KissMeData/032940/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	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-20	5	-0.54	102372410	28102	75.42	3670	3675	3630	4775	2575	3675	3642.89	2.00	2398	2390	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	665	1.74	0.26	12	0.15	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.48	N	032940	500	90 억		363601	N	N	0	N	00	N
3	20231229	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-20	5	-0.54	102372410	28102	75.42	3670	3675	3630	4775	2575	3675	3642.89	2.00	2398	2390	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	665	1.74	0.26	12	0.15	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.48	N	032940	500	90 억		363601	N	N	0	N	00	N
4	20231229	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-20	5	-0.54	102372410	28102	75.42	3670	3675	3630	4775	2575	3675	3642.89	2.00	2398	2390	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	665	1.74	0.26	12	0.15	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.48	N	032940	500	90 억		363601	N	N	0	N	00	N
5	20231229	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-20	5	-0.54	102372410	28102	75.42	3670	3675	3630	4775	2575	3675	3642.89	2.00	2398	2390	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	665	1.74	0.26	12	0.15	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.48	N	032940	500	90 억		363601	N	N	0	N	00	N
6	20231229	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-20	5	-0.54	102372410	28102	75.42	3670	3675	3630	4775	2575	3675	3642.89	2.00	2398	2390	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	665	1.74	0.26	12	0.15	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.48	N	032940	500	90 억		363601	N	N	0	N	00	N
7	20231229	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-20	5	-0.54	102372410	28102	75.42	3670	3675	3630	4775	2575	3675	3642.89	2.00	2398	2390	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	665	1.74	0.26	12	0.15	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.48	N	032940	500	90 억		363601	N	N	0	N	00	N
8	20231229	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-20	5	-0.54	102372410	28102	75.42	3670	3675	3630	4775	2575	3675	3642.89	2.00	2398	2390	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	665	1.74	0.26	12	0.15	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.48	N	032940	500	90 억		363601	N	N	0	N	00	N
9	20231229	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-20	5	-0.54	102372410	28102	75.42	3670	3675	3630	4775	2575	3675	3642.89	2.00	2398	2390	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	665	1.74	0.26	12	0.15	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.48	N	032940	500	90 억		363601	N	N	0	N	00	N
10	20231228	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-20	5	-0.54	102372410	28102	75.42	3670	3675	3630	4775	2575	3675	3642.89	1.99	0	2390	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	665	1.74	0.26	12	0.15	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.48	N	032940	500	90 억		361203	N	N	0	N	00	N
11	20231228	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-25	5	-0.68	100784080	27666	74.25	3670	3675	3630	4775	2575	3675	3642.89	1.99	0	2376	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	664	1.74	0.26	12	0.15	2102.00	13943.00	4635	20230615	-21.25	3090	20231020	18.12	4635	-21.25	20230615	3090	18.12	20231020	4635	-21.25	20230615	3090	18.12	20231020	0.48	N	032940	500	90 억		361203	N	N	0	N	00	N
12	20231228	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-35	5	-0.95	92989005	25522	68.49	3670	3675	3630	4775	2575	3675	3643.48	1.99	0	2182	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	662	1.73	0.26	12	0.14	2102.00	13943.00	4635	20230615	-21.47	3090	20231020	17.80	4635	-21.47	20230615	3090	17.80	20231020	4635	-21.47	20230615	3090	17.80	20231020	0.48	N	032940	500	90 억		361203	N	N	0	N	00	N
13	20231228	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-30	5	-0.82	70352065	19294	51.78	3670	3675	3630	4775	2575	3675	3646.32	1.99	0	2675	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	663	1.73	0.26	12	0.11	2102.00	13943.00	4635	20230615	-21.36	3090	20231020	17.96	4635	-21.36	20230615	3090	17.96	20231020	4635	-21.36	20230615	3090	17.96	20231020	0.48	N	032940	500	90 억		361203	N	N	0	N	00	N
14	20231228	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-45	5	-1.22	70151695	19239	51.63	3670	3675	3630	4775	2575	3675	3646.33	1.99	0	2681	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	660	1.73	0.26	12	0.11	2102.00	13943.00	4635	20230615	-21.68	3090	20231020	17.48	4635	-21.68	20230615	3090	17.48	20231020	4635	-21.68	20230615	3090	17.48	20231020	0.48	N	032940	500	90 억		361203	N	N	0	N	00	N
15	20231228	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-35	5	-0.95	47758680	13085	35.12	3670	3675	3630	4775	2575	3675	3649.88	1.99	0	1803	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	662	1.73	0.26	12	0.07	2102.00	13943.00	4635	20230615	-21.47	3090	20231020	17.80	4635	-21.47	20230615	3090	17.80	20231020	4635	-21.47	20230615	3090	17.80	20231020	0.48	N	032940	500	90 억		361203	N	N	0	N	00	N
16	20231228	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-25	5	-0.68	24967190	6831	18.33	3670	3675	3630	4775	2575	3675	3654.98	1.99	0	915	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	664	1.74	0.26	12	0.04	2102.00	13943.00	4635	20230615	-21.25	3090	20231020	18.12	4635	-21.25	20230615	3090	18.12	20231020	4635	-21.25	20230615	3090	18.12	20231020	0.48	N	032940	500	90 억		361203	N	N	0	N	00	N
17	20231228	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-5	5	-0.14	6856450	1868	5.01	3670	3675	3670	4775	2575	3675	3670.48	1.99	0	175	3818	3746	3698	3626	3578	3782	3662	91	1100	500	2570	5	1	18193230	668	1.75	0.26	12	0.01	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.48	N	032940	500	90 억		361203	N	N	0	N	00	N
18	20231227	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	10	2	0.27	136692175	36963	347.43	3665	3770	3650	4760	2570	3665	3698.08	1.97	0	2072	3741	3702	3661	3622	3581	3722	3642	91	1095	500	2560	5	1	18193230	669	1.75	0.26	12	0.20	2102.00	13943.00	4635	20230615	-20.71	3090	20231020	18.93	4635	-20.71	20230615	3090	18.93	20231020	4635	-20.71	20230615	3090	18.93	20231020	0.49	N	032940	500	90 억		359133	N	N	0	N	00	N
19	20231227	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-15	5	-0.41	109585370	29559	277.84	3665	3770	3650	4760	2570	3665	3707.34	1.97	0	1381	3741	3702	3661	3622	3581	3722	3642	91	1095	500	2560	5	1	18193230	664	1.74	0.26	12	0.16	2102.00	13943.00	4635	20230615	-21.25	3090	20231020	18.12	4635	-21.25	20230615	3090	18.12	20231020	4635	-21.25	20230615	3090	18.12	20231020	0.49	N	032940	500	90 억		359133	N	N	0	N	00	N
20	20231227	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	5	2	0.14	102158820	27527	258.74	3665	3770	3655	4760	2570	3665	3711.22	1.97	0	1313	3741	3702	3661	3622	3581	3722	3642	91	1095	500	2560	5	1	18193230	668	1.75	0.26	12	0.15	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.49	N	032940	500	90 억		359133	N	N	0	N	00	N
21	20231227	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	25	2	0.68	95507555	25717	241.72	3665	3770	3655	4760	2570	3665	3713.79	1.97	0	995	3741	3702	3661	3622	3581	3722	3642	91	1095	500	2560	5	1	18193230	671	1.76	0.26	12	0.14	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.49	N	032940	500	90 억		359133	N	N	0	N	00	N
22	20231227	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	5	2	0.14	93565510	25191	236.78	3665	3770	3655	4760	2570	3665	3714.24	1.97	0	996	3741	3702	3661	3622	3581	3722	3642	91	1095	500	2560	5	1	18193230	668	1.75	0.26	12	0.14	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.49	N	032940	500	90 억		359133	N	N	0	N	00	N
23	20231227	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	35	2	0.95	90492410	24357	228.94	3665	3770	3655	4760	2570	3665	3715.25	1.97	0	571	3741	3702	3661	3622	3581	3722	3642	91	1095	500	2560	5	1	18193230	673	1.76	0.27	12	0.13	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.49	N	032940	500	90 억		359133	N	N	0	N	00	N
24	20231227	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	65	2	1.77	57315985	15466	145.37	3665	3735	3655	4760	2570	3665	3705.93	1.97	0	405	3741	3702	3661	3622	3581	3722	3642	91	1095	500	2560	5	1	18193230	679	1.77	0.27	12	0.09	2102.00	13943.00	4635	20230615	-19.53	3090	20231020	20.71	4635	-19.53	20230615	3090	20.71	20231020	4635	-19.53	20230615	3090	20.71	20231020	0.49	N	032940	500	90 억		359133	N	N	0	N	00	N
25	20231227	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	0	3	0.00	1242435	339	3.19	3665	3665	3665	4760	2570	3665	3665.00	1.97	0	0	3741	3702	3661	3622	3581	3722	3642	91	1095	500	2560	5	1	18193230	667	1.74	0.26	12	0.00	2102.00	13943.00	4635	20230615	-20.93	3090	20231020	18.61	4635	-20.93	20230615	3090	18.61	20231020	4635	-20.93	20230615	3090	18.61	20231020	0.49	N	032940	500	90 억		359133	N	N	0	N	00	N
26	20231226	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-30	5	-0.81	38993295	10638	86.77	3655	3700	3620	4800	2590	3695	3665.47	1.98	0	-390	3761	3727	3701	3667	3641	3745	3685	91	1105	500	2580	5	1	18193230	667	1.74	0.26	12	0.06	2102.00	13943.00	4635	20230615	-20.93	3090	20231020	18.61	4635	-20.93	20230615	3090	18.61	20231020	4635	-20.93	20230615	3090	18.61	20231020	0.48	N	032940	500	90 억		359524	N	N	0	N	00	N
27	20231226	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-45	5	-1.22	31217030	8514	69.45	3655	3700	3620	4800	2590	3695	3666.55	1.98	0	-392	3761	3727	3701	3667	3641	3745	3685	91	1105	500	2580	5	1	18193230	664	1.74	0.26	12	0.05	2102.00	13943.00	4635	20230615	-21.25	3090	20231020	18.12	4635	-21.25	20230615	3090	18.12	20231020	4635	-21.25	20230615	3090	18.12	20231020	0.48	N	032940	500	90 억		359524	N	N	0	N	00	N
28	20231226	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-5	5	-0.14	19378470	5262	42.92	3655	3700	3640	4800	2590	3695	3682.72	1.98	0	-392	3761	3727	3701	3667	3641	3745	3685	91	1105	500	2580	5	1	18193230	671	1.76	0.26	12	0.03	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.48	N	032940	500	90 억		359524	N	N	0	N	00	N
29	20231226	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-10	5	-0.27	17412015	4727	38.56	3655	3700	3640	4800	2590	3695	3683.52	1.98	0	-387	3761	3727	3701	3667	3641	3745	3685	91	1105	500	2580	5	1	18193230	670	1.75	0.26	12	0.03	2102.00	13943.00	4635	20230615	-20.50	3090	20231020	19.26	4635	-20.50	20230615	3090	19.26	20231020	4635	-20.50	20230615	3090	19.26	20231020	0.48	N	032940	500	90 억		359524	N	N	0	N	00	N
30	20231226	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	0	3	0.00	16894730	4587	37.41	3655	3700	3640	4800	2590	3695	3683.18	1.98	0	-385	3761	3727	3701	3667	3641	3745	3685	91	1105	500	2580	5	1	18193230	672	1.76	0.27	12	0.03	2102.00	13943.00	4635	20230615	-20.28	3090	20231020	19.58	4635	-20.28	20230615	3090	19.58	20231020	4635	-20.28	20230615	3090	19.58	20231020	0.48	N	032940	500	90 억		359524	N	N	0	N	00	N
31	20231226	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	5	2	0.14	16427495	4460	36.38	3655	3700	3640	4800	2590	3695	3683.29	1.98	0	-384	3761	3727	3701	3667	3641	3745	3685	91	1105	500	2580	5	1	18193230	673	1.76	0.27	12	0.02	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.48	N	032940	500	90 억		359524	N	N	0	N	00	N
32	20231226	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-10	5	-0.27	11060055	3009	24.54	3655	3700	3640	4800	2590	3695	3675.66	1.98	0	-367	3761	3727	3701	3667	3641	3745	3685	91	1105	500	2580	5	1	18193230	670	1.75	0.26	12	0.02	2102.00	13943.00	4635	20230615	-20.50	3090	20231020	19.26	4635	-20.50	20230615	3090	19.26	20231020	4635	-20.50	20230615	3090	19.26	20231020	0.48	N	032940	500	90 억		359524	N	N	0	N	00	N
33	20231226	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-40	5	-1.08	679830	186	1.52	3655	3655	3655	4800	2590	3695	3655.00	1.98	0	0	3761	3727	3701	3667	3641	3745	3685	91	1105	500	2580	5	1	18193230	665	1.74	0.26	12	0.00	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.48	N	032940	500	90 억		359524	N	N	0	N	00	N
34	20231222	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-5	5	-0.14	45274205	12260	76.19	3675	3735	3675	4810	2590	3700	3692.84	1.97	0	1671	3856	3777	3716	3637	3576	3747	3607	91	1110	500	2590	5	1	18193230	672	1.76	0.27	12	0.07	2102.00	13943.00	4635	20230615	-20.28	3090	20231020	19.58	4635	-20.28	20230615	3090	19.58	20231020	4635	-20.28	20230615	3090	19.58	20231020	0.47	N	032940	500	90 억		357877	N	N	0	N	00	N
35	20231222	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-15	5	-0.41	41458955	11226	69.76	3675	3735	3675	4810	2590	3700	3693.12	1.97	0	1665	3856	3777	3716	3637	3576	3747	3607	91	1110	500	2590	5	1	18193230	670	1.75	0.26	12	0.06	2102.00	13943.00	4635	20230615	-20.50	3090	20231020	19.26	4635	-20.50	20230615	3090	19.26	20231020	4635	-20.50	20230615	3090	19.26	20231020	0.47	N	032940	500	90 억		357877	N	N	0	N	00	N
36	20231222	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-10	5	-0.27	38566865	10442	64.89	3675	3735	3675	4810	2590	3700	3693.44	1.97	0	1638	3856	3777	3716	3637	3576	3747	3607	91	1110	500	2590	5	1	18193230	671	1.76	0.26	12	0.06	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.47	N	032940	500	90 억		357877	N	N	0	N	00	N
37	20231222	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-5	5	-0.14	32492005	8798	54.67	3675	3735	3675	4810	2590	3700	3693.11	1.97	0	1637	3856	3777	3716	3637	3576	3747	3607	91	1110	500	2590	5	1	18193230	672	1.76	0.27	12	0.05	2102.00	13943.00	4635	20230615	-20.28	3090	20231020	19.58	4635	-20.28	20230615	3090	19.58	20231020	4635	-20.28	20230615	3090	19.58	20231020	0.47	N	032940	500	90 억		357877	N	N	0	N	00	N
38	20231222	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	31197070	8448	52.50	3675	3735	3675	4810	2590	3700	3692.83	1.97	0	1637	3856	3777	3716	3637	3576	3747	3607	91	1110	500	2590	5	1	18193230	673	1.76	0.27	12	0.05	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.47	N	032940	500	90 억		357877	N	N	0	N	00	N
39	20231222	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-10	5	-0.27	27612425	7479	46.48	3675	3735	3675	4810	2590	3700	3691.99	1.97	0	1687	3856	3777	3716	3637	3576	3747	3607	91	1110	500	2590	5	1	18193230	671	1.76	0.26	12	0.04	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.47	N	032940	500	90 억		357877	N	N	0	N	00	N
40	20231222	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-10	5	-0.27	25163190	6814	42.34	3675	3735	3675	4810	2590	3700	3692.87	1.97	0	1784	3856	3777	3716	3637	3576	3747	3607	91	1110	500	2590	5	1	18193230	671	1.76	0.26	12	0.04	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.47	N	032940	500	90 억		357877	N	N	0	N	00	N
41	20231222	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	35	2	0.95	11544910	3130	19.45	3675	3735	3675	4810	2590	3700	3688.47	1.97	0	1581	3856	3777	3716	3637	3576	3747	3607	91	1110	500	2590	5	1	18193230	680	1.78	0.27	12	0.02	2102.00	13943.00	4635	20230615	-19.42	3090	20231020	20.87	4635	-19.42	20230615	3090	20.87	20231020	4635	-19.42	20230615	3090	20.87	20231020	0.47	N	032940	500	90 억		357877	N	N	0	N	00	N
42	20231221	160406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	25	2	0.68	59615925	16092	57.60	3715	3795	3655	4775	2575	3675	3704.70	1.98	0	-2324	3778	3726	3688	3636	3598	3707	3617	91	1100	500	2570	5	1	18193230	673	1.76	0.27	12	0.09	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.46	N	032940	500	90 억		359859	N	N	0	N	00	N
43	20231221	150407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	25	2	0.68	53680160	14487	51.85	3715	3795	3655	4775	2575	3675	3705.41	1.98	0	-1875	3778	3726	3688	3636	3598	3707	3617	91	1100	500	2570	5	1	18193230	673	1.76	0.27	12	0.08	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.46	N	032940	500	90 억		359859	N	N	0	N	00	N
44	20231221	140404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	5	2	0.14	50606935	13655	48.87	3715	3795	3655	4775	2575	3675	3706.11	1.98	0	-1664	3778	3726	3688	3636	3598	3707	3617	91	1100	500	2570	5	1	18193230	670	1.75	0.26	12	0.08	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.46	N	032940	500	90 억		359859	N	N	0	N	00	N
45	20231221	130407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3705	30	2	0.82	49384635	13325	47.69	3715	3795	3655	4775	2575	3675	3706.17	1.98	0	-1600	3778	3726	3688	3636	3598	3707	3617	91	1100	500	2570	5	1	18193230	674	1.76	0.27	12	0.07	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.46	N	032940	500	90 억		359859	N	N	0	N	00	N
46	20231221	120407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3705	30	2	0.82	29601100	7937	28.41	3715	3795	3680	4775	2575	3675	3729.52	1.98	0	-1680	3778	3726	3688	3636	3598	3707	3617	91	1100	500	2570	5	1	18193230	674	1.76	0.27	12	0.04	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.46	N	032940	500	90 억		359859	N	N	0	N	00	N
47	20231221	110407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	60	2	1.63	24254705	6497	23.25	3715	3795	3680	4775	2575	3675	3733.23	1.98	0	-1128	3778	3726	3688	3636	3598	3707	3617	91	1100	500	2570	5	1	18193230	680	1.78	0.27	12	0.04	2102.00	13943.00	4635	20230615	-19.42	3090	20231020	20.87	4635	-19.42	20230615	3090	20.87	20231020	4635	-19.42	20230615	3090	20.87	20231020	0.46	N	032940	500	90 억		359859	N	N	0	N	00	N
48	20231221	100404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	75	2	2.04	18417825	4940	17.68	3715	3795	3680	4775	2575	3675	3728.33	1.98	0	-425	3778	3726	3688	3636	3598	3707	3617	91	1100	500	2570	5	1	18193230	682	1.78	0.27	12	0.03	2102.00	13943.00	4635	20230615	-19.09	3090	20231020	21.36	4635	-19.09	20230615	3090	21.36	20231020	4635	-19.09	20230615	3090	21.36	20231020	0.46	N	032940	500	90 억		359859	N	N	0	N	00	N
49	20231221	090407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3715	40	2	1.09	111370	30	0.11	3715	3715	3715	4775	2575	3675	3715.00	1.98	0	0	3778	3726	3688	3636	3598	3707	3617	91	1100	500	2570	5	1	18193230	676	1.77	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.46	N	032940	500	90 억		359859	N	N	0	N	00	N
50	20231220	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-30	5	-0.81	102614555	27936	136.69	3705	3740	3650	4815	2595	3705	3673.18	1.99	0	-2482	3791	3747	3706	3662	3621	3770	3685	91	1110	500	2590	5	1	18193230	669	1.75	0.26	12	0.15	2102.00	13943.00	4635	20230615	-20.71	3090	20231020	18.93	4635	-20.71	20230615	3090	18.93	20231020	4635	-20.71	20230615	3090	18.93	20231020	0.46	N	032940	500	90 억		361710	N	N	0	N	00	N
51	20231220	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-35	5	-0.94	77532490	21094	103.21	3705	3740	3655	4815	2595	3705	3675.54	1.99	0	-344	3791	3747	3706	3662	3621	3770	3685	91	1110	500	2590	5	1	18193230	668	1.75	0.26	12	0.12	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.46	N	032940	500	90 억		361710	N	N	0	N	00	N
52	20231220	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-10	5	-0.27	62391415	16976	83.06	3705	3740	3655	4815	2595	3705	3675.24	1.99	0	-723	3791	3747	3706	3662	3621	3770	3685	91	1110	500	2590	5	1	18193230	672	1.76	0.27	12	0.09	2102.00	13943.00	4635	20230615	-20.28	3090	20231020	19.58	4635	-20.28	20230615	3090	19.58	20231020	4635	-20.28	20230615	3090	19.58	20231020	0.46	N	032940	500	90 억		361710	N	N	0	N	00	N
53	20231220	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-25	5	-0.67	59178250	16105	78.80	3705	3740	3655	4815	2595	3705	3674.49	1.99	0	-549	3791	3747	3706	3662	3621	3770	3685	91	1110	500	2590	5	1	18193230	670	1.75	0.26	12	0.09	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.46	N	032940	500	90 억		361710	N	N	0	N	00	N
54	20231220	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-20	5	-0.54	50793250	13831	67.67	3705	3740	3655	4815	2595	3705	3672.37	1.99	0	979	3791	3747	3706	3662	3621	3770	3685	91	1110	500	2590	5	1	18193230	670	1.75	0.26	12	0.08	2102.00	13943.00	4635	20230615	-20.50	3090	20231020	19.26	4635	-20.50	20230615	3090	19.26	20231020	4635	-20.50	20230615	3090	19.26	20231020	0.46	N	032940	500	90 억		361710	N	N	0	N	00	N
55	20231220	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-5	5	-0.13	26869625	7316	35.80	3705	3740	3655	4815	2595	3705	3672.63	1.99	0	500	3791	3747	3706	3662	3621	3770	3685	91	1110	500	2590	5	1	18193230	673	1.76	0.27	12	0.04	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.46	N	032940	500	90 억		361710	N	N	0	N	00	N
56	20231220	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-15	5	-0.40	20444265	5575	27.28	3705	3740	3655	4815	2595	3705	3666.99	1.99	0	97	3791	3747	3706	3662	3621	3770	3685	91	1110	500	2590	5	1	18193230	671	1.76	0.26	12	0.03	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.46	N	032940	500	90 억		361710	N	N	0	N	00	N
57	20231220	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	0	3	0.00	81510	22	0.11	3705	3705	3705	4815	2595	3705	3705.00	1.99	0	0	3791	3747	3706	3662	3621	3770	3685	91	1110	500	2590	5	1	18193230	674	1.76	0.27	12	0.00	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.46	N	032940	500	90 억		361710	N	N	0	N	00	N
58	20231219	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-25	5	-0.67	75511695	20438	76.31	3695	3750	3665	4845	2615	3730	3694.67	2.01	0	-3677	3806	3767	3711	3672	3616	3787	3692	91	1115	500	2610	5	1	18193230	674	1.76	0.27	12	0.11	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.46	N	032940	500	90 억		365163	N	N	0	N	00	N
59	20231219	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-30	5	-0.80	57567930	15573	58.15	3695	3750	3675	4845	2615	3730	3696.65	2.01	0	-1765	3806	3767	3711	3672	3616	3787	3692	91	1115	500	2610	5	1	18193230	673	1.76	0.27	12	0.09	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.46	N	032940	500	90 억		365163	N	N	0	N	00	N
60	20231219	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-35	5	-0.94	54974230	14872	55.53	3695	3750	3675	4845	2615	3730	3696.49	2.01	0	-1382	3806	3767	3711	3672	3616	3787	3692	91	1115	500	2610	5	1	18193230	672	1.76	0.27	12	0.08	2102.00	13943.00	4635	20230615	-20.28	3090	20231020	19.58	4635	-20.28	20230615	3090	19.58	20231020	4635	-20.28	20230615	3090	19.58	20231020	0.46	N	032940	500	90 억		365163	N	N	0	N	00	N
61	20231219	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-30	5	-0.80	52317805	14154	52.85	3695	3750	3675	4845	2615	3730	3696.32	2.01	0	-1378	3806	3767	3711	3672	3616	3787	3692	91	1115	500	2610	5	1	18193230	673	1.76	0.27	12	0.08	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.46	N	032940	500	90 억		365163	N	N	0	N	00	N
62	20231219	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-25	5	-0.67	49643080	13432	50.15	3695	3750	3675	4845	2615	3730	3695.88	2.01	0	-1246	3806	3767	3711	3672	3616	3787	3692	91	1115	500	2610	5	1	18193230	674	1.76	0.27	12	0.07	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.46	N	032940	500	90 억		365163	N	N	0	N	00	N
63	20231219	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-40	5	-1.07	49572685	13413	50.08	3695	3750	3675	4845	2615	3730	3695.86	2.01	0	-1246	3806	3767	3711	3672	3616	3787	3692	91	1115	500	2610	5	1	18193230	671	1.76	0.26	12	0.07	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.46	N	032940	500	90 억		365163	N	N	0	N	00	N
64	20231219	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-10	5	-0.27	6446380	1727	6.45	3695	3750	3695	4845	2615	3730	3732.71	2.01	0	-143	3806	3767	3711	3672	3616	3787	3692	91	1115	500	2610	5	1	18193230	677	1.77	0.27	12	0.01	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.46	N	032940	500	90 억		365163	N	N	0	N	00	N
65	20231219	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-35	5	-0.94	724290	196	0.73	3695	3695	3695	4845	2615	3730	3695.00	2.01	0	0	3806	3767	3711	3672	3616	3787	3692	91	1115	500	2610	5	1	18193230	672	1.76	0.27	12	0.00	2102.00	13943.00	4635	20230615	-20.28	3090	20231020	19.58	4635	-20.28	20230615	3090	19.58	20231020	4635	-20.28	20230615	3090	19.58	20231020	0.46	N	032940	500	90 억		365163	N	N	0	N	00	N
66	20231218	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	60	2	1.63	98972285	26633	221.17	3670	3750	3655	4770	2570	3670	3716.12	2.04	0	-5846	3740	3705	3675	3640	3610	3722	3657	91	1100	500	2560	5	1	18193230	679	1.77	0.27	12	0.15	2102.00	13943.00	4635	20230615	-19.53	3090	20231020	20.71	4635	-19.53	20230615	3090	20.71	20231020	4635	-19.53	20230615	3090	20.71	20231020	0.47	N	032940	500	90 억		370808	N	N	0	N	00	N
67	20231218	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	30	2	0.82	97189545	26153	217.18	3670	3750	3655	4770	2570	3670	3716.19	2.04	0	-5727	3740	3705	3675	3640	3610	3722	3657	91	1100	500	2560	5	1	18193230	673	1.76	0.27	12	0.14	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.47	N	032940	500	90 억		370808	N	N	0	N	00	N
68	20231218	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	75	2	2.04	90477600	24346	202.18	3670	3750	3655	4770	2570	3670	3716.32	2.04	0	-5140	3740	3705	3675	3640	3610	3722	3657	91	1100	500	2560	5	1	18193230	681	1.78	0.27	12	0.13	2102.00	13943.00	4635	20230615	-19.20	3090	20231020	21.20	4635	-19.20	20230615	3090	21.20	20231020	4635	-19.20	20230615	3090	21.20	20231020	0.47	N	032940	500	90 억		370808	N	N	0	N	00	N
69	20231218	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	45	2	1.23	33394200	9065	75.28	3670	3720	3655	4770	2570	3670	3683.86	2.04	0	-2885	3740	3705	3675	3640	3610	3722	3657	91	1100	500	2560	5	1	18193230	676	1.77	0.27	12	0.05	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.47	N	032940	500	90 억		370808	N	N	0	N	00	N
70	20231218	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	15	2	0.41	20742440	5640	46.84	3670	3690	3655	4770	2570	3670	3677.74	2.04	0	-2689	3740	3705	3675	3640	3610	3722	3657	91	1100	500	2560	5	1	18193230	670	1.75	0.26	12	0.03	2102.00	13943.00	4635	20230615	-20.50	3090	20231020	19.26	4635	-20.50	20230615	3090	19.26	20231020	4635	-20.50	20230615	3090	19.26	20231020	0.47	N	032940	500	90 억		370808	N	N	0	N	00	N
71	20231218	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	10	2	0.27	10641705	2898	24.07	3670	3680	3655	4770	2570	3670	3672.09	2.04	0	-1373	3740	3705	3675	3640	3610	3722	3657	91	1100	500	2560	5	1	18193230	670	1.75	0.26	12	0.02	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.47	N	032940	500	90 억		370808	N	N	0	N	00	N
72	20231218	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-5	5	-0.14	2418085	661	5.49	3670	3670	3655	4770	2570	3670	3658.22	2.04	0	-51	3740	3705	3675	3640	3610	3722	3657	91	1100	500	2560	5	1	18193230	667	1.74	0.26	12	0.00	2102.00	13943.00	4635	20230615	-20.93	3090	20231020	18.61	4635	-20.93	20230615	3090	18.61	20231020	4635	-20.93	20230615	3090	18.61	20231020	0.47	N	032940	500	90 억		370808	N	N	0	N	00	N
73	20231218	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	0	3	0.00	311950	85	0.71	3670	3670	3670	4770	2570	3670	3670.00	2.04	0	0	3740	3705	3675	3640	3610	3722	3657	91	1100	500	2560	5	1	18193230	668	1.75	0.26	12	0.00	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.47	N	032940	500	90 억		370808	N	N	0	N	00	N
74	20231215	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-15	5	-0.41	44190650	12042	52.68	3655	3710	3645	4790	2580	3685	3669.71	2.04	0	-497	3788	3736	3693	3641	3598	3715	3620	91	1105	500	2570	5	1	18193230	668	1.75	0.26	12	0.07	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.47	N	032940	500	90 억		371305	N	N	0	N	00	N
75	20231215	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-15	5	-0.41	42950195	11704	51.21	3655	3710	3645	4790	2580	3685	3669.70	2.04	0	-503	3788	3736	3693	3641	3598	3715	3620	91	1105	500	2570	5	1	18193230	668	1.75	0.26	12	0.06	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.47	N	032940	500	90 억		371305	N	N	0	N	00	N
76	20231215	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-15	5	-0.41	34557465	9409	41.16	3655	3710	3650	4790	2580	3685	3672.81	2.04	0	481	3788	3736	3693	3641	3598	3715	3620	91	1105	500	2570	5	1	18193230	668	1.75	0.26	12	0.05	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.47	N	032940	500	90 억		371305	N	N	0	N	00	N
77	20231215	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-15	5	-0.41	29279970	7969	34.86	3655	3710	3655	4790	2580	3685	3674.23	2.04	0	487	3788	3736	3693	3641	3598	3715	3620	91	1105	500	2570	5	1	18193230	668	1.75	0.26	12	0.04	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.47	N	032940	500	90 억		371305	N	N	0	N	00	N
78	20231215	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-10	5	-0.27	27635600	7521	32.90	3655	3710	3655	4790	2580	3685	3674.46	2.04	0	501	3788	3736	3693	3641	3598	3715	3620	91	1105	500	2570	5	1	18193230	669	1.75	0.26	12	0.04	2102.00	13943.00	4635	20230615	-20.71	3090	20231020	18.93	4635	-20.71	20230615	3090	18.93	20231020	4635	-20.71	20230615	3090	18.93	20231020	0.47	N	032940	500	90 억		371305	N	N	0	N	00	N
79	20231215	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	0	3	0.00	17264825	4691	20.52	3655	3710	3655	4790	2580	3685	3680.41	2.04	0	736	3788	3736	3693	3641	3598	3715	3620	91	1105	500	2570	5	1	18193230	670	1.75	0.26	12	0.03	2102.00	13943.00	4635	20230615	-20.50	3090	20231020	19.26	4635	-20.50	20230615	3090	19.26	20231020	4635	-20.50	20230615	3090	19.26	20231020	0.47	N	032940	500	90 억		371305	N	N	0	N	00	N
80	20231215	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	5	2	0.14	12519140	3401	14.88	3655	3710	3655	4790	2580	3685	3681.02	2.04	0	1131	3788	3736	3693	3641	3598	3715	3620	91	1105	500	2570	5	1	18193230	671	1.76	0.26	12	0.02	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.47	N	032940	500	90 억		371305	N	N	0	N	00	N
81	20231215	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	25	2	0.68	14760	4	0.02	3655	3710	3655	4790	2580	3685	3690.00	2.04	0	0	3788	3736	3693	3641	3598	3715	3620	91	1105	500	2570	5	1	18193230	675	1.76	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.96	3090	20231020	20.06	4635	-19.96	20230615	3090	20.06	20231020	4635	-19.96	20230615	3090	20.06	20231020	0.47	N	032940	500	90 억		371305	N	N	0	N	00	N
82	20231214	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-5	5	-0.14	83481465	22640	53.69	3715	3745	3650	4795	2585	3690	3687.34	2.06	0	-3590	3843	3766	3713	3636	3583	3740	3610	91	1105	500	2580	5	1	18193230	670	1.75	0.26	12	0.12	2102.00	13943.00	4635	20230615	-20.50	3090	20231020	19.26	4635	-20.50	20230615	3090	19.26	20231020	4635	-20.50	20230615	3090	19.26	20231020	0.47	N	032940	500	90 억		374895	N	N	0	N	00	N
83	20231214	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-10	5	-0.27	76074495	20631	48.93	3715	3745	3650	4795	2585	3690	3687.39	2.06	0	-1892	3843	3766	3713	3636	3583	3740	3610	91	1105	500	2580	5	1	18193230	670	1.75	0.26	12	0.11	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.47	N	032940	500	90 억		374895	N	N	0	N	00	N
84	20231214	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-10	5	-0.27	74550975	20217	47.95	3715	3745	3650	4795	2585	3690	3687.54	2.06	0	-1861	3843	3766	3713	3636	3583	3740	3610	91	1105	500	2580	5	1	18193230	670	1.75	0.26	12	0.11	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.47	N	032940	500	90 억		374895	N	N	0	N	00	N
85	20231214	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-30	5	-0.81	74547295	20216	47.94	3715	3745	3650	4795	2585	3690	3687.54	2.06	0	-1861	3843	3766	3713	3636	3583	3740	3610	91	1105	500	2580	5	1	18193230	666	1.74	0.26	12	0.11	2102.00	13943.00	4635	20230615	-21.04	3090	20231020	18.45	4635	-21.04	20230615	3090	18.45	20231020	4635	-21.04	20230615	3090	18.45	20231020	0.47	N	032940	500	90 억		374895	N	N	0	N	00	N
86	20231214	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-10	5	-0.27	64973345	17601	41.74	3715	3745	3650	4795	2585	3690	3691.46	2.06	0	-3012	3843	3766	3713	3636	3583	3740	3610	91	1105	500	2580	5	1	18193230	670	1.75	0.26	12	0.10	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.47	N	032940	500	90 억		374895	N	N	0	N	00	N
87	20231214	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-30	5	-0.81	54417275	14723	34.92	3715	3745	3650	4795	2585	3690	3696.07	2.06	0	-2411	3843	3766	3713	3636	3583	3740	3610	91	1105	500	2580	5	1	18193230	666	1.74	0.26	12	0.08	2102.00	13943.00	4635	20230615	-21.04	3090	20231020	18.45	4635	-21.04	20230615	3090	18.45	20231020	4635	-21.04	20230615	3090	18.45	20231020	0.47	N	032940	500	90 억		374895	N	N	0	N	00	N
88	20231214	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-5	5	-0.14	44799630	12105	28.71	3715	3745	3650	4795	2585	3690	3700.92	2.06	0	-2238	3843	3766	3713	3636	3583	3740	3610	91	1105	500	2580	5	1	18193230	670	1.75	0.26	12	0.07	2102.00	13943.00	4635	20230615	-20.50	3090	20231020	19.26	4635	-20.50	20230615	3090	19.26	20231020	4635	-20.50	20230615	3090	19.26	20231020	0.47	N	032940	500	90 억		374895	N	N	0	N	00	N
89	20231214	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	25	2	0.68	18575	5	0.01	3715	3715	3715	4795	2585	3690	3715.00	2.06	0	0	3843	3766	3713	3636	3583	3740	3610	91	1105	500	2580	5	1	18193230	676	1.77	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.47	N	032940	500	90 억		374895	N	N	0	N	00	N
90	20231213	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-35	5	-0.94	156092580	42166	281.09	3790	3790	3660	4840	2610	3725	3701.86	2.08	0	-2815	3781	3752	3706	3677	3631	3767	3692	91	1115	500	2600	5	1	18193230	671	1.76	0.26	12	0.23	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.47	N	032940	500	90 억		377710	N	N	0	N	00	N
91	20231213	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-35	5	-0.94	155486745	42002	279.99	3790	3790	3660	4840	2610	3725	3701.89	2.08	0	-2843	3781	3752	3706	3677	3631	3767	3692	91	1115	500	2600	5	1	18193230	671	1.76	0.26	12	0.23	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.47	N	032940	500	90 억		377710	N	N	0	N	00	N
92	20231213	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-15	5	-0.40	70282500	19017	126.77	3790	3790	3660	4840	2610	3725	3695.77	2.08	0	-632	3781	3752	3706	3677	3631	3767	3692	91	1115	500	2600	5	1	18193230	675	1.76	0.27	12	0.10	2102.00	13943.00	4635	20230615	-19.96	3090	20231020	20.06	4635	-19.96	20230615	3090	20.06	20231020	4635	-19.96	20230615	3090	20.06	20231020	0.47	N	032940	500	90 억		377710	N	N	0	N	00	N
93	20231213	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-15	5	-0.40	46578700	12613	84.08	3790	3790	3660	4840	2610	3725	3692.91	2.08	0	1637	3781	3752	3706	3677	3631	3767	3692	91	1115	500	2600	5	1	18193230	675	1.76	0.27	12	0.07	2102.00	13943.00	4635	20230615	-19.96	3090	20231020	20.06	4635	-19.96	20230615	3090	20.06	20231020	4635	-19.96	20230615	3090	20.06	20231020	0.47	N	032940	500	90 억		377710	N	N	0	N	00	N
94	20231213	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-20	5	-0.54	42394335	11485	76.56	3790	3790	3660	4840	2610	3725	3691.28	2.08	0	1625	3781	3752	3706	3677	3631	3767	3692	91	1115	500	2600	5	1	18193230	674	1.76	0.27	12	0.06	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.47	N	032940	500	90 억		377710	N	N	0	N	00	N
95	20231213	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-45	5	-1.21	39048830	10580	70.53	3790	3790	3660	4840	2610	3725	3690.82	2.08	0	1616	3781	3752	3706	3677	3631	3767	3692	91	1115	500	2600	5	1	18193230	670	1.75	0.26	12	0.06	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.47	N	032940	500	90 억		377710	N	N	0	N	00	N
96	20231213	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-5	5	-0.13	3454390	925	6.17	3790	3790	3690	4840	2610	3725	3734.48	2.08	0	-340	3781	3752	3706	3677	3631	3767	3692	91	1115	500	2600	5	1	18193230	677	1.77	0.27	12	0.01	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.47	N	032940	500	90 억		377710	N	N	0	N	00	N
97	20231213	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	20	2	0.54	130105	35	0.23	3790	3790	3690	4840	2610	3725	3717.29	2.08	0	-1	3781	3752	3706	3677	3631	3767	3692	91	1115	500	2600	5	1	18193230	681	1.78	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.20	3090	20231020	21.20	4635	-19.20	20230615	3090	21.20	20231020	4635	-19.20	20230615	3090	21.20	20231020	0.47	N	032940	500	90 억		377710	N	N	0	N	00	N
98	20231212	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	10	2	0.27	55382930	14995	74.73	3690	3735	3660	4825	2605	3715	3693.43	2.09	0	-3368	3818	3766	3733	3681	3648	3750	3665	91	1110	500	2600	5	1	18193230	678	1.77	0.27	12	0.08	2102.00	13943.00	4635	20230615	-19.63	3090	20231020	20.55	4635	-19.63	20230615	3090	20.55	20231020	4635	-19.63	20230615	3090	20.55	20231020	0.47	N	032940	500	90 억		381078	N	N	0	N	00	N
99	20231212	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	0	3	0.00	54236170	14687	73.20	3690	3735	3660	4825	2605	3715	3692.80	2.09	0	-3371	3818	3766	3733	3681	3648	3750	3665	91	1110	500	2600	5	1	18193230	676	1.77	0.27	12	0.08	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.47	N	032940	500	90 억		381078	N	N	0	N	00	N
100	20231212	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-15	5	-0.40	36372410	9876	49.22	3690	3725	3660	4825	2605	3715	3682.91	2.09	0	-2210	3818	3766	3733	3681	3648	3750	3665	91	1110	500	2600	5	1	18193230	673	1.76	0.27	12	0.05	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.47	N	032940	500	90 억		381078	N	N	0	N	00	N
101	20231212	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-55	5	-1.48	22669675	6153	30.67	3690	3725	3660	4825	2605	3715	3684.33	2.09	0	-691	3818	3766	3733	3681	3648	3750	3665	91	1110	500	2600	5	1	18193230	666	1.74	0.26	12	0.03	2102.00	13943.00	4635	20230615	-21.04	3090	20231020	18.45	4635	-21.04	20230615	3090	18.45	20231020	4635	-21.04	20230615	3090	18.45	20231020	0.47	N	032940	500	90 억		381078	N	N	0	N	00	N
102	20231212	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-40	5	-1.08	17792920	4826	24.05	3690	3725	3675	4825	2605	3715	3686.89	2.09	0	-676	3818	3766	3733	3681	3648	3750	3665	91	1110	500	2600	5	1	18193230	669	1.75	0.26	12	0.03	2102.00	13943.00	4635	20230615	-20.71	3090	20231020	18.93	4635	-20.71	20230615	3090	18.93	20231020	4635	-20.71	20230615	3090	18.93	20231020	0.47	N	032940	500	90 억		381078	N	N	0	N	00	N
103	20231212	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-30	5	-0.81	12022610	3258	16.24	3690	3725	3680	4825	2605	3715	3690.18	2.09	0	-543	3818	3766	3733	3681	3648	3750	3665	91	1110	500	2600	5	1	18193230	670	1.75	0.26	12	0.02	2102.00	13943.00	4635	20230615	-20.50	3090	20231020	19.26	4635	-20.50	20230615	3090	19.26	20231020	4635	-20.50	20230615	3090	19.26	20231020	0.47	N	032940	500	90 억		381078	N	N	0	N	00	N
104	20231212	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-35	5	-0.94	9244835	2505	12.48	3690	3725	3680	4825	2605	3715	3690.55	2.09	0	101	3818	3766	3733	3681	3648	3750	3665	91	1110	500	2600	5	1	18193230	670	1.75	0.26	12	0.01	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.47	N	032940	500	90 억		381078	N	N	0	N	00	N
105	20231212	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	10	2	0.27	22245	6	0.03	3690	3725	3690	4825	2605	3715	3707.50	2.09	0	0	3818	3766	3733	3681	3648	3750	3665	91	1110	500	2600	5	1	18193230	678	1.77	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.63	3090	20231020	20.55	4635	-19.63	20230615	3090	20.55	20231020	4635	-19.63	20230615	3090	20.55	20231020	0.47	N	032940	500	90 억		381078	N	N	0	N	00	N
106	20231211	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-20	5	-0.54	74597240	19965	106.32	3720	3785	3700	4855	2615	3735	3736.40	2.12	1579	-3103	3785	3760	3720	3695	3655	3740	3675	91	1120	500	2610	5	1	18193230	676	1.77	0.27	12	0.11	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
107	20231211	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-20	5	-0.54	73573680	19689	104.85	3720	3785	3700	4855	2615	3735	3736.79	2.12	1579	-2986	3785	3760	3720	3695	3655	3740	3675	91	1120	500	2610	5	1	18193230	676	1.77	0.27	12	0.11	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
108	20231211	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-25	5	-0.67	65351880	17475	93.06	3720	3785	3700	4855	2615	3735	3739.74	2.12	1579	-2174	3785	3760	3720	3695	3655	3740	3675	91	1120	500	2610	5	1	18193230	675	1.76	0.27	12	0.10	2102.00	13943.00	4635	20230615	-19.96	3090	20231020	20.06	4635	-19.96	20230615	3090	20.06	20231020	4635	-19.96	20230615	3090	20.06	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
109	20231211	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-5	5	-0.13	56346350	15052	80.15	3720	3785	3715	4855	2615	3735	3743.45	2.12	1579	-1312	3785	3760	3720	3695	3655	3740	3675	91	1120	500	2610	5	1	18193230	679	1.77	0.27	12	0.08	2102.00	13943.00	4635	20230615	-19.53	3090	20231020	20.71	4635	-19.53	20230615	3090	20.71	20231020	4635	-19.53	20230615	3090	20.71	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
110	20231211	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	0	3	0.00	42502885	11332	60.34	3720	3785	3720	4855	2615	3735	3750.70	2.12	1579	-827	3785	3760	3720	3695	3655	3740	3675	91	1120	500	2610	5	1	18193230	680	1.78	0.27	12	0.06	2102.00	13943.00	4635	20230615	-19.42	3090	20231020	20.87	4635	-19.42	20230615	3090	20.87	20231020	4635	-19.42	20230615	3090	20.87	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
111	20231211	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	10	2	0.27	33493785	8920	47.50	3720	3785	3720	4855	2615	3735	3754.91	2.12	1579	-819	3785	3760	3720	3695	3655	3740	3675	91	1120	500	2610	5	1	18193230	681	1.78	0.27	12	0.05	2102.00	13943.00	4635	20230615	-19.20	3090	20231020	21.20	4635	-19.20	20230615	3090	21.20	20231020	4635	-19.20	20230615	3090	21.20	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
112	20231211	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	5	2	0.13	28036340	7461	39.73	3720	3785	3720	4855	2615	3735	3757.72	2.12	1579	-570	3785	3760	3720	3695	3655	3740	3675	91	1120	500	2610	5	1	18193230	680	1.78	0.27	12	0.04	2102.00	13943.00	4635	20230615	-19.31	3090	20231020	21.04	4635	-19.31	20230615	3090	21.04	20231020	4635	-19.31	20230615	3090	21.04	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
113	20231211	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-15	5	-0.40	1112280	299	1.59	3720	3720	3720	4855	2615	3735	3720.00	2.12	1579	0	3785	3760	3720	3695	3655	3740	3675	91	1120	500	2610	5	1	18193230	677	1.77	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
114	20231208	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-5	5	-0.13	69741870	18778	134.87	3740	3745	3680	4860	2620	3740	3714.02	2.12	0	-1503	3806	3772	3736	3702	3666	3755	3685	91	1120	500	2610	5	1	18193230	680	1.78	0.27	12	0.10	2102.00	13943.00	4635	20230615	-19.42	3090	20231020	20.87	4635	-19.42	20230615	3090	20.87	20231020	4635	-19.42	20230615	3090	20.87	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
115	20231208	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-25	5	-0.67	54868020	14781	106.16	3740	3745	3680	4860	2620	3740	3712.06	2.12	0	420	3806	3772	3736	3702	3666	3755	3685	91	1120	500	2610	5	1	18193230	676	1.77	0.27	12	0.08	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
116	20231208	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-20	5	-0.53	43727225	11778	84.59	3740	3745	3680	4860	2620	3740	3712.62	2.12	0	-51	3806	3772	3736	3702	3666	3755	3685	91	1120	500	2610	5	1	18193230	677	1.77	0.27	12	0.06	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
117	20231208	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-25	5	-0.67	36880530	9932	71.34	3740	3745	3680	4860	2620	3740	3713.30	2.12	0	751	3806	3772	3736	3702	3666	3755	3685	91	1120	500	2610	5	1	18193230	676	1.77	0.27	12	0.05	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
118	20231208	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-25	5	-0.67	29264310	7881	56.60	3740	3745	3680	4860	2620	3740	3713.27	2.12	0	772	3806	3772	3736	3702	3666	3755	3685	91	1120	500	2610	5	1	18193230	676	1.77	0.27	12	0.04	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
119	20231208	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-25	5	-0.67	22639110	6097	43.79	3740	3745	3680	4860	2620	3740	3713.16	2.12	0	772	3806	3772	3736	3702	3666	3755	3685	91	1120	500	2610	5	1	18193230	676	1.77	0.27	12	0.03	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
120	20231208	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-20	5	-0.53	18472950	4975	35.73	3740	3745	3680	4860	2620	3740	3713.16	2.12	0	802	3806	3772	3736	3702	3666	3755	3685	91	1120	500	2610	5	1	18193230	677	1.77	0.27	12	0.03	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
121	20231208	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	0	3	0.00	602140	161	1.16	3740	3740	3740	4860	2620	3740	3740.00	2.12	0	76	3806	3772	3736	3702	3666	3755	3685	91	1120	500	2610	5	1	18193230	680	1.78	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.31	3090	20231020	21.04	4635	-19.31	20230615	3090	21.04	20231020	4635	-19.31	20230615	3090	21.04	20231020	0.47	N	032940	500	90 억		385760	N	N	0	N	00	N
122	20231207	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-20	5	-0.53	52082740	13923	82.22	3745	3770	3700	4885	2635	3760	3740.77	2.15	0	-5138	3800	3780	3745	3725	3690	3762	3707	91	1125	500	2630	5	1	18193230	680	1.78	0.27	12	0.08	2102.00	13943.00	4635	20230615	-19.31	3090	20231020	21.04	4635	-19.31	20230615	3090	21.04	20231020	4635	-19.31	20230615	3090	21.04	20231020	0.48	N	032940	500	90 억		390898	N	N	0	N	00	N
123	20231207	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	10	2	0.27	42838680	11456	67.65	3745	3770	3700	4885	2635	3760	3739.41	2.15	0	-4412	3800	3780	3745	3725	3690	3762	3707	91	1125	500	2630	5	1	18193230	686	1.79	0.27	12	0.06	2102.00	13943.00	4635	20230615	-18.66	3090	20231020	22.01	4635	-18.66	20230615	3090	22.01	20231020	4635	-18.66	20230615	3090	22.01	20231020	0.48	N	032940	500	90 억		390898	N	N	0	N	00	N
124	20231207	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-25	5	-0.66	32936290	8815	52.06	3745	3765	3700	4885	2635	3760	3736.39	2.15	0	-3668	3800	3780	3745	3725	3690	3762	3707	91	1125	500	2630	5	1	18193230	680	1.78	0.27	12	0.05	2102.00	13943.00	4635	20230615	-19.42	3090	20231020	20.87	4635	-19.42	20230615	3090	20.87	20231020	4635	-19.42	20230615	3090	20.87	20231020	0.48	N	032940	500	90 억		390898	N	N	0	N	00	N
125	20231207	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-25	5	-0.66	20643990	5523	32.61	3745	3765	3700	4885	2635	3760	3737.82	2.15	0	-1794	3800	3780	3745	3725	3690	3762	3707	91	1125	500	2630	5	1	18193230	680	1.78	0.27	12	0.03	2102.00	13943.00	4635	20230615	-19.42	3090	20231020	20.87	4635	-19.42	20230615	3090	20.87	20231020	4635	-19.42	20230615	3090	20.87	20231020	0.48	N	032940	500	90 억		390898	N	N	0	N	00	N
126	20231207	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-35	5	-0.93	14920020	3984	23.53	3745	3765	3700	4885	2635	3760	3744.98	2.15	0	-1794	3800	3780	3745	3725	3690	3762	3707	91	1125	500	2630	5	1	18193230	678	1.77	0.27	12	0.02	2102.00	13943.00	4635	20230615	-19.63	3090	20231020	20.55	4635	-19.63	20230615	3090	20.55	20231020	4635	-19.63	20230615	3090	20.55	20231020	0.48	N	032940	500	90 억		390898	N	N	0	N	00	N
127	20231207	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-45	5	-1.20	14136230	3774	22.29	3745	3765	3700	4885	2635	3760	3745.69	2.15	0	-1794	3800	3780	3745	3725	3690	3762	3707	91	1125	500	2630	5	1	18193230	676	1.77	0.27	12	0.02	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.48	N	032940	500	90 억		390898	N	N	0	N	00	N
128	20231207	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-25	5	-0.66	11229890	2993	17.67	3745	3765	3700	4885	2635	3760	3752.05	2.15	0	-1799	3800	3780	3745	3725	3690	3762	3707	91	1125	500	2630	5	1	18193230	680	1.78	0.27	12	0.02	2102.00	13943.00	4635	20230615	-19.42	3090	20231020	20.87	4635	-19.42	20230615	3090	20.87	20231020	4635	-19.42	20230615	3090	20.87	20231020	0.48	N	032940	500	90 억		390898	N	N	0	N	00	N
129	20231207	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-60	5	-1.60	133650	36	0.21	3745	3745	3700	4885	2635	3760	3712.50	2.15	0	12	3800	3780	3745	3725	3690	3762	3707	91	1125	500	2630	5	1	18193230	673	1.76	0.27	12	0.00	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.48	N	032940	500	90 억		390898	N	N	0	N	00	N
130	20231206	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-20	5	-0.53	62507430	16714	142.49	3765	3765	3710	4910	2650	3780	3739.82	2.18	0	-5027	3820	3800	3765	3745	3710	3810	3755	91	1130	500	2640	5	1	18193230	684	1.79	0.27	12	0.09	2102.00	13943.00	4635	20230615	-18.88	3090	20231020	21.68	4635	-18.88	20230615	3090	21.68	20231020	4635	-18.88	20230615	3090	21.68	20231020	0.48	N	032940	500	90 억		395921	N	N	0	N	00	N
131	20231206	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-25	5	-0.66	60909905	16289	138.87	3765	3765	3710	4910	2650	3780	3739.33	2.18	0	-4829	3820	3800	3765	3745	3710	3810	3755	91	1130	500	2640	5	1	18193230	683	1.79	0.27	12	0.09	2102.00	13943.00	4635	20230615	-18.99	3090	20231020	21.52	4635	-18.99	20230615	3090	21.52	20231020	4635	-18.99	20230615	3090	21.52	20231020	0.48	N	032940	500	90 억		395921	N	N	0	N	00	N
132	20231206	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-40	5	-1.06	48288210	12928	110.21	3765	3765	3710	4910	2650	3780	3735.16	2.18	0	-2409	3820	3800	3765	3745	3710	3810	3755	91	1130	500	2640	5	1	18193230	680	1.78	0.27	12	0.07	2102.00	13943.00	4635	20230615	-19.31	3090	20231020	21.04	4635	-19.31	20230615	3090	21.04	20231020	4635	-19.31	20230615	3090	21.04	20231020	0.48	N	032940	500	90 억		395921	N	N	0	N	00	N
133	20231206	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-40	5	-1.06	35632715	9548	81.40	3765	3765	3710	4910	2650	3780	3731.96	2.18	0	-1999	3820	3800	3765	3745	3710	3810	3755	91	1130	500	2640	5	1	18193230	680	1.78	0.27	12	0.05	2102.00	13943.00	4635	20230615	-19.31	3090	20231020	21.04	4635	-19.31	20230615	3090	21.04	20231020	4635	-19.31	20230615	3090	21.04	20231020	0.48	N	032940	500	90 억		395921	N	N	0	N	00	N
134	20231206	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-40	5	-1.06	34649350	9285	79.16	3765	3765	3710	4910	2650	3780	3731.76	2.18	0	-1991	3820	3800	3765	3745	3710	3810	3755	91	1130	500	2640	5	1	18193230	680	1.78	0.27	12	0.05	2102.00	13943.00	4635	20230615	-19.31	3090	20231020	21.04	4635	-19.31	20230615	3090	21.04	20231020	4635	-19.31	20230615	3090	21.04	20231020	0.48	N	032940	500	90 억		395921	N	N	0	N	00	N
135	20231206	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-50	5	-1.32	23324765	6252	53.30	3765	3765	3710	4910	2650	3780	3730.77	2.18	0	-1264	3820	3800	3765	3745	3710	3810	3755	91	1130	500	2640	5	1	18193230	679	1.77	0.27	12	0.03	2102.00	13943.00	4635	20230615	-19.53	3090	20231020	20.71	4635	-19.53	20230615	3090	20.71	20231020	4635	-19.53	20230615	3090	20.71	20231020	0.48	N	032940	500	90 억		395921	N	N	0	N	00	N
136	20231206	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-60	5	-1.59	9400195	2512	21.42	3765	3765	3720	4910	2650	3780	3742.12	2.18	0	-700	3820	3800	3765	3745	3710	3810	3755	91	1130	500	2640	5	1	18193230	677	1.77	0.27	12	0.01	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.48	N	032940	500	90 억		395921	N	N	0	N	00	N
137	20231206	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-55	5	-1.46	190695	51	0.43	3765	3765	3725	4910	2650	3780	3739.12	2.18	0	0	3820	3800	3765	3745	3710	3810	3755	91	1130	500	2640	5	1	18193230	678	1.77	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.63	3090	20231020	20.55	4635	-19.63	20230615	3090	20.55	20231020	4635	-19.63	20230615	3090	20.55	20231020	0.48	N	032940	500	90 억		395921	N	N	0	N	00	N
138	20231205	160344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	10	2	0.27	43982925	11664	19.08	3770	3785	3730	4900	2640	3770	3770.83	2.18	0	-147	3840	3805	3740	3705	3640	3822	3722	91	1130	500	2630	5	1	18193230	688	1.80	0.27	12	0.06	2102.00	13943.00	4635	20230615	-18.45	3090	20231020	22.33	4635	-18.45	20230615	3090	22.33	20231020	4635	-18.45	20230615	3090	22.33	20231020	0.48	N	032940	500	90 억		396033	N	N	0	N	00	N
139	20231205	150343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3765	-5	5	-0.13	39154545	10386	16.99	3770	3780	3730	4900	2640	3770	3769.94	2.18	0	-46	3840	3805	3740	3705	3640	3822	3722	91	1130	500	2630	5	1	18193230	685	1.79	0.27	12	0.06	2102.00	13943.00	4635	20230615	-18.77	3090	20231020	21.84	4635	-18.77	20230615	3090	21.84	20231020	4635	-18.77	20230615	3090	21.84	20231020	0.48	N	032940	500	90 억		396033	N	N	0	N	00	N
140	20231205	140344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	10	2	0.27	30490785	8088	13.23	3770	3780	3730	4900	2640	3770	3769.88	2.18	0	449	3840	3805	3740	3705	3640	3822	3722	91	1130	500	2630	5	1	18193230	688	1.80	0.27	12	0.04	2102.00	13943.00	4635	20230615	-18.45	3090	20231020	22.33	4635	-18.45	20230615	3090	22.33	20231020	4635	-18.45	20230615	3090	22.33	20231020	0.48	N	032940	500	90 억		396033	N	N	0	N	00	N
141	20231205	130344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	0	3	0.00	22011615	5844	9.56	3770	3780	3730	4900	2640	3770	3766.53	2.18	0	232	3840	3805	3740	3705	3640	3822	3722	91	1130	500	2630	5	1	18193230	686	1.79	0.27	12	0.03	2102.00	13943.00	4635	20230615	-18.66	3090	20231020	22.01	4635	-18.66	20230615	3090	22.01	20231020	4635	-18.66	20230615	3090	22.01	20231020	0.48	N	032940	500	90 억		396033	N	N	0	N	00	N
142	20231205	120341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	10	2	0.27	20947250	5562	9.10	3770	3780	3730	4900	2640	3770	3766.14	2.18	0	232	3840	3805	3740	3705	3640	3822	3722	91	1130	500	2630	5	1	18193230	688	1.80	0.27	12	0.03	2102.00	13943.00	4635	20230615	-18.45	3090	20231020	22.33	4635	-18.45	20230615	3090	22.33	20231020	4635	-18.45	20230615	3090	22.33	20231020	0.48	N	032940	500	90 억		396033	N	N	0	N	00	N
143	20231205	110341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	0	3	0.00	13400845	3563	5.83	3770	3780	3730	4900	2640	3770	3761.11	2.18	0	-161	3840	3805	3740	3705	3640	3822	3722	91	1130	500	2630	5	1	18193230	686	1.79	0.27	12	0.02	2102.00	13943.00	4635	20230615	-18.66	3090	20231020	22.01	4635	-18.66	20230615	3090	22.01	20231020	4635	-18.66	20230615	3090	22.01	20231020	0.48	N	032940	500	90 억		396033	N	N	0	N	00	N
144	20231205	100342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	0	3	0.00	4769120	1268	2.07	3770	3770	3730	4900	2640	3770	3761.14	2.18	0	-41	3840	3805	3740	3705	3640	3822	3722	91	1130	500	2630	5	1	18193230	686	1.79	0.27	12	0.01	2102.00	13943.00	4635	20230615	-18.66	3090	20231020	22.01	4635	-18.66	20230615	3090	22.01	20231020	4635	-18.66	20230615	3090	22.01	20231020	0.48	N	032940	500	90 억		396033	N	N	0	N	00	N
145	20231205	090340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	0	3	0.00	618280	164	0.27	3770	3770	3770	4900	2640	3770	3770.00	2.18	0	-30	3840	3805	3740	3705	3640	3822	3722	91	1130	500	2630	5	1	18193230	686	1.79	0.27	12	0.00	2102.00	13943.00	4635	20230615	-18.66	3090	20231020	22.01	4635	-18.66	20230615	3090	22.01	20231020	4635	-18.66	20230615	3090	22.01	20231020	0.48	N	032940	500	90 억		396033	N	N	0	N	00	N
146	20231204	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	50	2	1.34	227213860	61040	368.69	3715	3775	3675	4835	2605	3720	3721.13	2.18	0	-129	3783	3751	3713	3681	3643	3767	3697	91	1115	500	2600	5	1	18193230	686	1.79	0.27	12	0.34	2102.00	13943.00	4635	20230615	-18.66	3090	20231020	22.01	4635	-18.66	20230615	3090	22.01	20231020	4635	-18.66	20230615	3090	22.01	20231020	0.48	N	032940	500	90 억		395989	N	N	0	N	00	N
147	20231204	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-15	5	-0.40	160899565	43236	261.15	3715	3775	3675	4835	2605	3720	3721.43	2.18	0	-63	3783	3751	3713	3681	3643	3767	3697	91	1115	500	2600	5	1	18193230	674	1.76	0.27	12	0.24	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.48	N	032940	500	90 억		395989	N	N	0	N	00	N
148	20231204	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	0	3	0.00	119886500	32207	194.53	3715	3775	3675	4835	2605	3720	3722.37	2.18	0	746	3783	3751	3713	3681	3643	3767	3697	91	1115	500	2600	5	1	18193230	677	1.77	0.27	12	0.18	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.48	N	032940	500	90 억		395989	N	N	0	N	00	N
149	20231204	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	0	3	0.00	76038030	20421	123.35	3715	3775	3675	4835	2605	3720	3723.52	2.18	0	169	3783	3751	3713	3681	3643	3767	3697	91	1115	500	2600	5	1	18193230	677	1.77	0.27	12	0.11	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.48	N	032940	500	90 억		395989	N	N	0	N	00	N
150	20231204	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	45	2	1.21	52660225	14136	85.38	3715	3775	3675	4835	2605	3720	3725.26	2.18	0	-343	3783	3751	3713	3681	3643	3767	3697	91	1115	500	2600	5	1	18193230	685	1.79	0.27	12	0.08	2102.00	13943.00	4635	20230615	-18.77	3090	20231020	21.84	4635	-18.77	20230615	3090	21.84	20231020	4635	-18.77	20230615	3090	21.84	20231020	0.48	N	032940	500	90 억		395989	N	N	0	N	00	N
151	20231204	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	15	2	0.40	28093530	7583	45.80	3715	3740	3675	4835	2605	3720	3704.80	2.18	0	-498	3783	3751	3713	3681	3643	3767	3697	91	1115	500	2600	5	1	18193230	680	1.78	0.27	12	0.04	2102.00	13943.00	4635	20230615	-19.42	3090	20231020	20.87	4635	-19.42	20230615	3090	20.87	20231020	4635	-19.42	20230615	3090	20.87	20231020	0.48	N	032940	500	90 억		395989	N	N	0	N	00	N
152	20231204	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-15	5	-0.40	19594120	5303	32.03	3715	3720	3675	4835	2605	3720	3694.91	2.18	0	-359	3783	3751	3713	3681	3643	3767	3697	91	1115	500	2600	5	1	18193230	674	1.76	0.27	12	0.03	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.48	N	032940	500	90 억		395989	N	N	0	N	00	N
153	20231204	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-15	5	-0.40	973635	262	1.58	3715	3720	3705	4835	2605	3720	3716.16	2.18	0	-186	3783	3751	3713	3681	3643	3767	3697	91	1115	500	2600	5	1	18193230	674	1.76	0.27	12	0.00	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.48	N	032940	500	90 억		395989	N	N	0	N	00	N
154	20231201	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-5	5	-0.13	60345810	16296	88.48	3675	3745	3675	4840	2610	3725	3703.11	2.18	0	-815	3778	3751	3698	3671	3618	3765	3685	91	1115	500	2600	5	1	18193230	677	1.77	0.27	12	0.09	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.48	N	032940	500	90 억		396800	N	N	0	N	00	N
155	20231201	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-20	5	-0.54	48117335	13000	70.58	3675	3745	3675	4840	2610	3725	3701.33	2.18	0	-807	3778	3751	3698	3671	3618	3765	3685	91	1115	500	2600	5	1	18193230	674	1.76	0.27	12	0.07	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.48	N	032940	500	90 억		396800	N	N	0	N	00	N
156	20231201	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-15	5	-0.40	34320910	9273	50.35	3675	3745	3675	4840	2610	3725	3701.17	2.18	0	-711	3778	3751	3698	3671	3618	3765	3685	91	1115	500	2600	5	1	18193230	675	1.76	0.27	12	0.05	2102.00	13943.00	4635	20230615	-19.96	3090	20231020	20.06	4635	-19.96	20230615	3090	20.06	20231020	4635	-19.96	20230615	3090	20.06	20231020	0.48	N	032940	500	90 억		396800	N	N	0	N	00	N
157	20231201	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-20	5	-0.54	30676860	8291	45.02	3675	3745	3675	4840	2610	3725	3700.02	2.18	0	-712	3778	3751	3698	3671	3618	3765	3685	91	1115	500	2600	5	1	18193230	674	1.76	0.27	12	0.05	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.48	N	032940	500	90 억		396800	N	N	0	N	00	N
158	20231201	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-10	5	-0.27	26461455	7155	38.85	3675	3745	3675	4840	2610	3725	3698.32	2.18	0	-52	3778	3751	3698	3671	3618	3765	3685	91	1115	500	2600	5	1	18193230	676	1.77	0.27	12	0.04	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	4635	-19.85	20230615	3090	20.23	20231020	4635	-19.85	20230615	3090	20.23	20231020	0.48	N	032940	500	90 억		396800	N	N	0	N	00	N
159	20231201	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-40	5	-1.07	24131190	6525	35.43	3675	3745	3675	4840	2610	3725	3698.27	2.18	0	-35	3778	3751	3698	3671	3618	3765	3685	91	1115	500	2600	5	1	18193230	670	1.75	0.26	12	0.04	2102.00	13943.00	4635	20230615	-20.50	3090	20231020	19.26	4635	-20.50	20230615	3090	19.26	20231020	4635	-20.50	20230615	3090	19.26	20231020	0.48	N	032940	500	90 억		396800	N	N	0	N	00	N
160	20231201	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-25	5	-0.67	16408360	4434	24.07	3675	3745	3675	4840	2610	3725	3700.58	2.18	0	-30	3778	3751	3698	3671	3618	3765	3685	91	1115	500	2600	5	1	18193230	673	1.76	0.27	12	0.02	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.48	N	032940	500	90 억		396800	N	N	0	N	00	N
161	20231201	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	5	2	0.13	4560005	1240	6.73	3675	3745	3675	4840	2610	3725	3677.42	2.18	0	56	3778	3751	3698	3671	3618	3765	3685	91	1115	500	2600	5	1	18193230	679	1.77	0.27	12	0.01	2102.00	13943.00	4635	20230615	-19.53	3090	20231020	20.71	4635	-19.53	20230615	3090	20.71	20231020	4635	-19.53	20230615	3090	20.71	20231020	0.48	N	032940	500	90 억		396800	N	N	0	N	00	N