KissMeData/131220/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	160926	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	230	2	3.80	75800730	12431	182.09	6050	6290	6020	7860	4240	6050	6096.55	0.93	-256	-286	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	468	9.95	1.22	12	0.17	631.00	5131.00	8020	20230323	-21.70	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8020	-21.70	20230323	5730	9.60	20231030	2.77	N	131220	500	37 억		69465	N	N	0	N	00	N
3	20231229	150914	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	230	2	3.80	75800730	12431	182.09	6050	6290	6020	7860	4240	6050	6096.55	0.93	-256	-286	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	468	9.95	1.22	12	0.17	631.00	5131.00	8020	20230323	-21.70	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8020	-21.70	20230323	5730	9.60	20231030	2.77	N	131220	500	37 억		69465	N	N	0	N	00	N
4	20231229	140913	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	230	2	3.80	75800730	12431	182.09	6050	6290	6020	7860	4240	6050	6096.55	0.93	-256	-286	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	468	9.95	1.22	12	0.17	631.00	5131.00	8020	20230323	-21.70	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8020	-21.70	20230323	5730	9.60	20231030	2.77	N	131220	500	37 억		69465	N	N	0	N	00	N
5	20231229	130913	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	230	2	3.80	75800730	12431	182.09	6050	6290	6020	7860	4240	6050	6096.55	0.93	-256	-286	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	468	9.95	1.22	12	0.17	631.00	5131.00	8020	20230323	-21.70	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8020	-21.70	20230323	5730	9.60	20231030	2.77	N	131220	500	37 억		69465	N	N	0	N	00	N
6	20231229	120916	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	230	2	3.80	75800730	12431	182.09	6050	6290	6020	7860	4240	6050	6096.55	0.93	-256	-286	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	468	9.95	1.22	12	0.17	631.00	5131.00	8020	20230323	-21.70	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8020	-21.70	20230323	5730	9.60	20231030	2.77	N	131220	500	37 억		69465	N	N	0	N	00	N
7	20231229	110834	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	230	2	3.80	75800730	12431	182.09	6050	6290	6020	7860	4240	6050	6096.55	0.93	-256	-286	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	468	9.95	1.22	12	0.17	631.00	5131.00	8020	20230323	-21.70	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8020	-21.70	20230323	5730	9.60	20231030	2.77	N	131220	500	37 억		69465	N	N	0	N	00	N
8	20231229	100843	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	230	2	3.80	75800730	12431	182.09	6050	6290	6020	7860	4240	6050	6096.55	0.93	-256	-286	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	468	9.95	1.22	12	0.17	631.00	5131.00	8020	20230323	-21.70	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8020	-21.70	20230323	5730	9.60	20231030	2.77	N	131220	500	37 억		69465	N	N	0	N	00	N
9	20231229	090842	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	230	2	3.80	75800730	12431	182.09	6050	6290	6020	7860	4240	6050	6096.55	0.93	-256	-286	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	468	9.95	1.22	12	0.17	631.00	5131.00	8020	20230323	-21.70	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8020	-21.70	20230323	5730	9.60	20231030	2.77	N	131220	500	37 억		69465	N	N	0	N	00	N
10	20231228	160834	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	230	2	3.80	75531810	12388	181.46	6050	6290	6020	7860	4240	6050	6096.55	0.94	0	-286	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	468	9.95	1.22	12	0.17	631.00	5131.00	8020	20230323	-21.70	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8020	-21.70	20230323	5730	9.60	20231030	2.77	N	131220	500	37 억		69721	N	N	0	N	00	N
11	20231228	150841	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	0	3	0.00	43247210	7151	104.75	6050	6090	6020	7860	4240	6050	6047.72	0.94	0	-287	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	451	9.59	1.18	12	0.10	631.00	5131.00	8020	20230323	-24.56	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8020	-24.56	20230323	5730	5.58	20231030	2.77	N	131220	500	37 억		69721	N	N	0	N	00	N
12	20231228	140833	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-10	5	-0.17	23188820	3836	56.19	6050	6090	6020	7860	4240	6050	6045.05	0.94	0	-297	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	450	9.57	1.18	12	0.05	631.00	5131.00	8020	20230323	-24.69	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8020	-24.69	20230323	5730	5.41	20231030	2.77	N	131220	500	37 억		69721	N	N	0	N	00	N
13	20231228	130833	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-20	5	-0.33	17648180	2919	42.76	6050	6090	6020	7860	4240	6050	6045.97	0.94	0	-297	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	450	9.56	1.18	12	0.04	631.00	5131.00	8020	20230323	-24.81	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8020	-24.81	20230323	5730	5.24	20231030	2.77	N	131220	500	37 억		69721	N	N	0	N	00	N
14	20231228	120835	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	0	3	0.00	13799410	2282	33.43	6050	6090	6020	7860	4240	6050	6047.07	0.94	0	-296	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	451	9.59	1.18	12	0.03	631.00	5131.00	8020	20230323	-24.56	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8020	-24.56	20230323	5730	5.58	20231030	2.77	N	131220	500	37 억		69721	N	N	0	N	00	N
15	20231228	110838	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	10	2	0.17	11316230	1872	27.42	6050	6090	6020	7860	4240	6050	6044.99	0.94	0	-294	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	452	9.60	1.18	12	0.03	631.00	5131.00	8020	20230323	-24.44	5730	20231030	5.76	8020	-24.44	20230323	5730	5.76	20231030	8020	-24.44	20230323	5730	5.76	20231030	2.77	N	131220	500	37 억		69721	N	N	0	N	00	N
16	20231228	100833	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	0	3	0.00	9246600	1531	22.43	6050	6090	6020	7860	4240	6050	6039.58	0.94	0	-157	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	451	9.59	1.18	12	0.02	631.00	5131.00	8020	20230323	-24.56	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8020	-24.56	20230323	5730	5.58	20231030	2.77	N	131220	500	37 억		69721	N	N	0	N	00	N
17	20231228	090839	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	0	3	0.00	495860	82	1.20	6050	6050	6030	7860	4240	6050	6047.07	0.94	0	-2	6143	6096	6053	6006	5963	6120	6030	37	1810	500	4350	10	1	7454490	451	9.59	1.18	12	0.00	631.00	5131.00	8020	20230323	-24.56	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8020	-24.56	20230323	5730	5.58	20231030	2.77	N	131220	500	37 억		69721	N	N	0	N	00	N
18	20231227	160826	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-20	5	-0.33	41294770	6827	64.74	6010	6100	6010	7890	4250	6070	6048.74	0.94	0	-283	6163	6116	6053	6006	5943	6085	5975	37	1820	500	4370	10	1	7454490	451	9.59	1.18	12	0.09	631.00	5131.00	8360	20221222	-27.63	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8020	-24.56	20230323	5730	5.58	20231030	2.76	N	131220	500	37 억		69804	N	N	0	N	00	N
19	20231227	150838	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-20	5	-0.33	39053270	6456	61.22	6010	6100	6010	7890	4250	6070	6049.14	0.94	0	-270	6163	6116	6053	6006	5943	6085	5975	37	1820	500	4370	10	1	7454490	451	9.59	1.18	12	0.09	631.00	5131.00	8360	20221222	-27.63	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8020	-24.56	20230323	5730	5.58	20231030	2.76	N	131220	500	37 억		69804	N	N	0	N	00	N
20	20231227	140835	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	0	3	0.00	35375110	5848	55.46	6010	6100	6010	7890	4250	6070	6049.10	0.94	0	-196	6163	6116	6053	6006	5943	6085	5975	37	1820	500	4370	10	1	7454490	452	9.62	1.18	12	0.08	631.00	5131.00	8360	20221222	-27.39	5730	20231030	5.93	8020	-24.31	20230323	5730	5.93	20231030	8020	-24.31	20230323	5730	5.93	20231030	2.76	N	131220	500	37 억		69804	N	N	0	N	00	N
21	20231227	130827	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-20	5	-0.33	34292150	5669	53.76	6010	6100	6010	7890	4250	6070	6049.07	0.94	0	-196	6163	6116	6053	6006	5943	6085	5975	37	1820	500	4370	10	1	7454490	451	9.59	1.18	12	0.08	631.00	5131.00	8360	20221222	-27.63	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8020	-24.56	20230323	5730	5.58	20231030	2.76	N	131220	500	37 억		69804	N	N	0	N	00	N
22	20231227	120829	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-10	5	-0.16	25472270	4212	39.94	6010	6100	6010	7890	4250	6070	6047.55	0.94	0	-192	6163	6116	6053	6006	5943	6085	5975	37	1820	500	4370	10	1	7454490	452	9.60	1.18	12	0.06	631.00	5131.00	8360	20221222	-27.51	5730	20231030	5.76	8020	-24.44	20230323	5730	5.76	20231030	8020	-24.44	20230323	5730	5.76	20231030	2.76	N	131220	500	37 억		69804	N	N	0	N	00	N
23	20231227	110835	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-20	5	-0.33	20728750	3430	32.53	6010	6100	6010	7890	4250	6070	6043.37	0.94	0	-80	6163	6116	6053	6006	5943	6085	5975	37	1820	500	4370	10	1	7454490	451	9.59	1.18	12	0.05	631.00	5131.00	8360	20221222	-27.63	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8020	-24.56	20230323	5730	5.58	20231030	2.76	N	131220	500	37 억		69804	N	N	0	N	00	N
24	20231227	100834	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-30	5	-0.49	11840440	1959	18.58	6010	6100	6010	7890	4250	6070	6044.12	0.94	0	-75	6163	6116	6053	6006	5943	6085	5975	37	1820	500	4370	10	1	7454490	450	9.57	1.18	12	0.03	631.00	5131.00	8360	20221222	-27.75	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8020	-24.69	20230323	5730	5.41	20231030	2.76	N	131220	500	37 억		69804	N	N	0	N	00	N
25	20231227	090836	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	20	2	0.33	737070	122	1.16	6010	6100	6010	7890	4250	6070	6041.56	0.94	0	-1	6163	6116	6053	6006	5943	6085	5975	37	1820	500	4370	10	1	7454490	454	9.65	1.19	12	0.00	631.00	5131.00	8360	20221222	-27.15	5730	20231030	6.28	8020	-24.06	20230323	5730	6.28	20231030	8020	-24.06	20230323	5730	6.28	20231030	2.76	N	131220	500	37 억		69804	N	N	0	N	00	N
26	20231226	160836	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	40	2	0.66	63490400	10540	51.99	6100	6100	5990	7830	4230	6030	6023.67	0.94	0	-560	6090	6060	6030	6000	5970	6045	5985	37	1800	500	4340	10	1	7454490	452	9.62	1.18	12	0.14	631.00	5131.00	8360	20221222	-27.39	5730	20231030	5.93	8020	-24.31	20230323	5730	5.93	20231030	8020	-24.31	20230323	5730	5.93	20231030	2.77	N	131220	500	37 억		70364	N	N	0	N	00	N
27	20231226	150834	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	40	2	0.66	55825670	9270	45.72	6100	6100	5990	7830	4230	6030	6022.19	0.94	0	-536	6090	6060	6030	6000	5970	6045	5985	37	1800	500	4340	10	1	7454490	452	9.62	1.18	12	0.12	631.00	5131.00	8360	20221222	-27.39	5730	20231030	5.93	8020	-24.31	20230323	5730	5.93	20231030	8020	-24.31	20230323	5730	5.93	20231030	2.77	N	131220	500	37 억		70364	N	N	0	N	00	N
28	20231226	140835	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	10	2	0.17	44920440	7464	36.82	6100	6100	5990	7830	4230	6030	6018.28	0.94	0	-323	6090	6060	6030	6000	5970	6045	5985	37	1800	500	4340	10	1	7454490	450	9.57	1.18	12	0.10	631.00	5131.00	8360	20221222	-27.75	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8020	-24.69	20230323	5730	5.41	20231030	2.77	N	131220	500	37 억		70364	N	N	0	N	00	N
29	20231226	130834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-40	5	-0.66	35211050	5852	28.86	6100	6100	5990	7830	4230	6030	6016.93	0.94	0	-232	6090	6060	6030	6000	5970	6045	5985	37	1800	500	4340	10	1	7454490	447	9.49	1.17	12	0.08	631.00	5131.00	8360	20221222	-28.35	5730	20231030	4.54	8020	-25.31	20230323	5730	4.54	20231030	8020	-25.31	20230323	5730	4.54	20231030	2.77	N	131220	500	37 억		70364	N	N	0	N	00	N
30	20231226	120834	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	20	2	0.33	20090020	3336	16.45	6100	6100	5990	7830	4230	6030	6022.19	0.94	0	-198	6090	6060	6030	6000	5970	6045	5985	37	1800	500	4340	10	1	7454490	451	9.59	1.18	12	0.04	631.00	5131.00	8360	20221222	-27.63	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8020	-24.56	20230323	5730	5.58	20231030	2.77	N	131220	500	37 억		70364	N	N	0	N	00	N
31	20231226	110837	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-10	5	-0.17	17658180	2933	14.47	6100	6100	5990	7830	4230	6030	6020.52	0.94	0	5	6090	6060	6030	6000	5970	6045	5985	37	1800	500	4340	10	1	7454490	449	9.54	1.17	12	0.04	631.00	5131.00	8360	20221222	-27.99	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8020	-24.94	20230323	5730	5.06	20231030	2.77	N	131220	500	37 억		70364	N	N	0	N	00	N
32	20231226	100833	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	20	2	0.33	15638050	2598	12.81	6100	6100	5990	7830	4230	6030	6019.26	0.94	0	14	6090	6060	6030	6000	5970	6045	5985	37	1800	500	4340	10	1	7454490	451	9.59	1.18	12	0.03	631.00	5131.00	8360	20221222	-27.63	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8020	-24.56	20230323	5730	5.58	20231030	2.77	N	131220	500	37 억		70364	N	N	0	N	00	N
33	20231226	090836	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-30	5	-0.50	2846520	469	2.31	6100	6100	6000	7830	4230	6030	6069.34	0.94	0	-66	6090	6060	6030	6000	5970	6045	5985	37	1800	500	4340	10	1	7454490	447	9.51	1.17	12	0.01	631.00	5131.00	8360	20221222	-28.23	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8020	-25.19	20230323	5730	4.71	20231030	2.77	N	131220	500	37 억		70364	N	N	0	N	00	N
34	20231222	160822	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-10	5	-0.17	122322140	20273	170.53	6040	6060	6000	7850	4230	6040	6033.74	0.95	0	-680	6100	6070	6030	6000	5960	6050	5980	37	1810	500	4340	10	1	7454490	450	9.56	1.18	12	0.27	631.00	5131.00	8360	20221222	-27.87	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8360	-27.87	20221222	5730	5.24	20231030	2.75	N	131220	500	37 억		70525	N	N	0	N	00	N
35	20231222	150820	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	0	3	0.00	115338070	19114	160.78	6040	6060	6000	7850	4230	6040	6034.22	0.95	0	-680	6100	6070	6030	6000	5960	6050	5980	37	1810	500	4340	10	1	7454490	450	9.57	1.18	12	0.26	631.00	5131.00	8360	20221222	-27.75	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8360	-27.75	20221222	5730	5.41	20231030	2.75	N	131220	500	37 억		70525	N	N	0	N	00	N
36	20231222	140817	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	0	3	0.00	99128450	16425	138.16	6040	6060	6000	7850	4230	6040	6035.21	0.95	0	-680	6100	6070	6030	6000	5960	6050	5980	37	1810	500	4340	10	1	7454490	450	9.57	1.18	12	0.22	631.00	5131.00	8360	20221222	-27.75	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8360	-27.75	20221222	5730	5.41	20231030	2.75	N	131220	500	37 억		70525	N	N	0	N	00	N
37	20231222	130819	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	0	3	0.00	90503760	14996	126.14	6040	6060	6000	7850	4230	6040	6035.19	0.95	0	-370	6100	6070	6030	6000	5960	6050	5980	37	1810	500	4340	10	1	7454490	450	9.57	1.18	12	0.20	631.00	5131.00	8360	20221222	-27.75	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8360	-27.75	20221222	5730	5.41	20231030	2.75	N	131220	500	37 억		70525	N	N	0	N	00	N
38	20231222	120818	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	10	2	0.17	84950220	14076	118.41	6040	6060	6000	7850	4230	6040	6035.11	0.95	0	-377	6100	6070	6030	6000	5960	6050	5980	37	1810	500	4340	10	1	7454490	451	9.59	1.18	12	0.19	631.00	5131.00	8360	20221222	-27.63	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8360	-27.63	20221222	5730	5.58	20231030	2.75	N	131220	500	37 억		70525	N	N	0	N	00	N
39	20231222	110817	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	0	3	0.00	23947250	3975	33.44	6040	6060	6000	7850	4230	6040	6024.41	0.95	0	-386	6100	6070	6030	6000	5960	6050	5980	37	1810	500	4340	10	1	7454490	450	9.57	1.18	12	0.05	631.00	5131.00	8360	20221222	-27.75	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8360	-27.75	20221222	5730	5.41	20231030	2.75	N	131220	500	37 억		70525	N	N	0	N	00	N
40	20231222	100815	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-20	5	-0.33	15684020	2600	21.87	6040	6060	6020	7850	4230	6040	6032.27	0.95	0	-180	6100	6070	6030	6000	5960	6050	5980	37	1810	500	4340	10	1	7454490	449	9.54	1.17	12	0.03	631.00	5131.00	8360	20221222	-27.99	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8360	-27.99	20221222	5730	5.06	20231030	2.75	N	131220	500	37 억		70525	N	N	0	N	00	N
41	20231222	090818	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	10	2	0.17	1989280	329	2.77	6040	6060	6040	7850	4230	6040	6046.73	0.95	0	-110	6100	6070	6030	6000	5960	6050	5980	37	1810	500	4340	10	1	7454490	451	9.59	1.18	12	0.00	631.00	5131.00	8360	20221222	-27.63	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8360	-27.63	20221222	5730	5.58	20231030	2.75	N	131220	500	37 억		70525	N	N	0	N	00	N
42	20231221	160813	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-10	5	-0.17	71576180	11888	105.01	6050	6060	5990	7860	4240	6050	6020.80	0.95	0	-478	6103	6076	6043	6016	5983	6090	6030	37	1810	500	4350	10	1	7454490	450	9.57	1.18	12	0.16	631.00	5131.00	8360	20221222	-27.75	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8360	-27.75	20221222	5730	5.41	20231030	2.76	N	131220	500	37 억		71003	N	N	0	N	00	N
43	20231221	150815	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-30	5	-0.50	68090130	11310	99.90	6050	6060	5990	7860	4240	6050	6020.26	0.95	0	-477	6103	6076	6043	6016	5983	6090	6030	37	1810	500	4350	10	1	7454490	449	9.54	1.17	12	0.15	631.00	5131.00	8360	20221222	-27.99	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8360	-27.99	20221222	5730	5.06	20231030	2.76	N	131220	500	37 억		71003	N	N	0	N	00	N
44	20231221	140813	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-30	5	-0.50	45937120	7632	67.41	6050	6060	5990	7860	4240	6050	6018.88	0.95	0	-477	6103	6076	6043	6016	5983	6090	6030	37	1810	500	4350	10	1	7454490	449	9.54	1.17	12	0.10	631.00	5131.00	8360	20221222	-27.99	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8360	-27.99	20221222	5730	5.06	20231030	2.76	N	131220	500	37 억		71003	N	N	0	N	00	N
45	20231221	130811	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-10	5	-0.17	36263380	6031	53.27	6050	6050	5990	7860	4240	6050	6012.63	0.95	0	-436	6103	6076	6043	6016	5983	6090	6030	37	1810	500	4350	10	1	7454490	450	9.57	1.18	12	0.08	631.00	5131.00	8360	20221222	-27.75	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8360	-27.75	20221222	5730	5.41	20231030	2.76	N	131220	500	37 억		71003	N	N	0	N	00	N
46	20231221	120817	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-40	5	-0.66	27637950	4601	40.64	6050	6050	5990	7860	4240	6050	6006.63	0.95	0	-269	6103	6076	6043	6016	5983	6090	6030	37	1810	500	4350	10	1	7454490	448	9.52	1.17	12	0.06	631.00	5131.00	8360	20221222	-28.11	5730	20231030	4.89	8020	-25.06	20230323	5730	4.89	20231030	8360	-28.11	20221222	5730	4.89	20231030	2.76	N	131220	500	37 억		71003	N	N	0	N	00	N
47	20231221	110817	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-40	5	-0.66	23662850	3939	34.79	6050	6050	5990	7860	4240	6050	6006.96	0.95	0	-269	6103	6076	6043	6016	5983	6090	6030	37	1810	500	4350	10	1	7454490	448	9.52	1.17	12	0.05	631.00	5131.00	8360	20221222	-28.11	5730	20231030	4.89	8020	-25.06	20230323	5730	4.89	20231030	8360	-28.11	20221222	5730	4.89	20231030	2.76	N	131220	500	37 억		71003	N	N	0	N	00	N
48	20231221	100814	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-30	5	-0.50	8158510	1358	12.00	6050	6050	6000	7860	4240	6050	6006.69	0.95	0	15	6103	6076	6043	6016	5983	6090	6030	37	1810	500	4350	10	1	7454490	449	9.54	1.17	12	0.02	631.00	5131.00	8360	20221222	-27.99	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8360	-27.99	20221222	5730	5.06	20231030	2.76	N	131220	500	37 억		71003	N	N	0	N	00	N
49	20231221	090814	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-50	5	-0.83	1163100	193	1.70	6050	6050	6000	7860	4240	6050	6021.56	0.95	0	15	6103	6076	6043	6016	5983	6090	6030	37	1810	500	4350	10	1	7454490	447	9.51	1.17	12	0.00	631.00	5131.00	8360	20221222	-28.23	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8360	-28.23	20221222	5730	4.71	20231030	2.76	N	131220	500	37 억		71003	N	N	0	N	00	N
50	20231220	160816	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	0	3	0.00	68341070	11321	129.83	6040	6070	6010	7860	4240	6050	6036.66	0.95	0	-150	6150	6100	6040	5990	5930	6125	6015	37	1810	500	4350	10	1	7454490	451	9.59	1.18	12	0.15	631.00	5131.00	8360	20221222	-27.63	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8360	-27.63	20221222	5730	5.58	20231030	2.78	N	131220	500	37 억		71153	N	N	0	N	00	N
51	20231220	150857	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	0	3	0.00	66188440	10965	125.75	6040	6070	6010	7860	4240	6050	6036.34	0.95	0	-157	6150	6100	6040	5990	5930	6125	6015	37	1810	500	4350	10	1	7454490	451	9.59	1.18	12	0.15	631.00	5131.00	8360	20221222	-27.63	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8360	-27.63	20221222	5730	5.58	20231030	2.78	N	131220	500	37 억		71153	N	N	0	N	00	N
52	20231220	140908	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	10	2	0.17	55414490	9181	105.29	6040	6070	6010	7860	4240	6050	6035.78	0.95	0	-157	6150	6100	6040	5990	5930	6125	6015	37	1810	500	4350	10	1	7454490	452	9.60	1.18	12	0.12	631.00	5131.00	8360	20221222	-27.51	5730	20231030	5.76	8020	-24.44	20230323	5730	5.76	20231030	8360	-27.51	20221222	5730	5.76	20231030	2.78	N	131220	500	37 억		71153	N	N	0	N	00	N
53	20231220	130902	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-10	5	-0.17	53992740	8946	102.59	6040	6070	6010	7860	4240	6050	6035.41	0.95	0	-157	6150	6100	6040	5990	5930	6125	6015	37	1810	500	4350	10	1	7454490	450	9.57	1.18	12	0.12	631.00	5131.00	8360	20221222	-27.75	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8360	-27.75	20221222	5730	5.41	20231030	2.78	N	131220	500	37 억		71153	N	N	0	N	00	N
54	20231220	120811	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	10	2	0.17	29553880	4900	56.19	6040	6070	6010	7860	4240	6050	6031.40	0.95	0	-157	6150	6100	6040	5990	5930	6125	6015	37	1810	500	4350	10	1	7454490	452	9.60	1.18	12	0.07	631.00	5131.00	8360	20221222	-27.51	5730	20231030	5.76	8020	-24.44	20230323	5730	5.76	20231030	8360	-27.51	20221222	5730	5.76	20231030	2.78	N	131220	500	37 억		71153	N	N	0	N	00	N
55	20231220	110815	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	20	2	0.33	24909990	4132	47.39	6040	6070	6010	7860	4240	6050	6028.56	0.95	0	-155	6150	6100	6040	5990	5930	6125	6015	37	1810	500	4350	10	1	7454490	452	9.62	1.18	12	0.06	631.00	5131.00	8360	20221222	-27.39	5730	20231030	5.93	8020	-24.31	20230323	5730	5.93	20231030	8360	-27.39	20221222	5730	5.93	20231030	2.78	N	131220	500	37 억		71153	N	N	0	N	00	N
56	20231220	100815	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-20	5	-0.33	16615850	2760	31.65	6040	6070	6010	7860	4240	6050	6020.24	0.95	0	-39	6150	6100	6040	5990	5930	6125	6015	37	1810	500	4350	10	1	7454490	450	9.56	1.18	12	0.04	631.00	5131.00	8360	20221222	-27.87	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8360	-27.87	20221222	5730	5.24	20231030	2.78	N	131220	500	37 억		71153	N	N	0	N	00	N
57	20231220	090813	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	20	2	0.33	579890	96	1.10	6040	6070	6040	7860	4240	6050	6040.52	0.95	0	0	6150	6100	6040	5990	5930	6125	6015	37	1810	500	4350	10	1	7454490	452	9.62	1.18	12	0.00	631.00	5131.00	8360	20221222	-27.39	5730	20231030	5.93	8020	-24.31	20230323	5730	5.93	20231030	8360	-27.39	20221222	5730	5.93	20231030	2.78	N	131220	500	37 억		71153	N	N	0	N	00	N
58	20231219	160813	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	20	2	0.33	52454280	8720	127.02	6010	6090	5980	7830	4230	6030	6015.40	0.96	0	-883	6123	6076	6033	5986	5943	6055	5965	37	1800	500	4340	10	1	7454490	451	9.59	1.18	12	0.12	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8360	-27.63	20221222	5730	5.58	20231030	2.78	N	131220	500	37 억		71342	N	N	0	N	00	N
59	20231219	150816	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-30	5	-0.50	44993500	7482	108.99	6010	6090	5980	7830	4230	6030	6013.57	0.96	0	-768	6123	6076	6033	5986	5943	6055	5965	37	1800	500	4340	10	1	7454490	447	9.51	1.17	12	0.10	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8360	-28.23	20221222	5730	4.71	20231030	2.78	N	131220	500	37 억		71342	N	N	0	N	00	N
60	20231219	140811	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	0	3	0.00	37591020	6250	91.04	6010	6090	5980	7830	4230	6030	6014.56	0.96	0	-793	6123	6076	6033	5986	5943	6055	5965	37	1800	500	4340	10	1	7454490	450	9.56	1.18	12	0.08	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8360	-27.87	20221222	5730	5.24	20231030	2.78	N	131220	500	37 억		71342	N	N	0	N	00	N
61	20231219	130816	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	30	2	0.50	37162600	6179	90.01	6010	6090	5980	7830	4230	6030	6014.34	0.96	0	-792	6123	6076	6033	5986	5943	6055	5965	37	1800	500	4340	10	1	7454490	452	9.60	1.18	12	0.08	631.00	5131.00	8560	20221215	-29.21	5730	20231030	5.76	8020	-24.44	20230323	5730	5.76	20231030	8360	-27.51	20221222	5730	5.76	20231030	2.78	N	131220	500	37 억		71342	N	N	0	N	00	N
62	20231219	120819	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	60	2	1.00	37156540	6178	89.99	6010	6090	5980	7830	4230	6030	6014.33	0.96	0	-791	6123	6076	6033	5986	5943	6055	5965	37	1800	500	4340	10	1	7454490	454	9.65	1.19	12	0.08	631.00	5131.00	8560	20221215	-28.86	5730	20231030	6.28	8020	-24.06	20230323	5730	6.28	20231030	8360	-27.15	20221222	5730	6.28	20231030	2.78	N	131220	500	37 억		71342	N	N	0	N	00	N
63	20231219	110815	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-10	5	-0.17	25485490	4248	61.88	6010	6040	5980	7830	4230	6030	5999.41	0.96	0	-648	6123	6076	6033	5986	5943	6055	5965	37	1800	500	4340	10	1	7454490	449	9.54	1.17	12	0.06	631.00	5131.00	8560	20221215	-29.67	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8360	-27.99	20221222	5730	5.06	20231030	2.78	N	131220	500	37 억		71342	N	N	0	N	00	N
64	20231219	100813	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-30	5	-0.50	22392820	3735	54.41	6010	6040	5980	7830	4230	6030	5995.40	0.96	0	-568	6123	6076	6033	5986	5943	6055	5965	37	1800	500	4340	10	1	7454490	447	9.51	1.17	12	0.05	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8360	-28.23	20221222	5730	4.71	20231030	2.78	N	131220	500	37 억		71342	N	N	0	N	00	N
65	20231219	090809	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-10	5	-0.17	6934730	1155	16.82	6010	6040	5980	7830	4230	6030	6004.10	0.96	0	51	6123	6076	6033	5986	5943	6055	5965	37	1800	500	4340	10	1	7454490	449	9.54	1.17	12	0.02	631.00	5131.00	8560	20221215	-29.67	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8360	-27.99	20221222	5730	5.06	20231030	2.78	N	131220	500	37 억		71342	N	N	0	N	00	N
66	20231218	160809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	-20	5	-0.33	41333460	6862	31.87	6050	6080	5990	7860	4240	6050	6023.53	0.96	0	-500	6123	6086	6033	5996	5943	6060	5970	37	1810	500	4350	10	1	7454490	450	9.56	1.18	12	0.09	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8360	-27.87	20221222	5730	5.24	20231030	2.88	N	131220	500	37 억		71362	N	N	0	N	00	N
67	20231218	150812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	-20	5	-0.33	37416520	6214	28.86	6050	6080	5990	7860	4240	6050	6021.33	0.96	0	-476	6123	6086	6033	5996	5943	6060	5970	37	1810	500	4350	10	1	7454490	450	9.56	1.18	12	0.08	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8360	-27.87	20221222	5730	5.24	20231030	2.88	N	131220	500	37 억		71362	N	N	0	N	00	N
68	20231218	140807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	0	3	0.00	34980420	5811	26.99	6050	6080	5990	7860	4240	6050	6019.69	0.96	0	-450	6123	6086	6033	5996	5943	6060	5970	37	1810	500	4350	10	1	7454490	451	9.59	1.18	12	0.08	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8360	-27.63	20221222	5730	5.58	20231030	2.88	N	131220	500	37 억		71362	N	N	0	N	00	N
69	20231218	130808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	-20	5	-0.33	34653720	5757	26.74	6050	6080	5990	7860	4240	6050	6019.41	0.96	0	-450	6123	6086	6033	5996	5943	6060	5970	37	1810	500	4350	10	1	7454490	450	9.56	1.18	12	0.08	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8360	-27.87	20221222	5730	5.24	20231030	2.88	N	131220	500	37 억		71362	N	N	0	N	00	N
70	20231218	120803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	0	3	0.00	27720500	4601	21.37	6050	6080	6000	7860	4240	6050	6024.89	0.96	0	-443	6123	6086	6033	5996	5943	6060	5970	37	1810	500	4350	10	1	7454490	451	9.59	1.18	12	0.06	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8360	-27.63	20221222	5730	5.58	20231030	2.88	N	131220	500	37 억		71362	N	N	0	N	00	N
71	20231218	110807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	0	3	0.00	22442760	3722	17.29	6050	6080	6000	7860	4240	6050	6029.76	0.96	0	-439	6123	6086	6033	5996	5943	6060	5970	37	1810	500	4350	10	1	7454490	451	9.59	1.18	12	0.05	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8360	-27.63	20221222	5730	5.58	20231030	2.88	N	131220	500	37 억		71362	N	N	0	N	00	N
72	20231218	100805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	0	3	0.00	20079350	3330	15.47	6050	6050	6000	7860	4240	6050	6029.83	0.96	0	-439	6123	6086	6033	5996	5943	6060	5970	37	1810	500	4350	10	1	7454490	451	9.59	1.18	12	0.04	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8360	-27.63	20221222	5730	5.58	20231030	2.88	N	131220	500	37 억		71362	N	N	0	N	00	N
73	20231218	090803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-50	5	-0.83	1844450	306	1.42	6050	6050	6000	7860	4240	6050	6027.61	0.96	0	13	6123	6086	6033	5996	5943	6060	5970	37	1810	500	4350	10	1	7454490	447	9.51	1.17	12	0.00	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8360	-28.23	20221222	5730	4.71	20231030	2.88	N	131220	500	37 억		71362	N	N	0	N	00	N
74	20231215	160804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	40	2	0.67	129641440	21526	45.33	6070	6070	5980	7810	4210	6010	6022.55	0.97	0	-1147	6296	6152	6056	5912	5816	6105	5865	37	1800	500	4320	10	1	7454490	451	9.59	1.18	12	0.29	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8560	-29.32	20221215	5730	5.58	20231030	2.84	N	131220	500	37 억		72509	N	N	0	N	00	N
75	20231215	150808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	30	2	0.50	124613190	20694	43.58	6070	6070	5980	7810	4210	6010	6021.71	0.97	0	-1147	6296	6152	6056	5912	5816	6105	5865	37	1800	500	4320	10	1	7454490	450	9.57	1.18	12	0.28	631.00	5131.00	8560	20221215	-29.44	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8560	-29.44	20221215	5730	5.41	20231030	2.84	N	131220	500	37 억		72509	N	N	0	N	00	N
76	20231215	140808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	10	2	0.17	84138390	13985	29.45	6070	6070	5980	7810	4210	6010	6016.33	0.97	0	-61	6296	6152	6056	5912	5816	6105	5865	37	1800	500	4320	10	1	7454490	449	9.54	1.17	12	0.19	631.00	5131.00	8560	20221215	-29.67	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8560	-29.67	20221215	5730	5.06	20231030	2.84	N	131220	500	37 억		72509	N	N	0	N	00	N
77	20231215	130802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	10	2	0.17	82777880	13759	28.97	6070	6070	5980	7810	4210	6010	6016.27	0.97	0	-60	6296	6152	6056	5912	5816	6105	5865	37	1800	500	4320	10	1	7454490	449	9.54	1.17	12	0.18	631.00	5131.00	8560	20221215	-29.67	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8560	-29.67	20221215	5730	5.06	20231030	2.84	N	131220	500	37 억		72509	N	N	0	N	00	N
78	20231215	120803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	20	2	0.33	62766390	10428	21.96	6070	6070	5980	7810	4210	6010	6019.02	0.97	0	-66	6296	6152	6056	5912	5816	6105	5865	37	1800	500	4320	10	1	7454490	450	9.56	1.18	12	0.14	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.84	N	131220	500	37 억		72509	N	N	0	N	00	N
79	20231215	110758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	20	2	0.33	53671070	8922	18.79	6070	6070	5980	7810	4210	6010	6015.59	0.97	0	-69	6296	6152	6056	5912	5816	6105	5865	37	1800	500	4320	10	1	7454490	450	9.56	1.18	12	0.12	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.84	N	131220	500	37 억		72509	N	N	0	N	00	N
80	20231215	100803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	0	3	0.00	15239780	2540	5.35	6070	6070	5980	7810	4210	6010	5999.91	0.97	0	-38	6296	6152	6056	5912	5816	6105	5865	37	1800	500	4320	10	1	7454490	448	9.52	1.17	12	0.03	631.00	5131.00	8560	20221215	-29.79	5730	20231030	4.89	8020	-25.06	20230323	5730	4.89	20231030	8560	-29.79	20221215	5730	4.89	20231030	2.84	N	131220	500	37 억		72509	N	N	0	N	00	N
81	20231215	090806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	0	3	0.00	695350	115	0.24	6070	6070	6010	7810	4210	6010	6046.52	0.97	0	-33	6296	6152	6056	5912	5816	6105	5865	37	1800	500	4320	10	1	7454490	448	9.52	1.17	12	0.00	631.00	5131.00	8560	20221215	-29.79	5730	20231030	4.89	8020	-25.06	20230323	5730	4.89	20231030	8560	-29.79	20221215	5730	4.89	20231030	2.84	N	131220	500	37 억		72509	N	N	0	N	00	N
82	20231214	160800	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-60	5	-0.99	285163420	47466	413.21	6100	6200	5960	7890	4250	6070	6007.74	0.98	0	-332	6210	6140	6080	6010	5950	6110	5980	37	1820	500	4370	10	1	7454490	448	9.52	1.17	12	0.64	631.00	5131.00	8560	20221215	-29.79	5730	20231030	4.89	8020	-25.06	20230323	5730	4.89	20231030	8560	-29.79	20221215	5730	4.89	20231030	2.81	N	131220	500	37 억		72877	N	N	0	N	00	N
83	20231214	150828	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-40	5	-0.66	260217390	43314	377.07	6100	6200	5960	7890	4250	6070	6007.70	0.98	0	-332	6210	6140	6080	6010	5950	6110	5980	37	1820	500	4370	10	1	7454490	450	9.56	1.18	12	0.58	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.81	N	131220	500	37 억		72877	N	N	0	N	00	N
84	20231214	140806	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-80	5	-1.32	205617930	34230	297.99	6100	6200	5960	7890	4250	6070	6006.95	0.98	0	-103	6210	6140	6080	6010	5950	6110	5980	37	1820	500	4370	10	1	7454490	447	9.49	1.17	12	0.46	631.00	5131.00	8560	20221215	-30.02	5730	20231030	4.54	8020	-25.31	20230323	5730	4.54	20231030	8560	-30.02	20221215	5730	4.54	20231030	2.81	N	131220	500	37 억		72877	N	N	0	N	00	N
85	20231214	130826	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-60	5	-0.99	162446770	27009	235.13	6100	6200	5960	7890	4250	6070	6014.54	0.98	0	-127	6210	6140	6080	6010	5950	6110	5980	37	1820	500	4370	10	1	7454490	448	9.52	1.17	12	0.36	631.00	5131.00	8560	20221215	-29.79	5730	20231030	4.89	8020	-25.06	20230323	5730	4.89	20231030	8560	-29.79	20221215	5730	4.89	20231030	2.81	N	131220	500	37 억		72877	N	N	0	N	00	N
86	20231214	120837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-90	5	-1.48	148600350	24697	215.00	6100	6200	5960	7890	4250	6070	6016.94	0.98	0	-82	6210	6140	6080	6010	5950	6110	5980	37	1820	500	4370	10	1	7454490	446	9.48	1.17	12	0.33	631.00	5131.00	8560	20221215	-30.14	5730	20231030	4.36	8020	-25.44	20230323	5730	4.36	20231030	8560	-30.14	20221215	5730	4.36	20231030	2.81	N	131220	500	37 억		72877	N	N	0	N	00	N
87	20231214	110808	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-70	5	-1.15	131284530	21810	189.87	6100	6200	5960	7890	4250	6070	6019.46	0.98	0	685	6210	6140	6080	6010	5950	6110	5980	37	1820	500	4370	10	1	7454490	447	9.51	1.17	12	0.29	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.81	N	131220	500	37 억		72877	N	N	0	N	00	N
88	20231214	100753	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-20	5	-0.33	38206120	6286	54.72	6100	6200	6040	7890	4250	6070	6077.97	0.98	0	424	6210	6140	6080	6010	5950	6110	5980	37	1820	500	4370	10	1	7454490	451	9.59	1.18	12	0.08	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8560	-29.32	20221215	5730	5.58	20231030	2.81	N	131220	500	37 억		72877	N	N	0	N	00	N
89	20231214	090733	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	80	2	1.32	12936340	2118	18.44	6100	6200	6090	7890	4250	6070	6107.81	0.98	0	388	6210	6140	6080	6010	5950	6110	5980	37	1820	500	4370	10	1	7454490	458	9.75	1.20	12	0.03	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.81	N	131220	500	37 억		72877	N	N	0	N	00	N
90	20231213	160758	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-40	5	-0.65	68693160	11365	80.10	6150	6150	6020	7940	4280	6110	6043.86	0.99	0	-563	6283	6196	6143	6056	6003	6170	6030	37	1830	500	4390	10	1	7454490	452	9.62	1.18	12	0.15	631.00	5131.00	8560	20221215	-29.09	5730	20231030	5.93	8020	-24.31	20230323	5730	5.93	20231030	8560	-29.09	20221215	5730	5.93	20231030	2.79	N	131220	500	37 억		73450	N	N	0	N	00	N
91	20231213	150816	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-80	5	-1.31	65157170	10782	75.99	6150	6150	6020	7940	4280	6110	6042.71	0.99	0	-392	6283	6196	6143	6056	6003	6170	6030	37	1830	500	4390	10	1	7454490	450	9.56	1.18	12	0.14	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.79	N	131220	500	37 억		73450	N	N	0	N	00	N
92	20231213	140814	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-60	5	-0.98	40243650	6657	46.92	6150	6150	6020	7940	4280	6110	6044.63	0.99	0	-168	6283	6196	6143	6056	6003	6170	6030	37	1830	500	4390	10	1	7454490	451	9.59	1.18	12	0.09	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8560	-29.32	20221215	5730	5.58	20231030	2.79	N	131220	500	37 억		73450	N	N	0	N	00	N
93	20231213	130817	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-60	5	-0.98	31646620	5234	36.89	6150	6150	6020	7940	4280	6110	6045.49	0.99	0	-116	6283	6196	6143	6056	6003	6170	6030	37	1830	500	4390	10	1	7454490	451	9.59	1.18	12	0.07	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8560	-29.32	20221215	5730	5.58	20231030	2.79	N	131220	500	37 억		73450	N	N	0	N	00	N
94	20231213	120813	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-60	5	-0.98	26170750	4328	30.50	6150	6150	6020	7940	4280	6110	6045.81	0.99	0	-116	6283	6196	6143	6056	6003	6170	6030	37	1830	500	4390	10	1	7454490	451	9.59	1.18	12	0.06	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8560	-29.32	20221215	5730	5.58	20231030	2.79	N	131220	500	37 억		73450	N	N	0	N	00	N
95	20231213	110815	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-70	5	-1.15	18061230	2985	21.04	6150	6150	6020	7940	4280	6110	6049.24	0.99	0	-125	6283	6196	6143	6056	6003	6170	6030	37	1830	500	4390	10	1	7454490	450	9.57	1.18	12	0.04	631.00	5131.00	8560	20221215	-29.44	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8560	-29.44	20221215	5730	5.41	20231030	2.79	N	131220	500	37 억		73450	N	N	0	N	00	N
96	20231213	100820	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-80	5	-1.31	12554010	2072	14.60	6150	6150	6020	7940	4280	6110	6057.10	0.99	0	-112	6283	6196	6143	6056	6003	6170	6030	37	1830	500	4390	10	1	7454490	450	9.56	1.18	12	0.03	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.79	N	131220	500	37 억		73450	N	N	0	N	00	N
97	20231213	090808	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-20	5	-0.33	2207830	360	2.54	6150	6150	6090	7940	4280	6110	6138.38	0.99	0	-68	6283	6196	6143	6056	6003	6170	6030	37	1830	500	4390	10	1	7454490	454	9.65	1.19	12	0.00	631.00	5131.00	8560	20221215	-28.86	5730	20231030	6.28	8020	-24.06	20230323	5730	6.28	20231030	8560	-28.86	20221215	5730	6.28	20231030	2.79	N	131220	500	37 억		73450	N	N	0	N	00	N
98	20231212	160741	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-60	5	-0.97	84723300	13816	104.52	6210	6230	6090	8020	4320	6170	6132.29	0.98	0	61	6296	6232	6156	6092	6016	6195	6055	37	1850	500	4440	10	1	7454490	455	9.68	1.19	12	0.19	631.00	5131.00	8560	20221215	-28.62	5730	20231030	6.63	8020	-23.82	20230323	5730	6.63	20231030	8560	-28.62	20221215	5730	6.63	20231030	2.80	N	131220	500	37 억		73401	N	N	0	N	00	N
99	20231212	150749	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-50	5	-0.81	81837170	13344	100.95	6210	6230	6090	8020	4320	6170	6132.88	0.98	0	57	6296	6232	6156	6092	6016	6195	6055	37	1850	500	4440	10	1	7454490	456	9.70	1.19	12	0.18	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.80	N	131220	500	37 억		73401	N	N	0	N	00	N
100	20231212	140708	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-70	5	-1.13	70808990	11537	87.28	6210	6230	6090	8020	4320	6170	6137.56	0.98	0	7	6296	6232	6156	6092	6016	6195	6055	37	1850	500	4440	10	1	7454490	455	9.67	1.19	12	0.15	631.00	5131.00	8560	20221215	-28.74	5730	20231030	6.46	8020	-23.94	20230323	5730	6.46	20231030	8560	-28.74	20221215	5730	6.46	20231030	2.80	N	131220	500	37 억		73401	N	N	0	N	00	N
101	20231212	130709	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-50	5	-0.81	56501260	9192	69.54	6210	6230	6090	8020	4320	6170	6146.79	0.98	0	2	6296	6232	6156	6092	6016	6195	6055	37	1850	500	4440	10	1	7454490	456	9.70	1.19	12	0.12	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.80	N	131220	500	37 억		73401	N	N	0	N	00	N
102	20231212	120702	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-40	5	-0.65	56427750	9180	69.45	6210	6230	6090	8020	4320	6170	6146.81	0.98	0	2	6296	6232	6156	6092	6016	6195	6055	37	1850	500	4440	10	1	7454490	457	9.71	1.19	12	0.12	631.00	5131.00	8560	20221215	-28.39	5730	20231030	6.98	8020	-23.57	20230323	5730	6.98	20231030	8560	-28.39	20221215	5730	6.98	20231030	2.80	N	131220	500	37 억		73401	N	N	0	N	00	N
103	20231212	110714	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-60	5	-0.97	56262740	9153	69.24	6210	6230	6090	8020	4320	6170	6146.92	0.98	0	2	6296	6232	6156	6092	6016	6195	6055	37	1850	500	4440	10	1	7454490	455	9.68	1.19	12	0.12	631.00	5131.00	8560	20221215	-28.62	5730	20231030	6.63	8020	-23.82	20230323	5730	6.63	20231030	8560	-28.62	20221215	5730	6.63	20231030	2.80	N	131220	500	37 억		73401	N	N	0	N	00	N
104	20231212	100741	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-30	5	-0.49	52672980	8568	64.82	6210	6230	6090	8020	4320	6170	6147.64	0.98	0	2	6296	6232	6156	6092	6016	6195	6055	37	1850	500	4440	10	1	7454490	458	9.73	1.20	12	0.11	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.80	N	131220	500	37 억		73401	N	N	0	N	00	N
105	20231212	090741	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	20	2	0.32	2727940	440	3.33	6210	6210	6150	8020	4320	6170	6199.86	0.98	0	-91	6296	6232	6156	6092	6016	6195	6055	37	1850	500	4440	10	1	7454490	461	9.81	1.21	12	0.01	631.00	5131.00	8560	20221215	-27.69	5730	20231030	8.03	8020	-22.82	20230323	5730	8.03	20231030	8560	-27.69	20221215	5730	8.03	20231030	2.80	N	131220	500	37 억		73401	N	N	0	N	00	N
106	20231211	160744	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-30	5	-0.48	81043910	13210	98.29	6210	6220	6080	8060	4340	6200	6135.04	0.99	354	-59	6293	6246	6173	6126	6053	6270	6150	37	1860	500	4460	10	1	7454490	460	9.78	1.20	12	0.18	631.00	5131.00	8560	20221215	-27.92	5730	20231030	7.68	8020	-23.07	20230323	5730	7.68	20231030	8560	-27.92	20221215	5730	7.68	20231030	2.76	N	131220	500	37 억		73815	N	N	0	N	00	N
107	20231211	150742	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-50	5	-0.81	78658170	12823	95.41	6210	6220	6080	8060	4340	6200	6134.15	0.99	354	-54	6293	6246	6173	6126	6053	6270	6150	37	1860	500	4460	10	1	7454490	458	9.75	1.20	12	0.17	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.76	N	131220	500	37 억		73815	N	N	0	N	00	N
108	20231211	140741	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-70	5	-1.13	66782030	10880	80.95	6210	6220	6080	8060	4340	6200	6138.05	0.99	354	1429	6293	6246	6173	6126	6053	6270	6150	37	1860	500	4460	10	1	7454490	457	9.71	1.19	12	0.15	631.00	5131.00	8560	20221215	-28.39	5730	20231030	6.98	8020	-23.57	20230323	5730	6.98	20231030	8560	-28.39	20221215	5730	6.98	20231030	2.76	N	131220	500	37 억		73815	N	N	0	N	00	N
109	20231211	130742	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-70	5	-1.13	41074810	6666	49.60	6210	6220	6110	8060	4340	6200	6161.84	0.99	354	-15	6293	6246	6173	6126	6053	6270	6150	37	1860	500	4460	10	1	7454490	457	9.71	1.19	12	0.09	631.00	5131.00	8560	20221215	-28.39	5730	20231030	6.98	8020	-23.57	20230323	5730	6.98	20231030	8560	-28.39	20221215	5730	6.98	20231030	2.76	N	131220	500	37 억		73815	N	N	0	N	00	N
110	20231211	120741	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-50	5	-0.81	27937350	4524	33.66	6210	6220	6130	8060	4340	6200	6175.36	0.99	354	-15	6293	6246	6173	6126	6053	6270	6150	37	1860	500	4460	10	1	7454490	458	9.75	1.20	12	0.06	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.76	N	131220	500	37 억		73815	N	N	0	N	00	N
111	20231211	110739	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-10	5	-0.16	19460960	3148	23.42	6210	6220	6130	8060	4340	6200	6182.01	0.99	354	-15	6293	6246	6173	6126	6053	6270	6150	37	1860	500	4460	10	1	7454490	461	9.81	1.21	12	0.04	631.00	5131.00	8560	20221215	-27.69	5730	20231030	8.03	8020	-22.82	20230323	5730	8.03	20231030	8560	-27.69	20221215	5730	8.03	20231030	2.76	N	131220	500	37 억		73815	N	N	0	N	00	N
112	20231211	100737	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-10	5	-0.16	13184590	2131	15.86	6210	6220	6130	8060	4340	6200	6187.04	0.99	354	-13	6293	6246	6173	6126	6053	6270	6150	37	1860	500	4460	10	1	7454490	461	9.81	1.21	12	0.03	631.00	5131.00	8560	20221215	-27.69	5730	20231030	8.03	8020	-22.82	20230323	5730	8.03	20231030	8560	-27.69	20221215	5730	8.03	20231030	2.76	N	131220	500	37 억		73815	N	N	0	N	00	N
113	20231211	090737	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	0	3	0.00	7007420	1132	8.42	6210	6220	6130	8060	4340	6200	6190.30	0.99	354	-13	6293	6246	6173	6126	6053	6270	6150	37	1860	500	4460	10	1	7454490	462	9.83	1.21	12	0.02	631.00	5131.00	8560	20221215	-27.57	5730	20231030	8.20	8020	-22.69	20230323	5730	8.20	20231030	8560	-27.57	20221215	5730	8.20	20231030	2.76	N	131220	500	37 억		73815	N	N	0	N	00	N
114	20231208	160729	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	50	2	0.81	82778390	13431	127.13	6120	6220	6100	7990	4310	6150	6163.23	0.99	0	-385	6270	6210	6140	6080	6010	6240	6110	37	1840	500	4420	10	1	7454490	462	9.83	1.21	12	0.18	631.00	5131.00	8560	20221215	-27.57	5730	20231030	8.20	8020	-22.69	20230323	5730	8.20	20231030	8560	-27.57	20221215	5730	8.20	20231030	2.78	N	131220	500	37 억		73815	N	N	0	N	00	N
115	20231208	150733	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	50	2	0.81	81941830	13296	125.85	6120	6220	6100	7990	4310	6150	6162.89	0.99	0	-380	6270	6210	6140	6080	6010	6240	6110	37	1840	500	4420	10	1	7454490	462	9.83	1.21	12	0.18	631.00	5131.00	8560	20221215	-27.57	5730	20231030	8.20	8020	-22.69	20230323	5730	8.20	20231030	8560	-27.57	20221215	5730	8.20	20231030	2.78	N	131220	500	37 억		73815	N	N	0	N	00	N
116	20231208	140731	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	10	2	0.16	56474210	9173	86.82	6120	6220	6100	7990	4310	6150	6156.57	0.99	0	-346	6270	6210	6140	6080	6010	6240	6110	37	1840	500	4420	10	1	7454490	459	9.76	1.20	12	0.12	631.00	5131.00	8560	20221215	-28.04	5730	20231030	7.50	8020	-23.19	20230323	5730	7.50	20231030	8560	-28.04	20221215	5730	7.50	20231030	2.78	N	131220	500	37 억		73815	N	N	0	N	00	N
117	20231208	130731	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	20	2	0.33	47809130	7766	73.51	6120	6220	6100	7990	4310	6150	6156.21	0.99	0	-338	6270	6210	6140	6080	6010	6240	6110	37	1840	500	4420	10	1	7454490	460	9.78	1.20	12	0.10	631.00	5131.00	8560	20221215	-27.92	5730	20231030	7.68	8020	-23.07	20230323	5730	7.68	20231030	8560	-27.92	20221215	5730	7.68	20231030	2.78	N	131220	500	37 억		73815	N	N	0	N	00	N
118	20231208	120728	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	0	3	0.00	44659960	7254	68.66	6120	6220	6100	7990	4310	6150	6156.60	0.99	0	-318	6270	6210	6140	6080	6010	6240	6110	37	1840	500	4420	10	1	7454490	458	9.75	1.20	12	0.10	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.78	N	131220	500	37 억		73815	N	N	0	N	00	N
119	20231208	110726	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	0	3	0.00	39315790	6381	60.40	6120	6220	6110	7990	4310	6150	6161.38	0.99	0	-328	6270	6210	6140	6080	6010	6240	6110	37	1840	500	4420	10	1	7454490	458	9.75	1.20	12	0.09	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.78	N	131220	500	37 억		73815	N	N	0	N	00	N
120	20231208	100735	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	0	3	0.00	33502080	5434	51.43	6120	6220	6120	7990	4310	6150	6165.27	0.99	0	-295	6270	6210	6140	6080	6010	6240	6110	37	1840	500	4420	10	1	7454490	458	9.75	1.20	12	0.07	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.78	N	131220	500	37 억		73815	N	N	0	N	00	N
121	20231208	090724	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-10	5	-0.16	7457600	1218	11.53	6120	6170	6120	7990	4310	6150	6122.82	0.99	0	-12	6270	6210	6140	6080	6010	6240	6110	37	1840	500	4420	10	1	7454490	458	9.73	1.20	12	0.02	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.78	N	131220	500	37 억		73815	N	N	0	N	00	N
122	20231207	160727	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	10	2	0.16	64833210	10565	46.79	6140	6200	6070	7980	4300	6140	6136.60	1.00	0	-570	6380	6260	6130	6010	5880	6320	6070	37	1840	500	4420	10	1	7454490	458	9.75	1.20	12	0.14	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.81	N	131220	500	37 억		74382	N	N	0	N	00	N
123	20231207	150729	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-20	5	-0.33	61565400	10032	44.43	6140	6200	6070	7980	4300	6140	6136.90	1.00	0	-497	6380	6260	6130	6010	5880	6320	6070	37	1840	500	4420	10	1	7454490	456	9.70	1.19	12	0.13	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.81	N	131220	500	37 억		74382	N	N	0	N	00	N
124	20231207	140724	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-30	5	-0.49	57714790	9403	41.64	6140	6200	6070	7980	4300	6140	6137.91	1.00	0	-210	6380	6260	6130	6010	5880	6320	6070	37	1840	500	4420	10	1	7454490	455	9.68	1.19	12	0.13	631.00	5131.00	8560	20221215	-28.62	5730	20231030	6.63	8020	-23.82	20230323	5730	6.63	20231030	8560	-28.62	20221215	5730	6.63	20231030	2.81	N	131220	500	37 억		74382	N	N	0	N	00	N
125	20231207	130724	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-70	5	-1.14	55716770	9075	40.19	6140	6200	6070	7980	4300	6140	6139.59	1.00	0	-117	6380	6260	6130	6010	5880	6320	6070	37	1840	500	4420	10	1	7454490	452	9.62	1.18	12	0.12	631.00	5131.00	8560	20221215	-29.09	5730	20231030	5.93	8020	-24.31	20230323	5730	5.93	20231030	8560	-29.09	20221215	5730	5.93	20231030	2.81	N	131220	500	37 억		74382	N	N	0	N	00	N
126	20231207	120726	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-30	5	-0.49	49764690	8096	35.85	6140	6200	6090	7980	4300	6140	6146.82	1.00	0	-117	6380	6260	6130	6010	5880	6320	6070	37	1840	500	4420	10	1	7454490	455	9.68	1.19	12	0.11	631.00	5131.00	8560	20221215	-28.62	5730	20231030	6.63	8020	-23.82	20230323	5730	6.63	20231030	8560	-28.62	20221215	5730	6.63	20231030	2.81	N	131220	500	37 억		74382	N	N	0	N	00	N
127	20231207	110721	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-20	5	-0.33	45082830	7329	32.46	6140	6200	6110	7980	4300	6140	6151.29	1.00	0	-52	6380	6260	6130	6010	5880	6320	6070	37	1840	500	4420	10	1	7454490	456	9.70	1.19	12	0.10	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.81	N	131220	500	37 억		74382	N	N	0	N	00	N
128	20231207	100720	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	10	2	0.16	40555090	6590	29.19	6140	6200	6140	7980	4300	6140	6154.03	1.00	0	181	6380	6260	6130	6010	5880	6320	6070	37	1840	500	4420	10	1	7454490	458	9.75	1.20	12	0.09	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.81	N	131220	500	37 억		74382	N	N	0	N	00	N
129	20231207	090727	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	0	3	0.00	1927320	313	1.39	6140	6180	6140	7980	4300	6140	6157.57	1.00	0	-3	6380	6260	6130	6010	5880	6320	6070	37	1840	500	4420	10	1	7454490	458	9.73	1.20	12	0.00	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.81	N	131220	500	37 억		74382	N	N	0	N	00	N
130	20231206	160716	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	110	2	1.82	138116660	22568	176.31	6030	6250	6000	7830	4230	6030	6119.10	1.00	0	-504	6136	6082	6026	5972	5916	6085	5975	37	1800	500	4340	10	1	7454490	458	9.73	1.20	12	0.30	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.84	N	131220	500	37 억		74863	N	N	0	N	00	N
131	20231206	150728	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	120	2	1.99	126592300	20689	161.63	6030	6250	6000	7830	4230	6030	6118.82	1.00	0	-480	6136	6082	6026	5972	5916	6085	5975	37	1800	500	4340	10	1	7454490	458	9.75	1.20	12	0.28	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.84	N	131220	500	37 억		74863	N	N	0	N	00	N
132	20231206	140726	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	90	2	1.49	99267870	16228	126.78	6030	6250	6000	7830	4230	6030	6117.07	1.00	0	-60	6136	6082	6026	5972	5916	6085	5975	37	1800	500	4340	10	1	7454490	456	9.70	1.19	12	0.22	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.84	N	131220	500	37 억		74863	N	N	0	N	00	N
133	20231206	130718	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	70	2	1.16	95907980	15677	122.48	6030	6250	6000	7830	4230	6030	6117.75	1.00	0	-56	6136	6082	6026	5972	5916	6085	5975	37	1800	500	4340	10	1	7454490	455	9.67	1.19	12	0.21	631.00	5131.00	8560	20221215	-28.74	5730	20231030	6.46	8020	-23.94	20230323	5730	6.46	20231030	8560	-28.74	20221215	5730	6.46	20231030	2.84	N	131220	500	37 억		74863	N	N	0	N	00	N
134	20231206	120715	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	90	2	1.49	93129920	15223	118.93	6030	6250	6000	7830	4230	6030	6117.71	1.00	0	-55	6136	6082	6026	5972	5916	6085	5975	37	1800	500	4340	10	1	7454490	456	9.70	1.19	12	0.20	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.84	N	131220	500	37 억		74863	N	N	0	N	00	N
135	20231206	110728	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	120	2	1.99	78342340	12822	100.17	6030	6250	6000	7830	4230	6030	6109.99	1.00	0	-127	6136	6082	6026	5972	5916	6085	5975	37	1800	500	4340	10	1	7454490	458	9.75	1.20	12	0.17	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.84	N	131220	500	37 억		74863	N	N	0	N	00	N
136	20231206	100719	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	10	2	0.17	15452610	2559	19.99	6030	6090	6000	7830	4230	6030	6038.53	1.00	0	-281	6136	6082	6026	5972	5916	6085	5975	37	1800	500	4340	10	1	7454490	450	9.57	1.18	12	0.03	631.00	5131.00	8560	20221215	-29.44	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8560	-29.44	20221215	5730	5.41	20231030	2.84	N	131220	500	37 억		74863	N	N	0	N	00	N
137	20231206	090722	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-30	5	-0.50	1257270	209	1.63	6030	6030	6000	7830	4230	6030	6015.65	1.00	0	0	6136	6082	6026	5972	5916	6085	5975	37	1800	500	4340	10	1	7454490	447	9.51	1.17	12	0.00	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.84	N	131220	500	37 억		74863	N	N	0	N	00	N
138	20231205	160725	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	0	3	0.00	77104640	12800	75.12	6030	6080	5970	7830	4230	6030	6023.78	1.02	0	-1103	6116	6072	6026	5982	5936	6050	5960	37	1800	500	4340	10	1	7454490	450	9.56	1.18	12	0.17	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.83	N	131220	500	37 억		75845	N	N	0	N	00	N
139	20231205	150719	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-30	5	-0.50	72997220	12118	71.12	6030	6080	5970	7830	4230	6030	6023.87	1.02	0	-991	6116	6072	6026	5982	5936	6050	5960	37	1800	500	4340	10	1	7454490	447	9.51	1.17	12	0.16	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.83	N	131220	500	37 억		75845	N	N	0	N	00	N
140	20231205	140721	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	20	2	0.33	59967260	9954	58.42	6030	6080	5970	7830	4230	6030	6024.44	1.02	0	-846	6116	6072	6026	5982	5936	6050	5960	37	1800	500	4340	10	1	7454490	451	9.59	1.18	12	0.13	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8560	-29.32	20221215	5730	5.58	20231030	2.83	N	131220	500	37 억		75845	N	N	0	N	00	N
141	20231205	130719	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-10	5	-0.17	52493990	8716	51.15	6030	6080	5970	7830	4230	6030	6022.72	1.02	0	-717	6116	6072	6026	5982	5936	6050	5960	37	1800	500	4340	10	1	7454490	449	9.54	1.17	12	0.12	631.00	5131.00	8560	20221215	-29.67	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8560	-29.67	20221215	5730	5.06	20231030	2.83	N	131220	500	37 억		75845	N	N	0	N	00	N
142	20231205	120715	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	0	3	0.00	50521810	8388	49.23	6030	6080	5970	7830	4230	6030	6023.11	1.02	0	-715	6116	6072	6026	5982	5936	6050	5960	37	1800	500	4340	10	1	7454490	450	9.56	1.18	12	0.11	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.83	N	131220	500	37 억		75845	N	N	0	N	00	N
143	20231205	110714	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	10	2	0.17	42289370	7023	41.21	6030	6080	5970	7830	4230	6030	6021.55	1.02	0	-629	6116	6072	6026	5982	5936	6050	5960	37	1800	500	4340	10	1	7454490	450	9.57	1.18	12	0.09	631.00	5131.00	8560	20221215	-29.44	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8560	-29.44	20221215	5730	5.41	20231030	2.83	N	131220	500	37 억		75845	N	N	0	N	00	N
144	20231205	100720	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	0	3	0.00	31300830	5198	30.50	6030	6080	5970	7830	4230	6030	6021.71	1.02	0	-269	6116	6072	6026	5982	5936	6050	5960	37	1800	500	4340	10	1	7454490	450	9.56	1.18	12	0.07	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.83	N	131220	500	37 억		75845	N	N	0	N	00	N
145	20231205	090714	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-30	5	-0.50	3055920	507	2.98	6030	6030	6000	7830	4230	6030	6027.46	1.02	0	-114	6116	6072	6026	5982	5936	6050	5960	37	1800	500	4340	10	1	7454490	447	9.51	1.17	12	0.01	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.83	N	131220	500	37 억		75845	N	N	0	N	00	N
146	20231204	160712	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-60	5	-0.99	102616620	17040	118.69	6040	6070	5980	7910	4270	6090	6021.30	1.01	0	281	6210	6150	6050	5990	5890	6180	6020	37	1820	500	4380	10	1	7454490	450	9.56	1.18	12	0.23	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.85	N	131220	500	37 억		75564	N	N	0	N	00	N
147	20231204	150715	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-90	5	-1.48	85438340	14191	98.84	6040	6070	5980	7910	4270	6090	6020.60	1.01	0	328	6210	6150	6050	5990	5890	6180	6020	37	1820	500	4380	10	1	7454490	447	9.51	1.17	12	0.19	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.85	N	131220	500	37 억		75564	N	N	0	N	00	N
148	20231204	140710	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-30	5	-0.49	74414370	12355	86.06	6040	6070	5980	7910	4270	6090	6023.02	1.01	0	139	6210	6150	6050	5990	5890	6180	6020	37	1820	500	4380	10	1	7454490	452	9.60	1.18	12	0.17	631.00	5131.00	8560	20221215	-29.21	5730	20231030	5.76	8020	-24.44	20230323	5730	5.76	20231030	8560	-29.21	20221215	5730	5.76	20231030	2.85	N	131220	500	37 억		75564	N	N	0	N	00	N
149	20231204	130710	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-70	5	-1.15	69749680	11584	80.69	6040	6060	5980	7910	4270	6090	6021.21	1.01	0	112	6210	6150	6050	5990	5890	6180	6020	37	1820	500	4380	10	1	7454490	449	9.54	1.17	12	0.16	631.00	5131.00	8560	20221215	-29.67	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8560	-29.67	20221215	5730	5.06	20231030	2.85	N	131220	500	37 억		75564	N	N	0	N	00	N
150	20231204	120709	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-50	5	-0.82	46577430	7740	53.91	6040	6060	5980	7910	4270	6090	6017.76	1.01	0	56	6210	6150	6050	5990	5890	6180	6020	37	1820	500	4380	10	1	7454490	450	9.57	1.18	12	0.10	631.00	5131.00	8560	20221215	-29.44	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8560	-29.44	20221215	5730	5.41	20231030	2.85	N	131220	500	37 억		75564	N	N	0	N	00	N
151	20231204	110712	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-40	5	-0.66	42737210	7104	49.48	6040	6060	5980	7910	4270	6090	6015.94	1.01	0	57	6210	6150	6050	5990	5890	6180	6020	37	1820	500	4380	10	1	7454490	451	9.59	1.18	12	0.10	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8560	-29.32	20221215	5730	5.58	20231030	2.85	N	131220	500	37 억		75564	N	N	0	N	00	N
152	20231204	100711	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-80	5	-1.31	28738870	4777	33.27	6040	6060	5980	7910	4270	6090	6016.09	1.01	0	90	6210	6150	6050	5990	5890	6180	6020	37	1820	500	4380	10	1	7454490	448	9.52	1.17	12	0.06	631.00	5131.00	8560	20221215	-29.79	5730	20231030	4.89	8020	-25.06	20230323	5730	4.89	20231030	8560	-29.79	20221215	5730	4.89	20231030	2.85	N	131220	500	37 억		75564	N	N	0	N	00	N
153	20231204	090710	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-110	5	-1.81	4249760	706	4.92	6040	6040	5980	7910	4270	6090	6019.49	1.01	0	-299	6210	6150	6050	5990	5890	6180	6020	37	1820	500	4380	10	1	7454490	446	9.48	1.17	12	0.01	631.00	5131.00	8560	20221215	-30.14	5730	20231030	4.36	8020	-25.44	20230323	5730	4.36	20231030	8560	-30.14	20221215	5730	4.36	20231030	2.85	N	131220	500	37 억		75564	N	N	0	N	00	N
154	20231201	160710	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	20	2	0.33	86605850	14345	23.88	6070	6110	5950	7890	4250	6070	6033.43	1.01	0	118	6683	6376	6153	5846	5623	6530	6000	37	1820	500	4370	10	1	7454490	454	9.65	1.19	12	0.19	631.00	5131.00	8560	20221215	-28.86	5730	20231030	6.28	8020	-24.06	20230323	5730	6.28	20231030	8560	-28.86	20221215	5730	6.28	20231030	2.84	N	131220	500	37 억		75343	N	N	0	N	00	N
155	20231201	150709	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-70	5	-1.15	57240740	9507	15.83	6070	6110	5950	7890	4250	6070	6020.90	1.01	0	281	6683	6376	6153	5846	5623	6530	6000	37	1820	500	4370	10	1	7454490	447	9.51	1.17	12	0.13	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.84	N	131220	500	37 억		75343	N	N	0	N	00	N
156	20231201	140709	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	0	3	0.00	50292900	8351	13.90	6070	6110	5950	7890	4250	6070	6022.38	1.01	0	286	6683	6376	6153	5846	5623	6530	6000	37	1820	500	4370	10	1	7454490	452	9.62	1.18	12	0.11	631.00	5131.00	8560	20221215	-29.09	5730	20231030	5.93	8020	-24.31	20230323	5730	5.93	20231030	8560	-29.09	20221215	5730	5.93	20231030	2.84	N	131220	500	37 억		75343	N	N	0	N	00	N
157	20231201	130711	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	0	3	0.00	47428660	7875	13.11	6070	6110	5950	7890	4250	6070	6022.69	1.01	0	289	6683	6376	6153	5846	5623	6530	6000	37	1820	500	4370	10	1	7454490	452	9.62	1.18	12	0.11	631.00	5131.00	8560	20221215	-29.09	5730	20231030	5.93	8020	-24.31	20230323	5730	5.93	20231030	8560	-29.09	20221215	5730	5.93	20231030	2.84	N	131220	500	37 억		75343	N	N	0	N	00	N
158	20231201	120715	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-40	5	-0.66	44605330	7409	12.33	6070	6110	5950	7890	4250	6070	6020.43	1.01	0	298	6683	6376	6153	5846	5623	6530	6000	37	1820	500	4370	10	1	7454490	450	9.56	1.18	12	0.10	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.84	N	131220	500	37 억		75343	N	N	0	N	00	N
159	20231201	110712	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-10	5	-0.16	37311580	6198	10.32	6070	6110	5950	7890	4250	6070	6019.94	1.01	0	286	6683	6376	6153	5846	5623	6530	6000	37	1820	500	4370	10	1	7454490	452	9.60	1.18	12	0.08	631.00	5131.00	8560	20221215	-29.21	5730	20231030	5.76	8020	-24.44	20230323	5730	5.76	20231030	8560	-29.21	20221215	5730	5.76	20231030	2.84	N	131220	500	37 억		75343	N	N	0	N	00	N
160	20231201	100717	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-90	5	-1.48	28367800	4711	7.84	6070	6110	5950	7890	4250	6070	6021.61	1.01	0	174	6683	6376	6153	5846	5623	6530	6000	37	1820	500	4370	10	1	7454490	446	9.48	1.17	12	0.06	631.00	5131.00	8560	20221215	-30.14	5730	20231030	4.36	8020	-25.44	20230323	5730	4.36	20231030	8560	-30.14	20221215	5730	4.36	20231030	2.84	N	131220	500	37 억		75343	N	N	0	N	00	N
161	20231201	090708	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-60	5	-0.99	10461950	1726	2.87	6070	6100	5950	7890	4250	6070	6061.38	1.01	0	-148	6683	6376	6153	5846	5623	6530	6000	37	1820	500	4370	10	1	7454490	448	9.52	1.17	12	0.02	631.00	5131.00	8560	20221215	-29.79	5730	20231030	4.89	8020	-25.06	20230323	5730	4.89	20231030	8560	-29.79	20221215	5730	4.89	20231030	2.84	N	131220	500	37 억		75343	N	N	0	N	00	N