KissMeData/142210/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	160941	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	15	2	0.37	414765070	100187	110.80	4120	4190	4085	5310	2860	4085	4139.91	3.61	-9744	-13647	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	789	4.36	0.81	12	0.52	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	2.86	N	142210	500	96 억		694630	N	N	0	N	00	N
3	20231229	150928	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	15	2	0.37	414765070	100187	110.80	4120	4190	4085	5310	2860	4085	4139.91	3.61	-9744	-13647	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	789	4.36	0.81	12	0.52	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	2.86	N	142210	500	96 억		694630	N	N	0	N	00	N
4	20231229	140927	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	15	2	0.37	414765070	100187	110.80	4120	4190	4085	5310	2860	4085	4139.91	3.61	-9744	-13647	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	789	4.36	0.81	12	0.52	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	2.86	N	142210	500	96 억		694630	N	N	0	N	00	N
5	20231229	130928	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	15	2	0.37	414765070	100187	110.80	4120	4190	4085	5310	2860	4085	4139.91	3.61	-9744	-13647	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	789	4.36	0.81	12	0.52	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	2.86	N	142210	500	96 억		694630	N	N	0	N	00	N
6	20231229	120930	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	15	2	0.37	414765070	100187	110.80	4120	4190	4085	5310	2860	4085	4139.91	3.61	-9744	-13647	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	789	4.36	0.81	12	0.52	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	2.86	N	142210	500	96 억		694630	N	N	0	N	00	N
7	20231229	110847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	15	2	0.37	414765070	100187	110.80	4120	4190	4085	5310	2860	4085	4139.91	3.61	-9744	-13647	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	789	4.36	0.81	12	0.52	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	2.86	N	142210	500	96 억		694630	N	N	0	N	00	N
8	20231229	100857	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	15	2	0.37	414765070	100187	110.80	4120	4190	4085	5310	2860	4085	4139.91	3.61	-9744	-13647	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	789	4.36	0.81	12	0.52	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	2.86	N	142210	500	96 억		694630	N	N	0	N	00	N
9	20231229	090856	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	15	2	0.37	414765070	100187	110.80	4120	4190	4085	5310	2860	4085	4139.91	3.61	-9744	-13647	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	789	4.36	0.81	12	0.52	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	2.86	N	142210	500	96 억		694630	N	N	0	N	00	N
10	20231228	160847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	15	2	0.37	414752770	100184	110.79	4120	4190	4085	5310	2860	4085	4139.91	3.66	0	-13647	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	789	4.36	0.81	12	0.52	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	2.86	N	142210	500	96 억		704374	N	N	0	N	00	N
11	20231228	150854	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4120	35	2	0.86	396905675	95836	105.99	4120	4190	4085	5310	2860	4085	4141.51	3.66	0	-13544	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	793	4.38	0.82	12	0.50	941.00	5038.00	5850	20230915	-29.57	3360	20231024	22.62	5850	-29.57	20230915	3360	22.62	20231024	5850	-29.57	20230915	3360	22.62	20231024	2.86	N	142210	500	96 억		704374	N	N	0	N	00	N
12	20231228	140847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	45	2	1.10	323018990	77869	86.12	4120	4190	4090	5310	2860	4085	4148.24	3.66	0	-15508	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	795	4.39	0.82	12	0.40	941.00	5038.00	5850	20230915	-29.40	3360	20231024	22.92	5850	-29.40	20230915	3360	22.92	20231024	5850	-29.40	20230915	3360	22.92	20231024	2.86	N	142210	500	96 억		704374	N	N	0	N	00	N
13	20231228	130846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	65	2	1.59	301785535	72723	80.43	4120	4190	4090	5310	2860	4085	4149.79	3.66	0	-14860	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	799	4.41	0.82	12	0.38	941.00	5038.00	5850	20230915	-29.06	3360	20231024	23.51	5850	-29.06	20230915	3360	23.51	20231024	5850	-29.06	20230915	3360	23.51	20231024	2.86	N	142210	500	96 억		704374	N	N	0	N	00	N
14	20231228	120849	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	45	2	1.10	245774265	59135	65.40	4120	4190	4090	5310	2860	4085	4156.16	3.66	0	-14280	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	795	4.39	0.82	12	0.31	941.00	5038.00	5850	20230915	-29.40	3360	20231024	22.92	5850	-29.40	20230915	3360	22.92	20231024	5850	-29.40	20230915	3360	22.92	20231024	2.86	N	142210	500	96 억		704374	N	N	0	N	00	N
15	20231228	110851	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	65	2	1.59	199925540	48064	53.15	4120	4190	4090	5310	2860	4085	4159.57	3.66	0	-11461	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	799	4.41	0.82	12	0.25	941.00	5038.00	5850	20230915	-29.06	3360	20231024	23.51	5850	-29.06	20230915	3360	23.51	20231024	5850	-29.06	20230915	3360	23.51	20231024	2.86	N	142210	500	96 억		704374	N	N	0	N	00	N
16	20231228	100846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	65	2	1.59	172838565	41554	45.96	4120	4190	4090	5310	2860	4085	4159.37	3.66	0	-10017	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	799	4.41	0.82	12	0.22	941.00	5038.00	5850	20230915	-29.06	3360	20231024	23.51	5850	-29.06	20230915	3360	23.51	20231024	5850	-29.06	20230915	3360	23.51	20231024	2.86	N	142210	500	96 억		704374	N	N	0	N	00	N
17	20231228	090852	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4110	25	2	0.61	11582470	2819	3.12	4120	4120	4090	5310	2860	4085	4108.72	3.66	0	725	4188	4136	4068	4016	3948	4162	4042	96	1225	500	2850	5	1	19246092	791	4.37	0.82	12	0.01	941.00	5038.00	5850	20230915	-29.74	3360	20231024	22.32	5850	-29.74	20230915	3360	22.32	20231024	5850	-29.74	20230915	3360	22.32	20231024	2.86	N	142210	500	96 억		704374	N	N	0	N	00	N
18	20231227	160839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-15	5	-0.37	368007055	90423	73.57	4050	4120	4000	5330	2870	4100	4069.84	3.53	0	22944	4180	4140	4100	4060	4020	4120	4040	96	1230	500	2870	5	1	19246092	786	4.34	0.81	12	0.47	941.00	5038.00	5850	20230915	-30.17	3360	20231024	21.58	5850	-30.17	20230915	3360	21.58	20231024	5850	-30.17	20230915	3360	21.58	20231024	2.91	N	142210	500	96 억		678669	N	N	0	N	00	N
19	20231227	150852	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-15	5	-0.37	316800460	77854	63.35	4050	4120	4000	5330	2870	4100	4069.16	3.53	0	17320	4180	4140	4100	4060	4020	4120	4040	96	1230	500	2870	5	1	19246092	786	4.34	0.81	12	0.40	941.00	5038.00	5850	20230915	-30.17	3360	20231024	21.58	5850	-30.17	20230915	3360	21.58	20231024	5850	-30.17	20230915	3360	21.58	20231024	2.91	N	142210	500	96 억		678669	N	N	0	N	00	N
20	20231227	140848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-10	5	-0.24	296200115	72817	59.25	4050	4120	4000	5330	2870	4100	4067.73	3.53	0	16821	4180	4140	4100	4060	4020	4120	4040	96	1230	500	2870	5	1	19246092	787	4.35	0.81	12	0.38	941.00	5038.00	5850	20230915	-30.09	3360	20231024	21.73	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	2.91	N	142210	500	96 억		678669	N	N	0	N	00	N
21	20231227	130840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-15	5	-0.37	175791880	43229	35.17	4050	4120	4000	5330	2870	4100	4066.53	3.53	0	374	4180	4140	4100	4060	4020	4120	4040	96	1230	500	2870	5	1	19246092	786	4.34	0.81	12	0.22	941.00	5038.00	5850	20230915	-30.17	3360	20231024	21.58	5850	-30.17	20230915	3360	21.58	20231024	5850	-30.17	20230915	3360	21.58	20231024	2.91	N	142210	500	96 억		678669	N	N	0	N	00	N
22	20231227	120842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-10	5	-0.24	159034620	39129	31.84	4050	4120	4000	5330	2870	4100	4064.37	3.53	0	373	4180	4140	4100	4060	4020	4120	4040	96	1230	500	2870	5	1	19246092	787	4.35	0.81	12	0.20	941.00	5038.00	5850	20230915	-30.09	3360	20231024	21.73	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	2.91	N	142210	500	96 억		678669	N	N	0	N	00	N
23	20231227	110848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-25	5	-0.61	118346775	29154	23.72	4050	4120	4000	5330	2870	4100	4059.37	3.53	0	3398	4180	4140	4100	4060	4020	4120	4040	96	1230	500	2870	5	1	19246092	784	4.33	0.81	12	0.15	941.00	5038.00	5850	20230915	-30.34	3360	20231024	21.28	5850	-30.34	20230915	3360	21.28	20231024	5850	-30.34	20230915	3360	21.28	20231024	2.91	N	142210	500	96 억		678669	N	N	0	N	00	N
24	20231227	100847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-25	5	-0.61	98823090	24363	19.82	4050	4120	4000	5330	2870	4100	4056.28	3.53	0	2025	4180	4140	4100	4060	4020	4120	4040	96	1230	500	2870	5	1	19246092	784	4.33	0.81	12	0.13	941.00	5038.00	5850	20230915	-30.34	3360	20231024	21.28	5850	-30.34	20230915	3360	21.28	20231024	5850	-30.34	20230915	3360	21.28	20231024	2.91	N	142210	500	96 억		678669	N	N	0	N	00	N
25	20231227	090850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	-20	5	-0.49	54596330	13538	11.02	4050	4095	4000	5330	2870	4100	4032.82	3.53	0	758	4180	4140	4100	4060	4020	4120	4040	96	1230	500	2870	5	1	19246092	785	4.34	0.81	12	0.07	941.00	5038.00	5850	20230915	-30.26	3360	20231024	21.43	5850	-30.26	20230915	3360	21.43	20231024	5850	-30.26	20230915	3360	21.43	20231024	2.91	N	142210	500	96 억		678669	N	N	0	N	00	N
26	20231226	160849	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	-25	5	-0.61	499418830	122180	93.19	4130	4140	4060	5360	2890	4125	4087.46	3.38	0	27914	4261	4192	4151	4082	4041	4172	4062	96	1235	500	2880	5	1	19246092	789	4.36	0.81	12	0.63	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	2.97	N	142210	500	96 억		650609	N	N	0	N	00	N
27	20231226	150847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	-25	5	-0.61	481500500	117806	89.86	4130	4140	4060	5360	2890	4125	4087.23	3.38	0	27346	4261	4192	4151	4082	4041	4172	4062	96	1235	500	2880	5	1	19246092	789	4.36	0.81	12	0.61	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	2.97	N	142210	500	96 억		650609	N	N	0	N	00	N
28	20231226	140849	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	-30	5	-0.73	372203150	91062	69.46	4130	4140	4060	5360	2890	4125	4087.36	3.38	0	12059	4261	4192	4151	4082	4041	4172	4062	96	1235	500	2880	5	1	19246092	788	4.35	0.81	12	0.47	941.00	5038.00	5850	20230915	-30.00	3360	20231024	21.88	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3360	21.88	20231024	2.97	N	142210	500	96 억		650609	N	N	0	N	00	N
29	20231226	130847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	-30	5	-0.73	252963840	61866	47.19	4130	4140	4060	5360	2890	4125	4088.90	3.38	0	9982	4261	4192	4151	4082	4041	4172	4062	96	1235	500	2880	5	1	19246092	788	4.35	0.81	12	0.32	941.00	5038.00	5850	20230915	-30.00	3360	20231024	21.88	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3360	21.88	20231024	2.97	N	142210	500	96 억		650609	N	N	0	N	00	N
30	20231226	120847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	-35	5	-0.85	221946730	54282	41.40	4130	4140	4060	5360	2890	4125	4088.77	3.38	0	6941	4261	4192	4151	4082	4041	4172	4062	96	1235	500	2880	5	1	19246092	787	4.35	0.81	12	0.28	941.00	5038.00	5850	20230915	-30.09	3360	20231024	21.73	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	2.97	N	142210	500	96 억		650609	N	N	0	N	00	N
31	20231226	110850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	-60	5	-1.45	203881435	49881	38.05	4130	4140	4060	5360	2890	4125	4087.36	3.38	0	7561	4261	4192	4151	4082	4041	4172	4062	96	1235	500	2880	5	1	19246092	782	4.32	0.81	12	0.26	941.00	5038.00	5850	20230915	-30.51	3360	20231024	20.98	5850	-30.51	20230915	3360	20.98	20231024	5850	-30.51	20230915	3360	20.98	20231024	2.97	N	142210	500	96 억		650609	N	N	0	N	00	N
32	20231226	100846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4115	-10	5	-0.24	155866920	38098	29.06	4130	4140	4060	5360	2890	4125	4091.21	3.38	0	6748	4261	4192	4151	4082	4041	4172	4062	96	1235	500	2880	5	1	19246092	792	4.37	0.82	12	0.20	941.00	5038.00	5850	20230915	-29.66	3360	20231024	22.47	5850	-29.66	20230915	3360	22.47	20231024	5850	-29.66	20230915	3360	22.47	20231024	2.97	N	142210	500	96 억		650609	N	N	0	N	00	N
33	20231226	090849	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	-60	5	-1.45	50473395	12264	9.35	4130	4140	4065	5360	2890	4125	4115.57	3.38	0	-3796	4261	4192	4151	4082	4041	4172	4062	96	1235	500	2880	5	1	19246092	782	4.32	0.81	12	0.06	941.00	5038.00	5850	20230915	-30.51	3360	20231024	20.98	5850	-30.51	20230915	3360	20.98	20231024	5850	-30.51	20230915	3360	20.98	20231024	2.97	N	142210	500	96 억		650609	N	N	0	N	00	N
34	20231222	160835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4125	5	2	0.12	544882030	130531	161.99	4150	4220	4110	5350	2885	4120	4174.56	3.34	0	8592	4213	4166	4133	4086	4053	4150	4070	96	1230	500	2880	5	1	19246092	794	4.38	0.82	12	0.68	941.00	5038.00	5850	20230915	-29.49	3360	20231024	22.77	5850	-29.49	20230915	3360	22.77	20231024	5850	-29.49	20230915	3360	22.77	20231024	2.96	N	142210	500	96 억		641950	N	N	0	N	00	N
35	20231222	150833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	30	2	0.73	481862870	115257	143.03	4150	4220	4135	5350	2885	4120	4180.79	3.34	0	8696	4213	4166	4133	4086	4053	4150	4070	96	1230	500	2880	5	1	19246092	799	4.41	0.82	12	0.60	941.00	5038.00	5850	20230915	-29.06	3360	20231024	23.51	5850	-29.06	20230915	3360	23.51	20231024	5850	-29.06	20230915	3360	23.51	20231024	2.96	N	142210	500	96 억		641950	N	N	0	N	00	N
36	20231222	140830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	50	2	1.21	421126785	100625	124.87	4150	4220	4140	5350	2885	4120	4185.14	3.34	0	10071	4213	4166	4133	4086	4053	4150	4070	96	1230	500	2880	5	1	19246092	803	4.43	0.83	12	0.52	941.00	5038.00	5850	20230915	-28.72	3360	20231024	24.11	5850	-28.72	20230915	3360	24.11	20231024	5850	-28.72	20230915	3360	24.11	20231024	2.96	N	142210	500	96 억		641950	N	N	0	N	00	N
37	20231222	130832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4200	80	2	1.94	366089380	87461	108.54	4150	4220	4140	5350	2885	4120	4185.78	3.34	0	11240	4213	4166	4133	4086	4053	4150	4070	96	1230	500	2880	5	1	19246092	808	4.46	0.83	12	0.45	941.00	5038.00	5850	20230915	-28.21	3360	20231024	25.00	5850	-28.21	20230915	3360	25.00	20231024	5850	-28.21	20230915	3360	25.00	20231024	2.96	N	142210	500	96 억		641950	N	N	0	N	00	N
38	20231222	120830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	60	2	1.46	262509030	62757	77.88	4150	4220	4140	5350	2885	4120	4182.99	3.34	0	4010	4213	4166	4133	4086	4053	4150	4070	96	1230	500	2880	5	1	19246092	804	4.44	0.83	12	0.33	941.00	5038.00	5850	20230915	-28.55	3360	20231024	24.40	5850	-28.55	20230915	3360	24.40	20231024	5850	-28.55	20230915	3360	24.40	20231024	2.96	N	142210	500	96 억		641950	N	N	0	N	00	N
39	20231222	110830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4175	55	2	1.33	233252990	55757	69.19	4150	4220	4140	5350	2885	4120	4183.44	3.34	0	5867	4213	4166	4133	4086	4053	4150	4070	96	1230	500	2880	5	1	19246092	804	4.44	0.83	12	0.29	941.00	5038.00	5850	20230915	-28.63	3360	20231024	24.26	5850	-28.63	20230915	3360	24.26	20231024	5850	-28.63	20230915	3360	24.26	20231024	2.96	N	142210	500	96 억		641950	N	N	0	N	00	N
40	20231222	100828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4155	35	2	0.85	226028610	54021	67.04	4150	4220	4140	5350	2885	4120	4184.14	3.34	0	5877	4213	4166	4133	4086	4053	4150	4070	96	1230	500	2880	5	1	19246092	800	4.42	0.82	12	0.28	941.00	5038.00	5850	20230915	-28.97	3360	20231024	23.66	5850	-28.97	20230915	3360	23.66	20231024	5850	-28.97	20230915	3360	23.66	20231024	2.96	N	142210	500	96 억		641950	N	N	0	N	00	N
41	20231222	090831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4175	55	2	1.33	33533305	8071	10.02	4150	4175	4140	5350	2885	4120	4154.99	3.34	0	1376	4213	4166	4133	4086	4053	4150	4070	96	1230	500	2880	5	1	19246092	804	4.44	0.83	12	0.04	941.00	5038.00	5850	20230915	-28.63	3360	20231024	24.26	5850	-28.63	20230915	3360	24.26	20231024	5850	-28.63	20230915	3360	24.26	20231024	2.96	N	142210	500	96 억		641950	N	N	0	N	00	N
42	20231221	160826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4120	-35	5	-0.84	332746615	80582	76.81	4145	4180	4100	5400	2910	4155	4129.30	3.38	0	-7369	4231	4192	4156	4117	4081	4212	4137	96	1245	500	2900	5	1	19246092	793	4.38	0.82	12	0.42	941.00	5038.00	5850	20230915	-29.57	3360	20231024	22.62	5850	-29.57	20230915	3360	22.62	20231024	5850	-29.57	20230915	3360	22.62	20231024	2.90	N	142210	500	96 억		650083	N	N	0	N	00	N
43	20231221	150827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4120	-35	5	-0.84	315525750	76398	72.82	4145	4180	4100	5400	2910	4155	4130.03	3.38	0	-7727	4231	4192	4156	4117	4081	4212	4137	96	1245	500	2900	5	1	19246092	793	4.38	0.82	12	0.40	941.00	5038.00	5850	20230915	-29.57	3360	20231024	22.62	5850	-29.57	20230915	3360	22.62	20231024	5850	-29.57	20230915	3360	22.62	20231024	2.90	N	142210	500	96 억		650083	N	N	0	N	00	N
44	20231221	140826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4120	-35	5	-0.84	271847050	65784	62.70	4145	4180	4100	5400	2910	4155	4132.42	3.38	0	-9874	4231	4192	4156	4117	4081	4212	4137	96	1245	500	2900	5	1	19246092	793	4.38	0.82	12	0.34	941.00	5038.00	5850	20230915	-29.57	3360	20231024	22.62	5850	-29.57	20230915	3360	22.62	20231024	5850	-29.57	20230915	3360	22.62	20231024	2.90	N	142210	500	96 억		650083	N	N	0	N	00	N
45	20231221	130824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	-25	5	-0.60	239835050	58002	55.29	4145	4180	4100	5400	2910	4155	4134.94	3.38	0	-12539	4231	4192	4156	4117	4081	4212	4137	96	1245	500	2900	5	1	19246092	795	4.39	0.82	12	0.30	941.00	5038.00	5850	20230915	-29.40	3360	20231024	22.92	5850	-29.40	20230915	3360	22.92	20231024	5850	-29.40	20230915	3360	22.92	20231024	2.90	N	142210	500	96 억		650083	N	N	0	N	00	N
46	20231221	120830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4140	-15	5	-0.36	209831860	50723	48.35	4145	4180	4100	5400	2910	4155	4136.82	3.38	0	-12486	4231	4192	4156	4117	4081	4212	4137	96	1245	500	2900	5	1	19246092	797	4.40	0.82	12	0.26	941.00	5038.00	5850	20230915	-29.23	3360	20231024	23.21	5850	-29.23	20230915	3360	23.21	20231024	5850	-29.23	20230915	3360	23.21	20231024	2.90	N	142210	500	96 억		650083	N	N	0	N	00	N
47	20231221	110830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	-25	5	-0.60	194526270	47000	44.80	4145	4180	4100	5400	2910	4155	4138.86	3.38	0	-12813	4231	4192	4156	4117	4081	4212	4137	96	1245	500	2900	5	1	19246092	795	4.39	0.82	12	0.24	941.00	5038.00	5850	20230915	-29.40	3360	20231024	22.92	5850	-29.40	20230915	3360	22.92	20231024	5850	-29.40	20230915	3360	22.92	20231024	2.90	N	142210	500	96 억		650083	N	N	0	N	00	N
48	20231221	100826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	-5	5	-0.12	119696445	28915	27.56	4145	4180	4100	5400	2910	4155	4139.60	3.38	0	-2512	4231	4192	4156	4117	4081	4212	4137	96	1245	500	2900	5	1	19246092	799	4.41	0.82	12	0.15	941.00	5038.00	5850	20230915	-29.06	3360	20231024	23.51	5850	-29.06	20230915	3360	23.51	20231024	5850	-29.06	20230915	3360	23.51	20231024	2.90	N	142210	500	96 억		650083	N	N	0	N	00	N
49	20231221	090827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	-5	5	-0.12	42156415	10253	9.77	4145	4150	4100	5400	2910	4155	4111.62	3.38	0	4338	4231	4192	4156	4117	4081	4212	4137	96	1245	500	2900	5	1	19246092	799	4.41	0.82	12	0.05	941.00	5038.00	5850	20230915	-29.06	3360	20231024	23.51	5850	-29.06	20230915	3360	23.51	20231024	5850	-29.06	20230915	3360	23.51	20231024	2.90	N	142210	500	96 억		650083	N	N	0	N	00	N
50	20231220	160829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4155	25	2	0.61	436257245	104871	52.70	4135	4195	4120	5360	2895	4130	4159.96	3.51	0	-25553	4283	4206	4113	4036	3943	4245	4075	96	1230	500	2890	5	1	19246092	800	4.42	0.82	12	0.54	941.00	5038.00	5850	20230915	-28.97	3360	20231024	23.66	5850	-28.97	20230915	3360	23.66	20231024	5850	-28.97	20230915	3360	23.66	20231024	2.96	N	142210	500	96 억		676375	N	N	0	N	00	N
51	20231220	150910	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4165	35	2	0.85	409047535	98325	49.41	4135	4195	4120	5360	2895	4130	4160.16	3.51	0	-25197	4283	4206	4113	4036	3943	4245	4075	96	1230	500	2890	5	1	19246092	802	4.43	0.83	12	0.51	941.00	5038.00	5850	20230915	-28.80	3360	20231024	23.96	5850	-28.80	20230915	3360	23.96	20231024	5850	-28.80	20230915	3360	23.96	20231024	2.96	N	142210	500	96 억		676375	N	N	0	N	00	N
52	20231220	140923	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4175	45	2	1.09	375146865	90179	45.32	4135	4195	4120	5360	2895	4130	4160.02	3.51	0	-24780	4283	4206	4113	4036	3943	4245	4075	96	1230	500	2890	5	1	19246092	804	4.44	0.83	12	0.47	941.00	5038.00	5850	20230915	-28.63	3360	20231024	24.26	5850	-28.63	20230915	3360	24.26	20231024	5850	-28.63	20230915	3360	24.26	20231024	2.96	N	142210	500	96 억		676375	N	N	0	N	00	N
53	20231220	130916	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	20	2	0.48	312833660	75183	37.78	4135	4195	4120	5360	2895	4130	4160.96	3.51	0	-24249	4283	4206	4113	4036	3943	4245	4075	96	1230	500	2890	5	1	19246092	799	4.41	0.82	12	0.39	941.00	5038.00	5850	20230915	-29.06	3360	20231024	23.51	5850	-29.06	20230915	3360	23.51	20231024	5850	-29.06	20230915	3360	23.51	20231024	2.96	N	142210	500	96 억		676375	N	N	0	N	00	N
54	20231220	120824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	50	2	1.21	239966485	57666	28.98	4135	4195	4120	5360	2895	4130	4161.32	3.51	0	-22402	4283	4206	4113	4036	3943	4245	4075	96	1230	500	2890	5	1	19246092	804	4.44	0.83	12	0.30	941.00	5038.00	5850	20230915	-28.55	3360	20231024	24.40	5850	-28.55	20230915	3360	24.40	20231024	5850	-28.55	20230915	3360	24.40	20231024	2.96	N	142210	500	96 억		676375	N	N	0	N	00	N
55	20231220	110827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	50	2	1.21	174869165	42087	21.15	4135	4195	4120	5360	2895	4130	4154.94	3.51	0	-21651	4283	4206	4113	4036	3943	4245	4075	96	1230	500	2890	5	1	19246092	804	4.44	0.83	12	0.22	941.00	5038.00	5850	20230915	-28.55	3360	20231024	24.40	5850	-28.55	20230915	3360	24.40	20231024	5850	-28.55	20230915	3360	24.40	20231024	2.96	N	142210	500	96 억		676375	N	N	0	N	00	N
56	20231220	100827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	20	2	0.48	97154555	23470	11.79	4135	4175	4120	5360	2895	4130	4139.52	3.51	0	-16429	4283	4206	4113	4036	3943	4245	4075	96	1230	500	2890	5	1	19246092	799	4.41	0.82	12	0.12	941.00	5038.00	5850	20230915	-29.06	3360	20231024	23.51	5850	-29.06	20230915	3360	23.51	20231024	5850	-29.06	20230915	3360	23.51	20231024	2.96	N	142210	500	96 억		676375	N	N	0	N	00	N
57	20231220	090825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4135	5	2	0.12	16714765	4050	2.04	4135	4140	4120	5360	2895	4130	4127.10	3.51	0	-2093	4283	4206	4113	4036	3943	4245	4075	96	1230	500	2890	5	1	19246092	796	4.39	0.82	12	0.02	941.00	5038.00	5850	20230915	-29.32	3360	20231024	23.07	5850	-29.32	20230915	3360	23.07	20231024	5850	-29.32	20230915	3360	23.07	20231024	2.96	N	142210	500	96 억		676375	N	N	0	N	00	N
58	20231219	160825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	70	2	1.72	820388800	198780	257.09	4045	4190	4020	5270	2845	4060	4127.12	3.46	0	12154	4096	4077	4041	4022	3986	4087	4032	96	1210	500	2840	5	1	19246092	795	4.39	0.82	12	1.03	941.00	5038.00	5850	20230915	-29.40	3360	20231024	22.92	5850	-29.40	20230915	3360	22.92	20231024	5850	-29.40	20230915	3360	22.92	20231024	3.03	N	142210	500	96 억		665217	N	N	0	N	00	N
59	20231219	150829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4120	60	2	1.48	722134525	174894	226.20	4045	4190	4020	5270	2845	4060	4128.98	3.46	0	13386	4096	4077	4041	4022	3986	4087	4032	96	1210	500	2840	5	1	19246092	793	4.38	0.82	12	0.91	941.00	5038.00	5850	20230915	-29.57	3360	20231024	22.62	5850	-29.57	20230915	3360	22.62	20231024	5850	-29.57	20230915	3360	22.62	20231024	3.03	N	142210	500	96 억		665217	N	N	0	N	00	N
60	20231219	140824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	90	2	2.22	623426575	151010	195.31	4045	4190	4020	5270	2845	4060	4128.38	3.46	0	21343	4096	4077	4041	4022	3986	4087	4032	96	1210	500	2840	5	1	19246092	799	4.41	0.82	12	0.78	941.00	5038.00	5850	20230915	-29.06	3360	20231024	23.51	5850	-29.06	20230915	3360	23.51	20231024	5850	-29.06	20230915	3360	23.51	20231024	3.03	N	142210	500	96 억		665217	N	N	0	N	00	N
61	20231219	130829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4175	115	2	2.83	491866730	119321	154.32	4045	4185	4020	5270	2845	4060	4122.21	3.46	0	21777	4096	4077	4041	4022	3986	4087	4032	96	1210	500	2840	5	1	19246092	804	4.44	0.83	12	0.62	941.00	5038.00	5850	20230915	-28.63	3360	20231024	24.26	5850	-28.63	20230915	3360	24.26	20231024	5850	-28.63	20230915	3360	24.26	20231024	3.03	N	142210	500	96 억		665217	N	N	0	N	00	N
62	20231219	120832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4135	75	2	1.85	363172855	88379	114.31	4045	4150	4020	5270	2845	4060	4109.27	3.46	0	9086	4096	4077	4041	4022	3986	4087	4032	96	1210	500	2840	5	1	19246092	796	4.39	0.82	12	0.46	941.00	5038.00	5850	20230915	-29.32	3360	20231024	23.07	5850	-29.32	20230915	3360	23.07	20231024	5850	-29.32	20230915	3360	23.07	20231024	3.03	N	142210	500	96 억		665217	N	N	0	N	00	N
63	20231219	110828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4125	65	2	1.60	311070635	75789	98.02	4045	4150	4020	5270	2845	4060	4104.43	3.46	0	5628	4096	4077	4041	4022	3986	4087	4032	96	1210	500	2840	5	1	19246092	794	4.38	0.82	12	0.39	941.00	5038.00	5850	20230915	-29.49	3360	20231024	22.77	5850	-29.49	20230915	3360	22.77	20231024	5850	-29.49	20230915	3360	22.77	20231024	3.03	N	142210	500	96 억		665217	N	N	0	N	00	N
64	20231219	100826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4135	75	2	1.85	249832540	60942	78.82	4045	4150	4020	5270	2845	4060	4099.51	3.46	0	5443	4096	4077	4041	4022	3986	4087	4032	96	1210	500	2840	5	1	19246092	796	4.39	0.82	12	0.32	941.00	5038.00	5850	20230915	-29.32	3360	20231024	23.07	5850	-29.32	20230915	3360	23.07	20231024	5850	-29.32	20230915	3360	23.07	20231024	3.03	N	142210	500	96 억		665217	N	N	0	N	00	N
65	20231219	090822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	0	3	0.00	23503245	5807	7.51	4045	4060	4035	5270	2845	4060	4047.40	3.46	0	129	4096	4077	4041	4022	3986	4087	4032	96	1210	500	2840	5	1	19246092	781	4.31	0.81	12	0.03	941.00	5038.00	5850	20230915	-30.60	3360	20231024	20.83	5850	-30.60	20230915	3360	20.83	20231024	5850	-30.60	20230915	3360	20.83	20231024	3.03	N	142210	500	96 억		665217	N	N	0	N	00	N
66	20231218	160822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	35	2	0.87	309589605	76616	81.09	4025	4060	4005	5230	2820	4025	4040.79	3.38	0	15508	4101	4062	4036	3997	3971	4057	3992	96	1205	500	2810	5	1	19246092	781	4.31	0.81	12	0.40	941.00	5038.00	5850	20230915	-30.60	3360	20231024	20.83	5850	-30.60	20230915	3360	20.83	20231024	5850	-30.60	20230915	3360	20.83	20231024	3.10	N	142210	500	96 억		649714	N	N	0	N	00	N
67	20231218	150825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	25	2	0.62	281671100	69723	73.80	4025	4060	4005	5230	2820	4025	4039.86	3.38	0	14528	4101	4062	4036	3997	3971	4057	3992	96	1205	500	2810	5	1	19246092	779	4.30	0.80	12	0.36	941.00	5038.00	5850	20230915	-30.77	3360	20231024	20.54	5850	-30.77	20230915	3360	20.54	20231024	5850	-30.77	20230915	3360	20.54	20231024	3.10	N	142210	500	96 억		649714	N	N	0	N	00	N
68	20231218	140820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	30	2	0.75	240419330	59545	63.02	4025	4060	4005	5230	2820	4025	4037.61	3.38	0	11985	4101	4062	4036	3997	3971	4057	3992	96	1205	500	2810	5	1	19246092	780	4.31	0.80	12	0.31	941.00	5038.00	5850	20230915	-30.68	3360	20231024	20.68	5850	-30.68	20230915	3360	20.68	20231024	5850	-30.68	20230915	3360	20.68	20231024	3.10	N	142210	500	96 억		649714	N	N	0	N	00	N
69	20231218	130822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	25	2	0.62	215253565	53335	56.45	4025	4060	4005	5230	2820	4025	4035.88	3.38	0	10716	4101	4062	4036	3997	3971	4057	3992	96	1205	500	2810	5	1	19246092	779	4.30	0.80	12	0.28	941.00	5038.00	5850	20230915	-30.77	3360	20231024	20.54	5850	-30.77	20230915	3360	20.54	20231024	5850	-30.77	20230915	3360	20.54	20231024	3.10	N	142210	500	96 억		649714	N	N	0	N	00	N
70	20231218	120816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	25	2	0.62	153194640	37964	40.18	4025	4060	4005	5230	2820	4025	4035.26	3.38	0	12654	4101	4062	4036	3997	3971	4057	3992	96	1205	500	2810	5	1	19246092	779	4.30	0.80	12	0.20	941.00	5038.00	5850	20230915	-30.77	3360	20231024	20.54	5850	-30.77	20230915	3360	20.54	20231024	5850	-30.77	20230915	3360	20.54	20231024	3.10	N	142210	500	96 억		649714	N	N	0	N	00	N
71	20231218	110819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	25	2	0.62	95872940	23786	25.18	4025	4060	4005	5230	2820	4025	4030.65	3.38	0	8738	4101	4062	4036	3997	3971	4057	3992	96	1205	500	2810	5	1	19246092	779	4.30	0.80	12	0.12	941.00	5038.00	5850	20230915	-30.77	3360	20231024	20.54	5850	-30.77	20230915	3360	20.54	20231024	5850	-30.77	20230915	3360	20.54	20231024	3.10	N	142210	500	96 억		649714	N	N	0	N	00	N
72	20231218	100817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	15	2	0.37	53695340	13349	14.13	4025	4040	4005	5230	2820	4025	4022.42	3.38	0	1770	4101	4062	4036	3997	3971	4057	3992	96	1205	500	2810	5	1	19246092	778	4.29	0.80	12	0.07	941.00	5038.00	5850	20230915	-30.94	3360	20231024	20.24	5850	-30.94	20230915	3360	20.24	20231024	5850	-30.94	20230915	3360	20.24	20231024	3.10	N	142210	500	96 억		649714	N	N	0	N	00	N
73	20231218	090815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	15	2	0.37	3782160	940	0.99	4025	4040	4010	5230	2820	4025	4023.57	3.38	0	385	4101	4062	4036	3997	3971	4057	3992	96	1205	500	2810	5	1	19246092	778	4.29	0.80	12	0.00	941.00	5038.00	5850	20230915	-30.94	3360	20231024	20.24	5850	-30.94	20230915	3360	20.24	20231024	5850	-30.94	20230915	3360	20.24	20231024	3.10	N	142210	500	96 억		649714	N	N	0	N	00	N
74	20231215	160817	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4025	0	3	0.00	379294560	94064	74.37	4025	4075	4010	5230	2820	4025	4032.30	3.51	0	-25685	4071	4047	4021	3997	3971	4035	3985	96	1205	500	2810	5	1	19246092	775	4.28	0.80	12	0.49	941.00	5038.00	5850	20230915	-31.20	3360	20231024	19.79	5850	-31.20	20230915	3360	19.79	20231024	5850	-31.20	20230915	3360	19.79	20231024	3.13	N	142210	500	96 억		675399	N	N	0	N	00	N
75	20231215	150821	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4025	0	3	0.00	376655050	93408	73.85	4025	4075	4010	5230	2820	4025	4032.36	3.51	0	-25525	4071	4047	4021	3997	3971	4035	3985	96	1205	500	2810	5	1	19246092	775	4.28	0.80	12	0.49	941.00	5038.00	5850	20230915	-31.20	3360	20231024	19.79	5850	-31.20	20230915	3360	19.79	20231024	5850	-31.20	20230915	3360	19.79	20231024	3.13	N	142210	500	96 억		675399	N	N	0	N	00	N
76	20231215	140820	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4020	-5	5	-0.12	284860485	70570	55.80	4025	4075	4020	5230	2820	4025	4036.57	3.51	0	-8436	4071	4047	4021	3997	3971	4035	3985	96	1205	500	2810	5	1	19246092	774	4.27	0.80	12	0.37	941.00	5038.00	5850	20230915	-31.28	3360	20231024	19.64	5850	-31.28	20230915	3360	19.64	20231024	5850	-31.28	20230915	3360	19.64	20231024	3.13	N	142210	500	96 억		675399	N	N	0	N	00	N
77	20231215	130815	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4030	5	2	0.12	227668645	56355	44.56	4025	4075	4025	5230	2820	4025	4039.90	3.51	0	-7508	4071	4047	4021	3997	3971	4035	3985	96	1205	500	2810	5	1	19246092	776	4.28	0.80	12	0.29	941.00	5038.00	5850	20230915	-31.11	3360	20231024	19.94	5850	-31.11	20230915	3360	19.94	20231024	5850	-31.11	20230915	3360	19.94	20231024	3.13	N	142210	500	96 억		675399	N	N	0	N	00	N
78	20231215	120816	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4035	10	2	0.25	195820325	48459	38.31	4025	4075	4025	5230	2820	4025	4040.95	3.51	0	-3259	4071	4047	4021	3997	3971	4035	3985	96	1205	500	2810	5	1	19246092	777	4.29	0.80	12	0.25	941.00	5038.00	5850	20230915	-31.03	3360	20231024	20.09	5850	-31.03	20230915	3360	20.09	20231024	5850	-31.03	20230915	3360	20.09	20231024	3.13	N	142210	500	96 억		675399	N	N	0	N	00	N
79	20231215	110811	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4035	10	2	0.25	161406095	39940	31.58	4025	4075	4025	5230	2820	4025	4041.21	3.51	0	-2705	4071	4047	4021	3997	3971	4035	3985	96	1205	500	2810	5	1	19246092	777	4.29	0.80	12	0.21	941.00	5038.00	5850	20230915	-31.03	3360	20231024	20.09	5850	-31.03	20230915	3360	20.09	20231024	5850	-31.03	20230915	3360	20.09	20231024	3.13	N	142210	500	96 억		675399	N	N	0	N	00	N
80	20231215	100815	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4055	30	2	0.75	98951340	24473	19.35	4025	4075	4025	5230	2820	4025	4043.29	3.51	0	-484	4071	4047	4021	3997	3971	4035	3985	96	1205	500	2810	5	1	19246092	780	4.31	0.80	12	0.13	941.00	5038.00	5850	20230915	-30.68	3360	20231024	20.68	5850	-30.68	20230915	3360	20.68	20231024	5850	-30.68	20230915	3360	20.68	20231024	3.13	N	142210	500	96 억		675399	N	N	0	N	00	N
81	20231215	090819	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4055	30	2	0.75	8026735	1989	1.57	4025	4055	4025	5230	2820	4025	4035.56	3.51	0	374	4071	4047	4021	3997	3971	4035	3985	96	1205	500	2810	5	1	19246092	780	4.31	0.80	12	0.01	941.00	5038.00	5850	20230915	-30.68	3360	20231024	20.68	5850	-30.68	20230915	3360	20.68	20231024	5850	-30.68	20230915	3360	20.68	20231024	3.13	N	142210	500	96 억		675399	N	N	0	N	00	N
82	20231214	160812	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4025	45	2	1.13	495512275	123254	155.46	4030	4045	3995	5170	2790	3980	4020.43	3.67	0	-31415	4100	4040	4010	3950	3920	4025	3935	96	1190	500	2780	5	1	19246092	775	4.28	0.80	12	0.64	941.00	5038.00	5850	20230915	-31.20	3360	20231024	19.79	5850	-31.20	20230915	3360	19.79	20231024	5850	-31.20	20230915	3360	19.79	20231024	3.17	N	142210	500	96 억		706814	N	N	0	N	00	N
83	20231214	150841	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4025	45	2	1.13	489106550	121662	153.45	4030	4045	3995	5170	2790	3980	4020.39	3.67	0	-31707	4100	4040	4010	3950	3920	4025	3935	96	1190	500	2780	5	1	19246092	775	4.28	0.80	12	0.63	941.00	5038.00	5850	20230915	-31.20	3360	20231024	19.79	5850	-31.20	20230915	3360	19.79	20231024	5850	-31.20	20230915	3360	19.79	20231024	3.17	N	142210	500	96 억		706814	N	N	0	N	00	N
84	20231214	140818	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4025	45	2	1.13	378588225	94191	118.80	4030	4045	3995	5170	2790	3980	4019.59	3.67	0	-19166	4100	4040	4010	3950	3920	4025	3935	96	1190	500	2780	5	1	19246092	775	4.28	0.80	12	0.49	941.00	5038.00	5850	20230915	-31.20	3360	20231024	19.79	5850	-31.20	20230915	3360	19.79	20231024	5850	-31.20	20230915	3360	19.79	20231024	3.17	N	142210	500	96 억		706814	N	N	0	N	00	N
85	20231214	130838	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4000	20	2	0.50	353118930	87841	110.79	4030	4045	3995	5170	2790	3980	4020.22	3.67	0	-20120	4100	4040	4010	3950	3920	4025	3935	96	1190	500	2780	5	1	19246092	770	4.25	0.79	12	0.46	941.00	5038.00	5850	20230915	-31.62	3360	20231024	19.05	5850	-31.62	20230915	3360	19.05	20231024	5850	-31.62	20230915	3360	19.05	20231024	3.17	N	142210	500	96 억		706814	N	N	0	N	00	N
86	20231214	120850	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4000	20	2	0.50	345273030	85881	108.32	4030	4045	3995	5170	2790	3980	4020.62	3.67	0	-19794	4100	4040	4010	3950	3920	4025	3935	96	1190	500	2780	5	1	19246092	770	4.25	0.79	12	0.45	941.00	5038.00	5850	20230915	-31.62	3360	20231024	19.05	5850	-31.62	20230915	3360	19.05	20231024	5850	-31.62	20230915	3360	19.05	20231024	3.17	N	142210	500	96 억		706814	N	N	0	N	00	N
87	20231214	110822	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4000	20	2	0.50	267341300	66438	83.80	4030	4045	3995	5170	2790	3980	4024.28	3.67	0	-20181	4100	4040	4010	3950	3920	4025	3935	96	1190	500	2780	5	1	19246092	770	4.25	0.79	12	0.35	941.00	5038.00	5850	20230915	-31.62	3360	20231024	19.05	5850	-31.62	20230915	3360	19.05	20231024	5850	-31.62	20230915	3360	19.05	20231024	3.17	N	142210	500	96 억		706814	N	N	0	N	00	N
88	20231214	100806	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4035	55	2	1.38	158606905	39338	49.62	4030	4045	4015	5170	2790	3980	4032.62	3.67	0	-7270	4100	4040	4010	3950	3920	4025	3935	96	1190	500	2780	5	1	19246092	777	4.29	0.80	12	0.20	941.00	5038.00	5850	20230915	-31.03	3360	20231024	20.09	5850	-31.03	20230915	3360	20.09	20231024	5850	-31.03	20230915	3360	20.09	20231024	3.17	N	142210	500	96 억		706814	N	N	0	N	00	N
89	20231214	090745	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4030	50	2	1.26	14719160	3651	4.60	4030	4045	4015	5170	2790	3980	4040.41	3.67	0	-1344	4100	4040	4010	3950	3920	4025	3935	96	1190	500	2780	5	1	19246092	776	4.28	0.80	12	0.02	941.00	5038.00	5850	20230915	-31.11	3360	20231024	19.94	5850	-31.11	20230915	3360	19.94	20231024	5850	-31.11	20230915	3360	19.94	20231024	3.17	N	142210	500	96 억		706814	N	N	0	N	00	N
90	20231213	160811	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3980	-70	5	-1.73	317638560	79262	23.87	4050	4070	3980	5260	2835	4050	4007.45	3.80	0	-24761	4193	4121	4003	3931	3813	4157	3967	96	1210	500	2830	5	1	19246092	766	4.23	0.79	12	0.41	941.00	5038.00	5850	20230915	-31.97	3360	20231024	18.45	5850	-31.97	20230915	3360	18.45	20231024	5850	-31.97	20230915	3360	18.45	20231024	3.16	N	142210	500	96 억		731607	N	N	0	N	00	N
91	20231213	150828	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3985	-65	5	-1.60	301539300	75220	22.65	4050	4070	3980	5260	2835	4050	4008.76	3.80	0	-22729	4193	4121	4003	3931	3813	4157	3967	96	1210	500	2830	5	1	19246092	767	4.23	0.79	12	0.39	941.00	5038.00	5850	20230915	-31.88	3360	20231024	18.60	5850	-31.88	20230915	3360	18.60	20231024	5850	-31.88	20230915	3360	18.60	20231024	3.16	N	142210	500	96 억		731607	N	N	0	N	00	N
92	20231213	140827	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4010	-40	5	-0.99	204197085	50833	15.31	4050	4070	3995	5260	2835	4050	4017.02	3.80	0	-11485	4193	4121	4003	3931	3813	4157	3967	96	1210	500	2830	5	1	19246092	772	4.26	0.80	12	0.26	941.00	5038.00	5850	20230915	-31.45	3360	20231024	19.35	5850	-31.45	20230915	3360	19.35	20231024	5850	-31.45	20230915	3360	19.35	20231024	3.16	N	142210	500	96 억		731607	N	N	0	N	00	N
93	20231213	130829	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4015	-35	5	-0.86	179826480	44755	13.48	4050	4070	3995	5260	2835	4050	4018.02	3.80	0	-12810	4193	4121	4003	3931	3813	4157	3967	96	1210	500	2830	5	1	19246092	773	4.27	0.80	12	0.23	941.00	5038.00	5850	20230915	-31.37	3360	20231024	19.49	5850	-31.37	20230915	3360	19.49	20231024	5850	-31.37	20230915	3360	19.49	20231024	3.16	N	142210	500	96 억		731607	N	N	0	N	00	N
94	20231213	120826	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4030	-20	5	-0.49	167620380	41720	12.56	4050	4070	3995	5260	2835	4050	4017.75	3.80	0	-11593	4193	4121	4003	3931	3813	4157	3967	96	1210	500	2830	5	1	19246092	776	4.28	0.80	12	0.22	941.00	5038.00	5850	20230915	-31.11	3360	20231024	19.94	5850	-31.11	20230915	3360	19.94	20231024	5850	-31.11	20230915	3360	19.94	20231024	3.16	N	142210	500	96 억		731607	N	N	0	N	00	N
95	20231213	110828	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4015	-35	5	-0.86	138200215	34374	10.35	4050	4070	3995	5260	2835	4050	4020.49	3.80	0	-11080	4193	4121	4003	3931	3813	4157	3967	96	1210	500	2830	5	1	19246092	773	4.27	0.80	12	0.18	941.00	5038.00	5850	20230915	-31.37	3360	20231024	19.49	5850	-31.37	20230915	3360	19.49	20231024	5850	-31.37	20230915	3360	19.49	20231024	3.16	N	142210	500	96 억		731607	N	N	0	N	00	N
96	20231213	100833	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4030	-20	5	-0.49	85689525	21265	6.40	4050	4070	4015	5260	2835	4050	4029.60	3.80	0	-10708	4193	4121	4003	3931	3813	4157	3967	96	1210	500	2830	5	1	19246092	776	4.28	0.80	12	0.11	941.00	5038.00	5850	20230915	-31.11	3360	20231024	19.94	5850	-31.11	20230915	3360	19.94	20231024	5850	-31.11	20230915	3360	19.94	20231024	3.16	N	142210	500	96 억		731607	N	N	0	N	00	N
97	20231213	090820	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4060	10	2	0.25	25399435	6286	1.89	4050	4070	4020	5260	2835	4050	4040.64	3.80	0	-2695	4193	4121	4003	3931	3813	4157	3967	96	1210	500	2830	5	1	19246092	781	4.31	0.81	12	0.03	941.00	5038.00	5850	20230915	-30.60	3360	20231024	20.83	5850	-30.60	20230915	3360	20.83	20231024	5850	-30.60	20230915	3360	20.83	20231024	3.16	N	142210	500	96 억		731607	N	N	0	N	00	N
98	20231212	160753	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4050	145	2	3.71	1331470325	331273	306.58	3900	4075	3885	5070	2735	3905	4019.12	3.70	0	19650	3991	3947	3906	3862	3821	3970	3885	96	1165	500	2730	5	1	19246092	779	4.30	0.80	12	1.72	941.00	5038.00	5850	20230915	-30.77	3360	20231024	20.54	5850	-30.77	20230915	3360	20.54	20231024	5850	-30.77	20230915	3360	20.54	20231024	3.19	N	142210	500	96 억		712005	N	N	0	N	00	N
99	20231212	150801	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4065	160	2	4.10	1239790585	308660	285.66	3900	4075	3885	5070	2735	3905	4016.69	3.70	0	24209	3991	3947	3906	3862	3821	3970	3885	96	1165	500	2730	5	1	19246092	782	4.32	0.81	12	1.60	941.00	5038.00	5850	20230915	-30.51	3360	20231024	20.98	5850	-30.51	20230915	3360	20.98	20231024	5850	-30.51	20230915	3360	20.98	20231024	3.19	N	142210	500	96 억		712005	N	N	0	N	00	N
100	20231212	140718	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4035	130	2	3.33	1110924385	276904	256.27	3900	4075	3885	5070	2735	3905	4011.95	3.70	0	24418	3991	3947	3906	3862	3821	3970	3885	96	1165	500	2730	5	1	19246092	777	4.29	0.80	12	1.44	941.00	5038.00	5850	20230915	-31.03	3360	20231024	20.09	5850	-31.03	20230915	3360	20.09	20231024	5850	-31.03	20230915	3360	20.09	20231024	3.19	N	142210	500	96 억		712005	N	N	0	N	00	N
101	20231212	130721	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4035	130	2	3.33	1025376865	255740	236.68	3900	4075	3885	5070	2735	3905	4009.45	3.70	0	26138	3991	3947	3906	3862	3821	3970	3885	96	1165	500	2730	5	1	19246092	777	4.29	0.80	12	1.33	941.00	5038.00	5850	20230915	-31.03	3360	20231024	20.09	5850	-31.03	20230915	3360	20.09	20231024	5850	-31.03	20230915	3360	20.09	20231024	3.19	N	142210	500	96 억		712005	N	N	0	N	00	N
102	20231212	120714	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4060	155	2	3.97	940464790	234723	217.23	3900	4075	3885	5070	2735	3905	4006.70	3.70	0	28586	3991	3947	3906	3862	3821	3970	3885	96	1165	500	2730	5	1	19246092	781	4.31	0.81	12	1.22	941.00	5038.00	5850	20230915	-30.60	3360	20231024	20.83	5850	-30.60	20230915	3360	20.83	20231024	5850	-30.60	20230915	3360	20.83	20231024	3.19	N	142210	500	96 억		712005	N	N	0	N	00	N
103	20231212	110724	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4035	130	2	3.33	683202850	171317	158.55	3900	4060	3885	5070	2735	3905	3987.95	3.70	0	23520	3991	3947	3906	3862	3821	3970	3885	96	1165	500	2730	5	1	19246092	777	4.29	0.80	12	0.89	941.00	5038.00	5850	20230915	-31.03	3360	20231024	20.09	5850	-31.03	20230915	3360	20.09	20231024	5850	-31.03	20230915	3360	20.09	20231024	3.19	N	142210	500	96 억		712005	N	N	0	N	00	N
104	20231212	100753	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3980	75	2	1.92	403281870	101789	94.20	3900	4020	3885	5070	2735	3905	3961.94	3.70	0	16014	3991	3947	3906	3862	3821	3970	3885	96	1165	500	2730	5	1	19246092	766	4.23	0.79	12	0.53	941.00	5038.00	5850	20230915	-31.97	3360	20231024	18.45	5850	-31.97	20230915	3360	18.45	20231024	5850	-31.97	20230915	3360	18.45	20231024	3.19	N	142210	500	96 억		712005	N	N	0	N	00	N
105	20231212	090753	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3920	15	2	0.38	83634430	21469	19.87	3900	3920	3885	5070	2735	3905	3895.59	3.70	0	15736	3991	3947	3906	3862	3821	3970	3885	96	1165	500	2730	5	1	19246092	754	4.17	0.78	12	0.11	941.00	5038.00	5850	20230915	-32.99	3360	20231024	16.67	5850	-32.99	20230915	3360	16.67	20231024	5850	-32.99	20230915	3360	16.67	20231024	3.19	N	142210	500	96 억		712005	N	N	0	N	00	N
106	20231211	160756	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3905	45	2	1.17	423139070	107934	112.67	3880	3950	3865	5010	2705	3860	3920.37	3.68	-348	4345	3896	3877	3841	3822	3786	3887	3832	96	1150	500	2700	5	1	19246092	752	4.15	0.78	12	0.56	941.00	5038.00	5850	20230915	-33.25	3360	20231024	16.22	5850	-33.25	20230915	3360	16.22	20231024	5850	-33.25	20230915	3360	16.22	20231024	3.18	N	142210	500	96 억		707312	N	N	0	N	00	N
107	20231211	150753	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3925	65	2	1.68	402016220	102523	107.03	3880	3950	3865	5010	2705	3860	3921.23	3.68	-348	5108	3896	3877	3841	3822	3786	3887	3832	96	1150	500	2700	5	1	19246092	755	4.17	0.78	12	0.53	941.00	5038.00	5850	20230915	-32.91	3360	20231024	16.82	5850	-32.91	20230915	3360	16.82	20231024	5850	-32.91	20230915	3360	16.82	20231024	3.18	N	142210	500	96 억		707312	N	N	0	N	00	N
108	20231211	140753	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3940	80	2	2.07	357766145	91198	95.20	3880	3950	3865	5010	2705	3860	3922.96	3.68	-348	5280	3896	3877	3841	3822	3786	3887	3832	96	1150	500	2700	5	1	19246092	758	4.19	0.78	12	0.47	941.00	5038.00	5850	20230915	-32.65	3360	20231024	17.26	5850	-32.65	20230915	3360	17.26	20231024	5850	-32.65	20230915	3360	17.26	20231024	3.18	N	142210	500	96 억		707312	N	N	0	N	00	N
109	20231211	130754	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3915	55	2	1.42	195397130	49937	52.13	3880	3930	3865	5010	2705	3860	3912.87	3.68	-348	11475	3896	3877	3841	3822	3786	3887	3832	96	1150	500	2700	5	1	19246092	753	4.16	0.78	12	0.26	941.00	5038.00	5850	20230915	-33.08	3360	20231024	16.52	5850	-33.08	20230915	3360	16.52	20231024	5850	-33.08	20230915	3360	16.52	20231024	3.18	N	142210	500	96 억		707312	N	N	0	N	00	N
110	20231211	120753	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3930	70	2	1.81	174615370	44627	46.59	3880	3930	3865	5010	2705	3860	3912.77	3.68	-348	13305	3896	3877	3841	3822	3786	3887	3832	96	1150	500	2700	5	1	19246092	756	4.18	0.78	12	0.23	941.00	5038.00	5850	20230915	-32.82	3360	20231024	16.96	5850	-32.82	20230915	3360	16.96	20231024	5850	-32.82	20230915	3360	16.96	20231024	3.18	N	142210	500	96 억		707312	N	N	0	N	00	N
111	20231211	110750	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3910	50	2	1.30	141597100	36210	37.80	3880	3925	3865	5010	2705	3860	3910.44	3.68	-348	8849	3896	3877	3841	3822	3786	3887	3832	96	1150	500	2700	5	1	19246092	753	4.16	0.78	12	0.19	941.00	5038.00	5850	20230915	-33.16	3360	20231024	16.37	5850	-33.16	20230915	3360	16.37	20231024	5850	-33.16	20230915	3360	16.37	20231024	3.18	N	142210	500	96 억		707312	N	N	0	N	00	N
112	20231211	100749	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3920	60	2	1.55	120433435	30804	32.16	3880	3925	3865	5010	2705	3860	3909.67	3.68	-348	8170	3896	3877	3841	3822	3786	3887	3832	96	1150	500	2700	5	1	19246092	754	4.17	0.78	12	0.16	941.00	5038.00	5850	20230915	-32.99	3360	20231024	16.67	5850	-32.99	20230915	3360	16.67	20231024	5850	-32.99	20230915	3360	16.67	20231024	3.18	N	142210	500	96 억		707312	N	N	0	N	00	N
113	20231211	090749	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3920	60	2	1.55	19332400	4973	5.19	3880	3925	3865	5010	2705	3860	3887.47	3.68	-348	2029	3896	3877	3841	3822	3786	3887	3832	96	1150	500	2700	5	1	19246092	754	4.17	0.78	12	0.03	941.00	5038.00	5850	20230915	-32.99	3360	20231024	16.67	5850	-32.99	20230915	3360	16.67	20231024	5850	-32.99	20230915	3360	16.67	20231024	3.18	N	142210	500	96 억		707312	N	N	0	N	00	N
114	20231208	160741	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3860	25	2	0.65	350949855	91621	131.98	3850	3860	3805	4985	2685	3835	3830.45	3.68	0	-1336	3918	3876	3838	3796	3758	3857	3777	96	1150	500	2680	5	1	19246092	743	4.10	0.77	12	0.48	941.00	5038.00	5850	20230915	-34.02	3360	20231024	14.88	5850	-34.02	20230915	3360	14.88	20231024	5850	-34.02	20230915	3360	14.88	20231024	3.28	N	142210	500	96 억		707312	N	N	0	N	00	N
115	20231208	150744	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3855	20	2	0.52	321356720	83949	120.93	3850	3860	3805	4985	2685	3835	3828.00	3.68	0	-558	3918	3876	3838	3796	3758	3857	3777	96	1150	500	2680	5	1	19246092	742	4.10	0.77	12	0.44	941.00	5038.00	5850	20230915	-34.10	3360	20231024	14.73	5850	-34.10	20230915	3360	14.73	20231024	5850	-34.10	20230915	3360	14.73	20231024	3.28	N	142210	500	96 억		707312	N	N	0	N	00	N
116	20231208	140743	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3830	-5	5	-0.13	208755585	54510	78.52	3850	3860	3810	4985	2685	3835	3829.67	3.68	0	-3943	3918	3876	3838	3796	3758	3857	3777	96	1150	500	2680	5	1	19246092	737	4.07	0.76	12	0.28	941.00	5038.00	5850	20230915	-34.53	3360	20231024	13.99	5850	-34.53	20230915	3360	13.99	20231024	5850	-34.53	20230915	3360	13.99	20231024	3.28	N	142210	500	96 억		707312	N	N	0	N	00	N
117	20231208	130742	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3815	-20	5	-0.52	165792720	43296	62.37	3850	3860	3815	4985	2685	3835	3829.28	3.68	0	-5970	3918	3876	3838	3796	3758	3857	3777	96	1150	500	2680	5	1	19246092	734	4.05	0.76	12	0.22	941.00	5038.00	5850	20230915	-34.79	3360	20231024	13.54	5850	-34.79	20230915	3360	13.54	20231024	5850	-34.79	20230915	3360	13.54	20231024	3.28	N	142210	500	96 억		707312	N	N	0	N	00	N
118	20231208	120739	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3840	5	2	0.13	104459525	27240	39.24	3850	3860	3825	4985	2685	3835	3834.78	3.68	0	-536	3918	3876	3838	3796	3758	3857	3777	96	1150	500	2680	5	1	19246092	739	4.08	0.76	12	0.14	941.00	5038.00	5850	20230915	-34.36	3360	20231024	14.29	5850	-34.36	20230915	3360	14.29	20231024	5850	-34.36	20230915	3360	14.29	20231024	3.28	N	142210	500	96 억		707312	N	N	0	N	00	N
119	20231208	110737	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3845	10	2	0.26	80933040	21103	30.40	3850	3860	3825	4985	2685	3835	3835.14	3.68	0	752	3918	3876	3838	3796	3758	3857	3777	96	1150	500	2680	5	1	19246092	740	4.09	0.76	12	0.11	941.00	5038.00	5850	20230915	-34.27	3360	20231024	14.43	5850	-34.27	20230915	3360	14.43	20231024	5850	-34.27	20230915	3360	14.43	20231024	3.28	N	142210	500	96 억		707312	N	N	0	N	00	N
120	20231208	100746	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3845	10	2	0.26	55519065	14476	20.85	3850	3860	3825	4985	2685	3835	3835.25	3.68	0	434	3918	3876	3838	3796	3758	3857	3777	96	1150	500	2680	5	1	19246092	740	4.09	0.76	12	0.08	941.00	5038.00	5850	20230915	-34.27	3360	20231024	14.43	5850	-34.27	20230915	3360	14.43	20231024	5850	-34.27	20230915	3360	14.43	20231024	3.28	N	142210	500	96 억		707312	N	N	0	N	00	N
121	20231208	090735	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3860	25	2	0.65	9535615	2484	3.58	3850	3860	3835	4985	2685	3835	3838.82	3.68	0	-2199	3918	3876	3838	3796	3758	3857	3777	96	1150	500	2680	5	1	19246092	743	4.10	0.77	12	0.01	941.00	5038.00	5850	20230915	-34.02	3360	20231024	14.88	5850	-34.02	20230915	3360	14.88	20231024	5850	-34.02	20230915	3360	14.88	20231024	3.28	N	142210	500	96 억		707312	N	N	0	N	00	N
122	20231207	160739	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3835	-15	5	-0.39	265076870	69421	58.32	3875	3880	3800	5000	2695	3850	3818.38	3.72	0	-8447	3953	3901	3838	3786	3723	3927	3812	96	1150	500	2690	5	1	19246092	738	4.08	0.76	12	0.36	941.00	5038.00	5850	20230915	-34.44	3360	20231024	14.14	5850	-34.44	20230915	3360	14.14	20231024	5850	-34.44	20230915	3360	14.14	20231024	3.16	N	142210	500	96 억		715769	N	N	0	N	00	N
123	20231207	150740	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3825	-25	5	-0.65	258385470	67675	56.85	3875	3880	3800	5000	2695	3850	3818.03	3.72	0	-8245	3953	3901	3838	3786	3723	3927	3812	96	1150	500	2690	5	1	19246092	736	4.06	0.76	12	0.35	941.00	5038.00	5850	20230915	-34.62	3360	20231024	13.84	5850	-34.62	20230915	3360	13.84	20231024	5850	-34.62	20230915	3360	13.84	20231024	3.16	N	142210	500	96 억		715769	N	N	0	N	00	N
124	20231207	140736	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3840	-10	5	-0.26	233084930	61075	51.31	3875	3880	3800	5000	2695	3850	3816.37	3.72	0	-5218	3953	3901	3838	3786	3723	3927	3812	96	1150	500	2690	5	1	19246092	739	4.08	0.76	12	0.32	941.00	5038.00	5850	20230915	-34.36	3360	20231024	14.29	5850	-34.36	20230915	3360	14.29	20231024	5850	-34.36	20230915	3360	14.29	20231024	3.16	N	142210	500	96 억		715769	N	N	0	N	00	N
125	20231207	130735	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3850	0	3	0.00	204316970	53599	45.03	3875	3880	3800	5000	2695	3850	3811.95	3.72	0	-2106	3953	3901	3838	3786	3723	3927	3812	96	1150	500	2690	5	1	19246092	741	4.09	0.76	12	0.28	941.00	5038.00	5850	20230915	-34.19	3360	20231024	14.58	5850	-34.19	20230915	3360	14.58	20231024	5850	-34.19	20230915	3360	14.58	20231024	3.16	N	142210	500	96 억		715769	N	N	0	N	00	N
126	20231207	120738	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3830	-20	5	-0.52	200858240	52697	44.27	3875	3880	3800	5000	2695	3850	3811.56	3.72	0	-1850	3953	3901	3838	3786	3723	3927	3812	96	1150	500	2690	5	1	19246092	737	4.07	0.76	12	0.27	941.00	5038.00	5850	20230915	-34.53	3360	20231024	13.99	5850	-34.53	20230915	3360	13.99	20231024	5850	-34.53	20230915	3360	13.99	20231024	3.16	N	142210	500	96 억		715769	N	N	0	N	00	N
127	20231207	110733	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3825	-25	5	-0.65	184747040	48495	40.74	3875	3880	3800	5000	2695	3850	3809.60	3.72	0	-1093	3953	3901	3838	3786	3723	3927	3812	96	1150	500	2690	5	1	19246092	736	4.06	0.76	12	0.25	941.00	5038.00	5850	20230915	-34.62	3360	20231024	13.84	5850	-34.62	20230915	3360	13.84	20231024	5850	-34.62	20230915	3360	13.84	20231024	3.16	N	142210	500	96 억		715769	N	N	0	N	00	N
128	20231207	100731	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3830	-20	5	-0.52	139102640	36522	30.68	3875	3880	3800	5000	2695	3850	3808.73	3.72	0	2591	3953	3901	3838	3786	3723	3927	3812	96	1150	500	2690	5	1	19246092	737	4.07	0.76	12	0.19	941.00	5038.00	5850	20230915	-34.53	3360	20231024	13.99	5850	-34.53	20230915	3360	13.99	20231024	5850	-34.53	20230915	3360	13.99	20231024	3.16	N	142210	500	96 억		715769	N	N	0	N	00	N
129	20231207	090738	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3850	0	3	0.00	838065	217	0.18	3875	3875	3845	5000	2695	3850	3862.57	3.72	0	-148	3953	3901	3838	3786	3723	3927	3812	96	1150	500	2690	5	1	19246092	741	4.09	0.76	12	0.00	941.00	5038.00	5850	20230915	-34.19	3360	20231024	14.58	5850	-34.19	20230915	3360	14.58	20231024	5850	-34.19	20230915	3360	14.58	20231024	3.16	N	142210	500	96 억		715769	N	N	0	N	00	N
130	20231206	160727	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3850	60	2	1.58	456880290	119028	52.36	3790	3890	3775	4925	2655	3790	3838.40	3.61	0	20973	3966	3877	3826	3737	3686	3852	3712	96	1135	500	2650	5	1	19246092	741	4.09	0.76	12	0.62	941.00	5038.00	5850	20230915	-34.19	3360	20231024	14.58	5850	-34.19	20230915	3360	14.58	20231024	5850	-34.19	20230915	3360	14.58	20231024	3.45	N	142210	500	96 억		694449	N	N	0	N	00	N
131	20231206	150740	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3860	70	2	1.85	430502965	112182	49.35	3790	3890	3775	4925	2655	3790	3837.54	3.61	0	20623	3966	3877	3826	3737	3686	3852	3712	96	1135	500	2650	5	1	19246092	743	4.10	0.77	12	0.58	941.00	5038.00	5850	20230915	-34.02	3360	20231024	14.88	5850	-34.02	20230915	3360	14.88	20231024	5850	-34.02	20230915	3360	14.88	20231024	3.45	N	142210	500	96 억		694449	N	N	0	N	00	N
132	20231206	140737	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3875	85	2	2.24	410189845	106923	47.03	3790	3890	3775	4925	2655	3790	3836.31	3.61	0	19464	3966	3877	3826	3737	3686	3852	3712	96	1135	500	2650	5	1	19246092	746	4.12	0.77	12	0.56	941.00	5038.00	5850	20230915	-33.76	3360	20231024	15.33	5850	-33.76	20230915	3360	15.33	20231024	5850	-33.76	20230915	3360	15.33	20231024	3.45	N	142210	500	96 억		694449	N	N	0	N	00	N
133	20231206	130729	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3875	85	2	2.24	380608205	99268	43.67	3790	3890	3775	4925	2655	3790	3834.15	3.61	0	18709	3966	3877	3826	3737	3686	3852	3712	96	1135	500	2650	5	1	19246092	746	4.12	0.77	12	0.52	941.00	5038.00	5850	20230915	-33.76	3360	20231024	15.33	5850	-33.76	20230915	3360	15.33	20231024	5850	-33.76	20230915	3360	15.33	20231024	3.45	N	142210	500	96 억		694449	N	N	0	N	00	N
134	20231206	120726	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3880	90	2	2.37	344316580	89912	39.55	3790	3885	3775	4925	2655	3790	3829.48	3.61	0	15278	3966	3877	3826	3737	3686	3852	3712	96	1135	500	2650	5	1	19246092	747	4.12	0.77	12	0.47	941.00	5038.00	5850	20230915	-33.68	3360	20231024	15.48	5850	-33.68	20230915	3360	15.48	20231024	5850	-33.68	20230915	3360	15.48	20231024	3.45	N	142210	500	96 억		694449	N	N	0	N	00	N
135	20231206	110740	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3865	75	2	1.98	279634125	73192	32.20	3790	3865	3775	4925	2655	3790	3820.56	3.61	0	14244	3966	3877	3826	3737	3686	3852	3712	96	1135	500	2650	5	1	19246092	744	4.11	0.77	12	0.38	941.00	5038.00	5850	20230915	-33.93	3360	20231024	15.03	5850	-33.93	20230915	3360	15.03	20231024	5850	-33.93	20230915	3360	15.03	20231024	3.45	N	142210	500	96 억		694449	N	N	0	N	00	N
136	20231206	100730	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3825	35	2	0.92	163845995	43061	18.94	3790	3825	3775	4925	2655	3790	3804.97	3.61	0	1389	3966	3877	3826	3737	3686	3852	3712	96	1135	500	2650	5	1	19246092	736	4.06	0.76	12	0.22	941.00	5038.00	5850	20230915	-34.62	3360	20231024	13.84	5850	-34.62	20230915	3360	13.84	20231024	5850	-34.62	20230915	3360	13.84	20231024	3.45	N	142210	500	96 억		694449	N	N	0	N	00	N
137	20231206	090733	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3775	-15	5	-0.40	6841905	1806	0.79	3790	3810	3775	4925	2655	3790	3788.43	3.61	0	-256	3966	3877	3826	3737	3686	3852	3712	96	1135	500	2650	5	1	19246092	727	4.01	0.75	12	0.01	941.00	5038.00	5850	20230915	-35.47	3360	20231024	12.35	5850	-35.47	20230915	3360	12.35	20231024	5850	-35.47	20230915	3360	12.35	20231024	3.45	N	142210	500	96 억		694449	N	N	0	N	00	N
138	20231205	160736	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3790	-110	5	-2.82	838006030	219692	129.48	3915	3915	3775	5070	2730	3900	3814.49	4.11	0	-96557	3973	3936	3903	3866	3833	3920	3850	96	1170	500	2730	5	1	19246092	729	4.03	0.75	12	1.14	941.00	5038.00	5850	20230915	-35.21	3360	20231024	12.80	5850	-35.21	20230915	3360	12.80	20231024	5850	-35.21	20230915	3360	12.80	20231024	3.42	N	142210	500	96 억		791306	N	N	0	N	00	N
139	20231205	150731	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3795	-105	5	-2.69	773070415	202521	119.36	3915	3915	3785	5070	2730	3900	3817.24	4.11	0	-97853	3973	3936	3903	3866	3833	3920	3850	96	1170	500	2730	5	1	19246092	730	4.03	0.75	12	1.05	941.00	5038.00	5850	20230915	-35.13	3360	20231024	12.95	5850	-35.13	20230915	3360	12.95	20231024	5850	-35.13	20230915	3360	12.95	20231024	3.42	N	142210	500	96 억		791306	N	N	0	N	00	N
140	20231205	140733	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3805	-95	5	-2.44	635477115	166242	97.98	3915	3915	3790	5070	2730	3900	3822.60	4.11	0	-85520	3973	3936	3903	3866	3833	3920	3850	96	1170	500	2730	5	1	19246092	732	4.04	0.76	12	0.86	941.00	5038.00	5850	20230915	-34.96	3360	20231024	13.24	5850	-34.96	20230915	3360	13.24	20231024	5850	-34.96	20230915	3360	13.24	20231024	3.42	N	142210	500	96 억		791306	N	N	0	N	00	N
141	20231205	130730	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3810	-90	5	-2.31	507791930	132669	78.19	3915	3915	3790	5070	2730	3900	3827.51	4.11	0	-61138	3973	3936	3903	3866	3833	3920	3850	96	1170	500	2730	5	1	19246092	733	4.05	0.76	12	0.69	941.00	5038.00	5850	20230915	-34.87	3360	20231024	13.39	5850	-34.87	20230915	3360	13.39	20231024	5850	-34.87	20230915	3360	13.39	20231024	3.42	N	142210	500	96 억		791306	N	N	0	N	00	N
142	20231205	120726	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3805	-95	5	-2.44	372942880	97150	57.26	3915	3915	3800	5070	2730	3900	3838.83	4.11	0	-38861	3973	3936	3903	3866	3833	3920	3850	96	1170	500	2730	5	1	19246092	732	4.04	0.76	12	0.50	941.00	5038.00	5850	20230915	-34.96	3360	20231024	13.24	5850	-34.96	20230915	3360	13.24	20231024	5850	-34.96	20230915	3360	13.24	20231024	3.42	N	142210	500	96 억		791306	N	N	0	N	00	N
143	20231205	110728	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3840	-60	5	-1.54	232823085	60393	35.59	3915	3915	3820	5070	2730	3900	3855.13	4.11	0	-28798	3973	3936	3903	3866	3833	3920	3850	96	1170	500	2730	5	1	19246092	739	4.08	0.76	12	0.31	941.00	5038.00	5850	20230915	-34.36	3360	20231024	14.29	5850	-34.36	20230915	3360	14.29	20231024	5850	-34.36	20230915	3360	14.29	20231024	3.42	N	142210	500	96 억		791306	N	N	0	N	00	N
144	20231205	100731	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3890	-10	5	-0.26	55767780	14364	8.47	3915	3915	3855	5070	2730	3900	3882.47	4.11	0	-5269	3973	3936	3903	3866	3833	3920	3850	96	1170	500	2730	5	1	19246092	749	4.13	0.77	12	0.07	941.00	5038.00	5850	20230915	-33.50	3360	20231024	15.77	5850	-33.50	20230915	3360	15.77	20231024	5850	-33.50	20230915	3360	15.77	20231024	3.42	N	142210	500	96 억		791306	N	N	0	N	00	N
145	20231205	090725	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3855	-45	5	-1.15	14250180	3682	2.17	3915	3915	3855	5070	2730	3900	3870.22	4.11	0	-775	3973	3936	3903	3866	3833	3920	3850	96	1170	500	2730	5	1	19246092	742	4.10	0.77	12	0.02	941.00	5038.00	5850	20230915	-34.10	3360	20231024	14.73	5850	-34.10	20230915	3360	14.73	20231024	5850	-34.10	20230915	3360	14.73	20231024	3.42	N	142210	500	96 억		791306	N	N	0	N	00	N
146	20231204	160723	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3900	-20	5	-0.51	657837695	168932	104.74	3910	3940	3870	5090	2745	3920	3894.04	3.93	0	33968	3993	3956	3908	3871	3823	3932	3847	96	1170	500	2740	5	1	19246092	751	4.14	0.77	12	0.88	941.00	5038.00	5850	20230915	-33.33	3360	20231024	16.07	5850	-33.33	20230915	3360	16.07	20231024	5850	-33.33	20230915	3360	16.07	20231024	3.46	N	142210	500	96 억		757118	N	N	0	N	00	N
147	20231204	150726	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3910	-10	5	-0.26	643515025	165260	102.47	3910	3940	3870	5090	2745	3920	3893.96	3.93	0	33445	3993	3956	3908	3871	3823	3932	3847	96	1170	500	2740	5	1	19246092	753	4.16	0.78	12	0.86	941.00	5038.00	5850	20230915	-33.16	3360	20231024	16.37	5850	-33.16	20230915	3360	16.37	20231024	5850	-33.16	20230915	3360	16.37	20231024	3.46	N	142210	500	96 억		757118	N	N	0	N	00	N
148	20231204	140721	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3930	10	2	0.26	624012040	160272	99.37	3910	3940	3870	5090	2745	3920	3893.46	3.93	0	34627	3993	3956	3908	3871	3823	3932	3847	96	1170	500	2740	5	1	19246092	756	4.18	0.78	12	0.83	941.00	5038.00	5850	20230915	-32.82	3360	20231024	16.96	5850	-32.82	20230915	3360	16.96	20231024	5850	-32.82	20230915	3360	16.96	20231024	3.46	N	142210	500	96 억		757118	N	N	0	N	00	N
149	20231204	130721	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3905	-15	5	-0.38	569061420	146227	90.67	3910	3940	3870	5090	2745	3920	3891.63	3.93	0	35944	3993	3956	3908	3871	3823	3932	3847	96	1170	500	2740	5	1	19246092	752	4.15	0.78	12	0.76	941.00	5038.00	5850	20230915	-33.25	3360	20231024	16.22	5850	-33.25	20230915	3360	16.22	20231024	5850	-33.25	20230915	3360	16.22	20231024	3.46	N	142210	500	96 억		757118	N	N	0	N	00	N
150	20231204	120721	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3910	-10	5	-0.26	546343640	140417	87.06	3910	3940	3870	5090	2745	3920	3890.87	3.93	0	35603	3993	3956	3908	3871	3823	3932	3847	96	1170	500	2740	5	1	19246092	753	4.16	0.78	12	0.73	941.00	5038.00	5850	20230915	-33.16	3360	20231024	16.37	5850	-33.16	20230915	3360	16.37	20231024	5850	-33.16	20230915	3360	16.37	20231024	3.46	N	142210	500	96 억		757118	N	N	0	N	00	N
151	20231204	110723	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3900	-20	5	-0.51	507528265	130432	80.87	3910	3940	3870	5090	2745	3920	3891.13	3.93	0	34019	3993	3956	3908	3871	3823	3932	3847	96	1170	500	2740	5	1	19246092	751	4.14	0.77	12	0.68	941.00	5038.00	5850	20230915	-33.33	3360	20231024	16.07	5850	-33.33	20230915	3360	16.07	20231024	5850	-33.33	20230915	3360	16.07	20231024	3.46	N	142210	500	96 억		757118	N	N	0	N	00	N
152	20231204	100723	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3900	-20	5	-0.51	203130825	52058	32.28	3910	3940	3880	5090	2745	3920	3902.01	3.93	0	7748	3993	3956	3908	3871	3823	3932	3847	96	1170	500	2740	5	1	19246092	751	4.14	0.77	12	0.27	941.00	5038.00	5850	20230915	-33.33	3360	20231024	16.07	5850	-33.33	20230915	3360	16.07	20231024	5850	-33.33	20230915	3360	16.07	20231024	3.46	N	142210	500	96 억		757118	N	N	0	N	00	N
153	20231204	090722	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3890	-30	5	-0.77	70355330	18055	11.19	3910	3935	3880	5090	2745	3920	3896.72	3.93	0	-3958	3993	3956	3908	3871	3823	3932	3847	96	1170	500	2740	5	1	19246092	749	4.13	0.77	12	0.09	941.00	5038.00	5850	20230915	-33.50	3360	20231024	15.77	5850	-33.50	20230915	3360	15.77	20231024	5850	-33.50	20230915	3360	15.77	20231024	3.46	N	142210	500	96 억		757118	N	N	0	N	00	N
154	20231201	160722	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3920	-25	5	-0.63	627622135	161191	198.04	3930	3945	3860	5120	2765	3945	3893.63	4.19	0	-46660	4018	3981	3953	3916	3888	3967	3902	96	1175	500	2760	5	1	19246092	754	4.17	0.78	12	0.84	941.00	5038.00	5850	20230915	-32.99	3360	20231024	16.67	5850	-32.99	20230915	3360	16.67	20231024	5850	-32.99	20230915	3360	16.67	20231024	3.44	N	142210	500	96 억		805665	N	N	0	N	00	N
155	20231201	150720	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3935	-10	5	-0.25	615545465	158113	194.25	3930	3945	3860	5120	2765	3945	3893.07	4.19	0	-46545	4018	3981	3953	3916	3888	3967	3902	96	1175	500	2760	5	1	19246092	757	4.18	0.78	12	0.82	941.00	5038.00	5850	20230915	-32.74	3360	20231024	17.11	5850	-32.74	20230915	3360	17.11	20231024	5850	-32.74	20230915	3360	17.11	20231024	3.44	N	142210	500	96 억		805665	N	N	0	N	00	N
156	20231201	140720	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3935	-10	5	-0.25	575059565	147769	181.55	3930	3945	3860	5120	2765	3945	3891.61	4.19	0	-45643	4018	3981	3953	3916	3888	3967	3902	96	1175	500	2760	5	1	19246092	757	4.18	0.78	12	0.77	941.00	5038.00	5850	20230915	-32.74	3360	20231024	17.11	5850	-32.74	20230915	3360	17.11	20231024	5850	-32.74	20230915	3360	17.11	20231024	3.44	N	142210	500	96 억		805665	N	N	0	N	00	N
157	20231201	130722	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3875	-70	5	-1.77	477880790	123017	151.14	3930	3940	3860	5120	2765	3945	3884.67	4.19	0	-35076	4018	3981	3953	3916	3888	3967	3902	96	1175	500	2760	5	1	19246092	746	4.12	0.77	12	0.64	941.00	5038.00	5850	20230915	-33.76	3360	20231024	15.33	5850	-33.76	20230915	3360	15.33	20231024	5850	-33.76	20230915	3360	15.33	20231024	3.44	N	142210	500	96 억		805665	N	N	0	N	00	N
158	20231201	120726	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3880	-65	5	-1.65	414568670	106679	131.06	3930	3940	3860	5120	2765	3945	3886.13	4.19	0	-28323	4018	3981	3953	3916	3888	3967	3902	96	1175	500	2760	5	1	19246092	747	4.12	0.77	12	0.55	941.00	5038.00	5850	20230915	-33.68	3360	20231024	15.48	5850	-33.68	20230915	3360	15.48	20231024	5850	-33.68	20230915	3360	15.48	20231024	3.44	N	142210	500	96 억		805665	N	N	0	N	00	N
159	20231201	110723	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3895	-50	5	-1.27	299238500	76970	94.56	3930	3940	3860	5120	2765	3945	3887.73	4.19	0	-26529	4018	3981	3953	3916	3888	3967	3902	96	1175	500	2760	5	1	19246092	750	4.14	0.77	12	0.40	941.00	5038.00	5850	20230915	-33.42	3360	20231024	15.92	5850	-33.42	20230915	3360	15.92	20231024	5850	-33.42	20230915	3360	15.92	20231024	3.44	N	142210	500	96 억		805665	N	N	0	N	00	N
160	20231201	100728	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3880	-65	5	-1.65	251692945	64761	79.56	3930	3940	3860	5120	2765	3945	3886.48	4.19	0	-24903	4018	3981	3953	3916	3888	3967	3902	96	1175	500	2760	5	1	19246092	747	4.12	0.77	12	0.34	941.00	5038.00	5850	20230915	-33.68	3360	20231024	15.48	5850	-33.68	20230915	3360	15.48	20231024	5850	-33.68	20230915	3360	15.48	20231024	3.44	N	142210	500	96 억		805665	N	N	0	N	00	N
161	20231201	090719	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3930	-15	5	-0.38	8890445	2263	2.78	3930	3940	3915	5120	2765	3945	3928.57	4.19	0	-423	4018	3981	3953	3916	3888	3967	3902	96	1175	500	2760	5	1	19246092	756	4.18	0.78	12	0.01	941.00	5038.00	5850	20230915	-32.82	3360	20231024	16.96	5850	-32.82	20230915	3360	16.96	20231024	5850	-32.82	20230915	3360	16.96	20231024	3.44	N	142210	500	96 억		805665	N	N	0	N	00	N