970	-54.26	20231018	4620	77.92	20230727	1.66	N	024060	100	15 억		330209	N	N	0	N	00	N
153	20231204	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-160	5	-1.93	266756590	32867	9.53	8100	8170	8070	10770	5810	8290	8105.29	2.20	0	8499	8510	8400	8240	8130	7970	8455	8185	15	2480	100	5300	10	1	15000000	1220	45.93	1.51	12	0.22	177.00	5385.00	17970	20231018	-54.76	4620	20230727	75.97	17970	-54.76	20231018	4620	75.97	20230727	17970	-54.76	20231018	4620	75.97	20230727	1.66	N	024060	100	15 억		330209	N	N	0	N	00	N
154	20231201	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-70	5	-0.84	2755802390	336998	56.62	8180	8350	8080	10860	5860	8360	8174.95	2.45	0	-39886	8593	8476	8303	8186	8013	8535	8245	15	2500	100	5350	10	1	15000000	1244	46.84	1.54	12	2.25	177.00	5385.00	17970	20231018	-53.87	4620	20230727	79.44	17970	-53.87	20231018	4620	79.44	20230727	17970	-53.87	20231018	4620	79.44	20230727	1.52	N	024060	100	15 억		367086	N	N	0	N	00	N
155	20231201	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	-100	5	-1.20	2441095610	298810	50.20	8180	8350	8080	10860	5860	8360	8167.61	2.45	0	-41399	8593	8476	8303	8186	8013	8535	8245	15	2500	100	5350	10	1	15000000	1239	46.67	1.53	12	1.99	177.00	5385.00	17970	20231018	-54.03	4620	20230727	78.79	17970	-54.03	20231018	4620	78.79	20230727	17970	-54.03	20231018	4620	78.79	20230727	1.52	N	024060	100	15 억		367086	N	N	0	N	00	N
156	20231201	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-230	5	-2.75	1702169820	209146	35.14	8180	8200	8080	10860	5860	8360	8135.70	2.45	0	-21639	8593	8476	8303	8186	8013	8535	8245	15	2500	100	5350	10	1	15000000	1220	45.93	1.51	12	1.39	177.00	5385.00	17970	20231018	-54.76	4620	20230727	75.97	17970	-54.76	20231018	4620	75.97	20230727	17970	-54.76	20231018	4620	75.97	20230727	1.52	N	024060	100	15 억		367086	N	N	0	N	00	N
157	20231201	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-230	5	-2.75	1583563480	194552	32.69	8180	8200	8080	10860	5860	8360	8136.35	2.45	0	-17173	8593	8476	8303	8186	8013	8535	8245	15	2500	100	5350	10	1	15000000	1220	45.93	1.51	12	1.30	177.00	5385.00	17970	20231018	-54.76	4620	20230727	75.97	17970	-54.76	20231018	4620	75.97	20230727	17970	-54.76	20231018	4620	75.97	20230727	1.52	N	024060	100	15 억		367086	N	N	0	N	00	N
158	20231201	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	-210	5	-2.51	1480088610	181822	30.55	8180	8200	8080	10860	5860	8360	8136.92	2.45	0	-16634	8593	8476	8303	8186	8013	8535	8245	15	2500	100	5350	10	1	15000000	1223	46.05	1.51	12	1.21	177.00	5385.00	17970	20231018	-54.65	4620	20230727	76.41	17970	-54.65	20231018	4620	76.41	20230727	17970	-54.65	20231018	4620	76.41	20230727	1.52	N	024060	100	15 억		367086	N	N	0	N	00	N
159	20231201	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	-250	5	-2.99	1266863900	155651	26.15	8180	8200	8080	10860	5860	8360	8135.13	2.45	0	-11111	8593	8476	8303	8186	8013	8535	8245	15	2500	100	5350	10	1	15000000	1217	45.82	1.51	12	1.04	177.00	5385.00	17970	20231018	-54.87	4620	20230727	75.54	17970	-54.87	20231018	4620	75.54	20230727	17970	-54.87	20231018	4620	75.54	20230727	1.52	N	024060	100	15 억		367086	N	N	0	N	00	N
160	20231201	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	-240	5	-2.87	1057297900	129808	21.81	8180	8200	8080	10860	5860	8360	8140.40	2.45	0	-5531	8593	8476	8303	8186	8013	8535	8245	15	2500	100	5350	10	1	15000000	1218	45.88	1.51	12	0.87	177.00	5385.00	17970	20231018	-54.81	4620	20230727	75.76	17970	-54.81	20231018	4620	75.76	20230727	17970	-54.81	20231018	4620	75.76	20230727	1.52	N	024060	100	15 억		367086	N	N	0	N	00	N
161	20231201	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	-220	5	-2.63	348437660	42678	7.17	8180	8190	8080	10860	5860	8360	8150.75	2.45	0	-2931	8593	8476	8303	8186	8013	8535	8245	15	2500	100	5350	10	1	15000000	1221	45.99	1.51	12	0.28	177.00	5385.00	17970	20231018	-54.70	4620	20230727	76.19	17970	-54.70	20231018	4620	76.19	20230727	17970	-54.70	20231018	4620	76.19	20230727	1.52	N	024060	100	15 억		367086	N	N	0	N	00	N