KissMeData/308100/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	161239	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-50	5	-1.01	53422520	10970	102.45	4885	4940	4835	6400	3455	4930	4869.68	0.90	-836	-827	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	323	-3.49	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
3	20231229	151224	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-50	5	-1.01	53422520	10970	102.45	4885	4940	4835	6400	3455	4930	4869.68	0.90	-836	-827	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	323	-3.49	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
4	20231229	141222	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-50	5	-1.01	53422520	10970	102.45	4885	4940	4835	6400	3455	4930	4869.68	0.90	-836	-827	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	323	-3.49	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
5	20231229	131224	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-50	5	-1.01	53422520	10970	102.45	4885	4940	4835	6400	3455	4930	4869.68	0.90	-836	-827	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	323	-3.49	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
6	20231229	121227	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-50	5	-1.01	53422520	10970	102.45	4885	4940	4835	6400	3455	4930	4869.68	0.90	-836	-827	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	323	-3.49	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
7	20231229	111130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-50	5	-1.01	53422520	10970	102.45	4885	4940	4835	6400	3455	4930	4869.68	0.90	-836	-827	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	323	-3.49	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
8	20231229	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-50	5	-1.01	53422520	10970	102.45	4885	4940	4835	6400	3455	4930	4869.68	0.90	-836	-827	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	323	-3.49	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
9	20231229	091141	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-50	5	-1.01	53422520	10970	102.45	4885	4940	4835	6400	3455	4930	4869.68	0.90	-836	-827	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	323	-3.49	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
10	20231228	161129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-50	5	-1.01	53383165	10962	102.37	4885	4940	4835	6400	3455	4930	4869.68	0.91	0	-827	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	323	-3.49	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.81	N	308100	500	33 억		60243	N	N	0	N	00	N
11	20231228	151138	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	-55	5	-1.12	52377975	10756	100.45	4885	4940	4835	6400	3455	4930	4869.57	0.91	0	-836	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	323	-3.49	0.51	12	0.16	-1398.00	9582.00	10700	20230523	-54.44	4215	20231020	15.66	10700	-54.44	20230523	4215	15.66	20231020	10700	-54.44	20230523	4215	15.66	20231020	1.81	N	308100	500	33 억		60243	N	N	0	N	00	N
12	20231228	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-30	5	-0.61	47384985	9732	90.89	4885	4940	4835	6400	3455	4930	4868.90	0.91	0	-918	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	325	-3.51	0.51	12	0.15	-1398.00	9582.00	10700	20230523	-54.21	4215	20231020	16.25	10700	-54.21	20230523	4215	16.25	20231020	10700	-54.21	20230523	4215	16.25	20231020	1.81	N	308100	500	33 억		60243	N	N	0	N	00	N
13	20231228	131128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-65	5	-1.32	46703250	9593	89.59	4885	4940	4835	6400	3455	4930	4868.38	0.91	0	-837	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	322	-3.48	0.51	12	0.14	-1398.00	9582.00	10700	20230523	-54.53	4215	20231020	15.42	10700	-54.53	20230523	4215	15.42	20231020	10700	-54.53	20230523	4215	15.42	20231020	1.81	N	308100	500	33 억		60243	N	N	0	N	00	N
14	20231228	121132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-65	5	-1.32	44583740	9159	85.53	4885	4940	4835	6400	3455	4930	4867.66	0.91	0	-739	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	322	-3.48	0.51	12	0.14	-1398.00	9582.00	10700	20230523	-54.53	4215	20231020	15.42	10700	-54.53	20230523	4215	15.42	20231020	10700	-54.53	20230523	4215	15.42	20231020	1.81	N	308100	500	33 억		60243	N	N	0	N	00	N
15	20231228	111136	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	-35	5	-0.71	33185080	6825	63.74	4885	4940	4835	6400	3455	4930	4862.14	0.91	0	-660	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	324	-3.50	0.51	12	0.10	-1398.00	9582.00	10700	20230523	-54.25	4215	20231020	16.13	10700	-54.25	20230523	4215	16.13	20231020	10700	-54.25	20230523	4215	16.13	20231020	1.81	N	308100	500	33 억		60243	N	N	0	N	00	N
16	20231228	101130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-30	5	-0.61	11728485	2408	22.49	4885	4940	4835	6400	3455	4930	4870.29	0.91	0	-488	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	325	-3.51	0.51	12	0.04	-1398.00	9582.00	10700	20230523	-54.21	4215	20231020	16.25	10700	-54.21	20230523	4215	16.25	20231020	10700	-54.21	20230523	4215	16.25	20231020	1.81	N	308100	500	33 억		60243	N	N	0	N	00	N
17	20231228	091135	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-20	5	-0.41	10475865	2151	20.09	4885	4940	4835	6400	3455	4930	4869.84	0.91	0	-359	5026	4977	4881	4832	4736	5002	4857	33	1470	500	3050	5	1	6624733	325	-3.51	0.51	12	0.03	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.81	N	308100	500	33 억		60243	N	N	0	N	00	N
18	20231227	161118	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	130	2	2.71	51552385	10687	230.27	4845	4930	4785	6240	3360	4800	4822.64	0.93	0	-1299	4920	4860	4830	4770	4740	4845	4755	33	1440	500	2970	5	1	6624733	327	-3.53	0.51	12	0.16	-1398.00	9582.00	10700	20230523	-53.93	4215	20231020	16.96	10700	-53.93	20230523	4215	16.96	20231020	10700	-53.93	20230523	4215	16.96	20231020	1.79	N	308100	500	33 억		61553	N	N	0	N	00	N
19	20231227	151135	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	25	2	0.52	42798945	8891	191.58	4845	4850	4785	6240	3360	4800	4813.74	0.93	0	-1346	4920	4860	4830	4770	4740	4845	4755	33	1440	500	2970	5	1	6624733	320	-3.45	0.50	12	0.13	-1398.00	9582.00	10700	20230523	-54.91	4215	20231020	14.47	10700	-54.91	20230523	4215	14.47	20231020	10700	-54.91	20230523	4215	14.47	20231020	1.79	N	308100	500	33 억		61553	N	N	0	N	00	N
20	20231227	141128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	40	2	0.83	37972410	7884	169.88	4845	4850	4785	6240	3360	4800	4816.39	0.93	0	-1275	4920	4860	4830	4770	4740	4845	4755	33	1440	500	2970	5	1	6624733	321	-3.46	0.51	12	0.12	-1398.00	9582.00	10700	20230523	-54.77	4215	20231020	14.83	10700	-54.77	20230523	4215	14.83	20231020	10700	-54.77	20230523	4215	14.83	20231020	1.79	N	308100	500	33 억		61553	N	N	0	N	00	N
21	20231227	131121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	-10	5	-0.21	36778200	7635	164.51	4845	4850	4790	6240	3360	4800	4817.06	0.93	0	-1260	4920	4860	4830	4770	4740	4845	4755	33	1440	500	2970	5	1	6624733	317	-3.43	0.50	12	0.12	-1398.00	9582.00	10700	20230523	-55.23	4215	20231020	13.64	10700	-55.23	20230523	4215	13.64	20231020	10700	-55.23	20230523	4215	13.64	20231020	1.79	N	308100	500	33 억		61553	N	N	0	N	00	N
22	20231227	121122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	15	2	0.31	34691145	7200	155.14	4845	4850	4790	6240	3360	4800	4818.22	0.93	0	-1236	4920	4860	4830	4770	4740	4845	4755	33	1440	500	2970	5	1	6624733	319	-3.44	0.50	12	0.11	-1398.00	9582.00	10700	20230523	-55.00	4215	20231020	14.23	10700	-55.00	20230523	4215	14.23	20231020	10700	-55.00	20230523	4215	14.23	20231020	1.79	N	308100	500	33 억		61553	N	N	0	N	00	N
23	20231227	111132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	40	2	0.83	33862030	7028	151.43	4845	4850	4790	6240	3360	4800	4818.17	0.93	0	-1211	4920	4860	4830	4770	4740	4845	4755	33	1440	500	2970	5	1	6624733	321	-3.46	0.51	12	0.11	-1398.00	9582.00	10700	20230523	-54.77	4215	20231020	14.83	10700	-54.77	20230523	4215	14.83	20231020	10700	-54.77	20230523	4215	14.83	20231020	1.79	N	308100	500	33 억		61553	N	N	0	N	00	N
24	20231227	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	0	3	0.00	15150600	3150	67.87	4845	4850	4790	6240	3360	4800	4809.72	0.93	0	-1121	4920	4860	4830	4770	4740	4845	4755	33	1440	500	2970	5	1	6624733	318	-3.43	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	10700	-55.14	20230523	4215	13.88	20231020	10700	-55.14	20230523	4215	13.88	20231020	1.79	N	308100	500	33 억		61553	N	N	0	N	00	N
25	20231227	091132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	0	3	0.00	3374480	699	15.06	4845	4850	4800	6240	3360	4800	4827.66	0.93	0	-230	4920	4860	4830	4770	4740	4845	4755	33	1440	500	2970	5	1	6624733	318	-3.43	0.50	12	0.01	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	10700	-55.14	20230523	4215	13.88	20231020	10700	-55.14	20230523	4215	13.88	20231020	1.79	N	308100	500	33 억		61553	N	N	0	N	00	N
26	20231226	161130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-90	5	-1.84	22271195	4614	93.04	4860	4890	4800	6350	3425	4890	4826.89	0.95	0	-1136	4950	4920	4870	4840	4790	4895	4815	33	1460	500	3030	5	1	6624733	318	-3.43	0.50	12	0.07	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	10700	-55.14	20230523	4215	13.88	20231020	10700	-55.14	20230523	4215	13.88	20231020	1.79	N	308100	500	33 억		62903	N	N	0	N	00	N
27	20231226	151130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	-60	5	-1.23	13899690	2870	57.87	4860	4890	4830	6350	3425	4890	4843.06	0.95	0	-1150	4950	4920	4870	4840	4790	4895	4815	33	1460	500	3030	5	1	6624733	320	-3.45	0.50	12	0.04	-1398.00	9582.00	10700	20230523	-54.86	4215	20231020	14.59	10700	-54.86	20230523	4215	14.59	20231020	10700	-54.86	20230523	4215	14.59	20231020	1.79	N	308100	500	33 억		62903	N	N	0	N	00	N
28	20231226	141132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-40	5	-0.82	10157680	2096	42.27	4860	4890	4830	6350	3425	4890	4846.18	0.95	0	-954	4950	4920	4870	4840	4790	4895	4815	33	1460	500	3030	5	1	6624733	321	-3.47	0.51	12	0.03	-1398.00	9582.00	10700	20230523	-54.67	4215	20231020	15.07	10700	-54.67	20230523	4215	15.07	20231020	10700	-54.67	20230523	4215	15.07	20231020	1.79	N	308100	500	33 억		62903	N	N	0	N	00	N
29	20231226	131130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-55	5	-1.12	9208070	1900	38.31	4860	4890	4835	6350	3425	4890	4846.31	0.95	0	-769	4950	4920	4870	4840	4790	4895	4815	33	1460	500	3030	5	1	6624733	320	-3.46	0.50	12	0.03	-1398.00	9582.00	10700	20230523	-54.81	4215	20231020	14.71	10700	-54.81	20230523	4215	14.71	20231020	10700	-54.81	20230523	4215	14.71	20231020	1.79	N	308100	500	33 억		62903	N	N	0	N	00	N
30	20231226	121130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-45	5	-0.92	8230695	1698	34.24	4860	4890	4835	6350	3425	4890	4847.24	0.95	0	-567	4950	4920	4870	4840	4790	4895	4815	33	1460	500	3030	5	1	6624733	321	-3.47	0.51	12	0.03	-1398.00	9582.00	10700	20230523	-54.72	4215	20231020	14.95	10700	-54.72	20230523	4215	14.95	20231020	10700	-54.72	20230523	4215	14.95	20231020	1.79	N	308100	500	33 억		62903	N	N	0	N	00	N
31	20231226	111134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	-50	5	-1.02	7953265	1641	33.09	4860	4890	4835	6350	3425	4890	4846.54	0.95	0	-525	4950	4920	4870	4840	4790	4895	4815	33	1460	500	3030	5	1	6624733	321	-3.46	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.77	4215	20231020	14.83	10700	-54.77	20230523	4215	14.83	20231020	10700	-54.77	20230523	4215	14.83	20231020	1.79	N	308100	500	33 억		62903	N	N	0	N	00	N
32	20231226	101128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-10	5	-0.20	7352785	1517	30.59	4860	4890	4835	6350	3425	4890	4846.87	0.95	0	-516	4950	4920	4870	4840	4790	4895	4815	33	1460	500	3030	5	1	6624733	323	-3.49	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.79	N	308100	500	33 억		62903	N	N	0	N	00	N
33	20231226	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-30	5	-0.61	1994740	410	8.27	4860	4890	4860	6350	3425	4890	4865.10	0.95	0	-67	4950	4920	4870	4840	4790	4895	4815	33	1460	500	3030	5	1	6624733	322	-3.48	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-54.58	4215	20231020	15.30	10700	-54.58	20230523	4215	15.30	20231020	10700	-54.58	20230523	4215	15.30	20231020	1.79	N	308100	500	33 억		62903	N	N	0	N	00	N
34	20231222	161112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	40	2	0.82	24049790	4959	64.98	4895	4900	4820	6300	3395	4850	4849.73	0.96	0	-807	4976	4912	4856	4792	4736	4945	4825	33	1450	500	3000	5	1	6624733	324	-3.50	0.51	12	0.07	-1398.00	9582.00	10700	20230523	-54.30	4215	20231020	16.01	10700	-54.30	20230523	4215	16.01	20231020	10700	-54.30	20230523	4215	16.01	20231020	1.75	N	308100	500	33 억		63719	N	N	0	N	00	N
35	20231222	151111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-5	5	-0.10	21591250	4454	58.36	4895	4900	4820	6300	3395	4850	4847.61	0.96	0	-912	4976	4912	4856	4792	4736	4945	4825	33	1450	500	3000	5	1	6624733	321	-3.47	0.51	12	0.07	-1398.00	9582.00	10700	20230523	-54.72	4215	20231020	14.95	10700	-54.72	20230523	4215	14.95	20231020	10700	-54.72	20230523	4215	14.95	20231020	1.75	N	308100	500	33 억		63719	N	N	0	N	00	N
36	20231222	141108	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	0	3	0.00	17022420	3508	45.96	4895	4900	4825	6300	3395	4850	4852.46	0.96	0	-1110	4976	4912	4856	4792	4736	4945	4825	33	1450	500	3000	5	1	6624733	321	-3.47	0.51	12	0.05	-1398.00	9582.00	10700	20230523	-54.67	4215	20231020	15.07	10700	-54.67	20230523	4215	15.07	20231020	10700	-54.67	20230523	4215	15.07	20231020	1.75	N	308100	500	33 억		63719	N	N	0	N	00	N
37	20231222	131108	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	0	3	0.00	16571385	3415	44.75	4895	4900	4825	6300	3395	4850	4852.53	0.96	0	-1034	4976	4912	4856	4792	4736	4945	4825	33	1450	500	3000	5	1	6624733	321	-3.47	0.51	12	0.05	-1398.00	9582.00	10700	20230523	-54.67	4215	20231020	15.07	10700	-54.67	20230523	4215	15.07	20231020	10700	-54.67	20230523	4215	15.07	20231020	1.75	N	308100	500	33 억		63719	N	N	0	N	00	N
38	20231222	121108	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	5	2	0.10	16391930	3378	44.26	4895	4900	4825	6300	3395	4850	4852.55	0.96	0	-1026	4976	4912	4856	4792	4736	4945	4825	33	1450	500	3000	5	1	6624733	322	-3.47	0.51	12	0.05	-1398.00	9582.00	10700	20230523	-54.63	4215	20231020	15.18	10700	-54.63	20230523	4215	15.18	20231020	10700	-54.63	20230523	4215	15.18	20231020	1.75	N	308100	500	33 억		63719	N	N	0	N	00	N
39	20231222	111106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	0	3	0.00	13305325	2741	35.91	4895	4900	4825	6300	3395	4850	4854.19	0.96	0	-1023	4976	4912	4856	4792	4736	4945	4825	33	1450	500	3000	5	1	6624733	321	-3.47	0.51	12	0.04	-1398.00	9582.00	10700	20230523	-54.67	4215	20231020	15.07	10700	-54.67	20230523	4215	15.07	20231020	10700	-54.67	20230523	4215	15.07	20231020	1.75	N	308100	500	33 억		63719	N	N	0	N	00	N
40	20231222	101103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	0	3	0.00	8696520	1790	23.45	4895	4900	4845	6300	3395	4850	4858.39	0.96	0	-1201	4976	4912	4856	4792	4736	4945	4825	33	1450	500	3000	5	1	6624733	321	-3.47	0.51	12	0.03	-1398.00	9582.00	10700	20230523	-54.67	4215	20231020	15.07	10700	-54.67	20230523	4215	15.07	20231020	10700	-54.67	20230523	4215	15.07	20231020	1.75	N	308100	500	33 억		63719	N	N	0	N	00	N
41	20231222	091108	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	15	2	0.31	2866460	588	7.70	4895	4900	4865	6300	3395	4850	4874.93	0.96	0	-305	4976	4912	4856	4792	4736	4945	4825	33	1450	500	3000	5	1	6624733	322	-3.48	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-54.53	4215	20231020	15.42	10700	-54.53	20230523	4215	15.42	20231020	10700	-54.53	20230523	4215	15.42	20231020	1.75	N	308100	500	33 억		63719	N	N	0	N	00	N
42	20231221	161059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	0	3	0.00	36816225	7602	51.65	4800	4920	4800	6300	3395	4850	4842.97	0.99	0	-1723	5063	4956	4888	4781	4713	4922	4747	33	1450	500	3000	5	1	6624733	321	-3.47	0.51	12	0.11	-1398.00	9582.00	10700	20230523	-54.67	4215	20231020	15.07	10700	-54.67	20230523	4215	15.07	20231020	10700	-54.67	20230523	4215	15.07	20231020	1.76	N	308100	500	33 억		65440	N	N	0	N	00	N
43	20231221	151104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	40	2	0.82	35897765	7413	50.36	4800	4920	4800	6300	3395	4850	4842.54	0.99	0	-1643	5063	4956	4888	4781	4713	4922	4747	33	1450	500	3000	5	1	6624733	324	-3.50	0.51	12	0.11	-1398.00	9582.00	10700	20230523	-54.30	4215	20231020	16.01	10700	-54.30	20230523	4215	16.01	20231020	10700	-54.30	20230523	4215	16.01	20231020	1.76	N	308100	500	33 억		65440	N	N	0	N	00	N
44	20231221	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	50	2	1.03	31314500	6477	44.00	4800	4920	4800	6300	3395	4850	4834.72	0.99	0	-1381	5063	4956	4888	4781	4713	4922	4747	33	1450	500	3000	5	1	6624733	325	-3.51	0.51	12	0.10	-1398.00	9582.00	10700	20230523	-54.21	4215	20231020	16.25	10700	-54.21	20230523	4215	16.25	20231020	10700	-54.21	20230523	4215	16.25	20231020	1.76	N	308100	500	33 억		65440	N	N	0	N	00	N
45	20231221	131058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	0	3	0.00	31285100	6471	43.96	4800	4920	4800	6300	3395	4850	4834.66	0.99	0	-1381	5063	4956	4888	4781	4713	4922	4747	33	1450	500	3000	5	1	6624733	321	-3.47	0.51	12	0.10	-1398.00	9582.00	10700	20230523	-54.67	4215	20231020	15.07	10700	-54.67	20230523	4215	15.07	20231020	10700	-54.67	20230523	4215	15.07	20231020	1.76	N	308100	500	33 억		65440	N	N	0	N	00	N
46	20231221	121105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	55	2	1.13	27190350	5632	38.26	4800	4920	4800	6300	3395	4850	4827.83	0.99	0	-727	5063	4956	4888	4781	4713	4922	4747	33	1450	500	3000	5	1	6624733	325	-3.51	0.51	12	0.09	-1398.00	9582.00	10700	20230523	-54.16	4215	20231020	16.37	10700	-54.16	20230523	4215	16.37	20231020	10700	-54.16	20230523	4215	16.37	20231020	1.76	N	308100	500	33 억		65440	N	N	0	N	00	N
47	20231221	111106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	60	2	1.24	24444555	5067	34.42	4800	4920	4800	6300	3395	4850	4824.27	0.99	0	-741	5063	4956	4888	4781	4713	4922	4747	33	1450	500	3000	5	1	6624733	325	-3.51	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.76	N	308100	500	33 억		65440	N	N	0	N	00	N
48	20231221	101100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	70	2	1.44	23352300	4843	32.90	4800	4920	4800	6300	3395	4850	4821.87	0.99	0	-577	5063	4956	4888	4781	4713	4922	4747	33	1450	500	3000	5	1	6624733	326	-3.52	0.51	12	0.07	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.76	N	308100	500	33 억		65440	N	N	0	N	00	N
49	20231221	091102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	20	2	0.41	18141105	3775	25.65	4800	4880	4800	6300	3395	4850	4805.59	0.99	0	-184	5063	4956	4888	4781	4713	4922	4747	33	1450	500	3000	5	1	6624733	323	-3.48	0.51	12	0.06	-1398.00	9582.00	10700	20230523	-54.49	4215	20231020	15.54	10700	-54.49	20230523	4215	15.54	20231020	10700	-54.49	20230523	4215	15.54	20231020	1.76	N	308100	500	33 억		65440	N	N	0	N	00	N
50	20231220	161105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-95	5	-1.92	71972410	14719	69.59	4965	4995	4820	6420	3465	4945	4889.61	0.99	0	-210	5095	5020	4935	4860	4775	4977	4817	33	1475	500	3060	5	1	6624733	321	-3.47	0.51	12	0.22	-1398.00	9582.00	10700	20230523	-54.67	4215	20231020	15.07	10700	-54.67	20230523	4215	15.07	20231020	10700	-54.67	20230523	4215	15.07	20231020	1.76	N	308100	500	33 억		65659	N	N	0	N	00	N
51	20231220	151157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-100	5	-2.02	61897190	12641	59.76	4965	4995	4820	6420	3465	4945	4896.39	0.99	0	183	5095	5020	4935	4860	4775	4977	4817	33	1475	500	3060	5	1	6624733	321	-3.47	0.51	12	0.19	-1398.00	9582.00	10700	20230523	-54.72	4215	20231020	14.95	10700	-54.72	20230523	4215	14.95	20231020	10700	-54.72	20230523	4215	14.95	20231020	1.76	N	308100	500	33 억		65659	N	N	0	N	00	N
52	20231220	141218	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	-60	5	-1.21	55224885	11271	53.29	4965	4995	4820	6420	3465	4945	4899.57	0.99	0	-9	5095	5020	4935	4860	4775	4977	4817	33	1475	500	3060	5	1	6624733	324	-3.49	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.35	4215	20231020	15.90	10700	-54.35	20230523	4215	15.90	20231020	10700	-54.35	20230523	4215	15.90	20231020	1.76	N	308100	500	33 억		65659	N	N	0	N	00	N
53	20231220	131206	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	-50	5	-1.01	45418695	9264	43.80	4965	4995	4820	6420	3465	4945	4902.53	0.99	0	18	5095	5020	4935	4860	4775	4977	4817	33	1475	500	3060	5	1	6624733	324	-3.50	0.51	12	0.14	-1398.00	9582.00	10700	20230523	-54.25	4215	20231020	16.13	10700	-54.25	20230523	4215	16.13	20231020	10700	-54.25	20230523	4215	16.13	20231020	1.76	N	308100	500	33 억		65659	N	N	0	N	00	N
54	20231220	121059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-30	5	-0.61	41135730	8390	39.67	4965	4995	4820	6420	3465	4945	4902.75	0.99	0	49	5095	5020	4935	4860	4775	4977	4817	33	1475	500	3060	5	1	6624733	326	-3.52	0.51	12	0.13	-1398.00	9582.00	10700	20230523	-54.07	4215	20231020	16.61	10700	-54.07	20230523	4215	16.61	20231020	10700	-54.07	20230523	4215	16.61	20231020	1.76	N	308100	500	33 억		65659	N	N	0	N	00	N
55	20231220	111102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-40	5	-0.81	24862325	5046	23.86	4965	4995	4885	6420	3465	4945	4926.99	0.99	0	55	5095	5020	4935	4860	4775	4977	4817	33	1475	500	3060	5	1	6624733	325	-3.51	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-54.16	4215	20231020	16.37	10700	-54.16	20230523	4215	16.37	20231020	10700	-54.16	20230523	4215	16.37	20231020	1.76	N	308100	500	33 억		65659	N	N	0	N	00	N
56	20231220	101104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	0	3	0.00	22247945	4514	21.34	4965	4995	4885	6420	3465	4945	4928.51	0.99	0	57	5095	5020	4935	4860	4775	4977	4817	33	1475	500	3060	5	1	6624733	328	-3.54	0.52	12	0.07	-1398.00	9582.00	10700	20230523	-53.79	4215	20231020	17.32	10700	-53.79	20230523	4215	17.32	20231020	10700	-53.79	20230523	4215	17.32	20231020	1.76	N	308100	500	33 억		65659	N	N	0	N	00	N
57	20231220	091100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-30	5	-0.61	6899940	1391	6.58	4965	4965	4915	6420	3465	4945	4960.87	0.99	0	-159	5095	5020	4935	4860	4775	4977	4817	33	1475	500	3060	5	1	6624733	326	-3.52	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.07	4215	20231020	16.61	10700	-54.07	20230523	4215	16.61	20231020	10700	-54.07	20230523	4215	16.61	20231020	1.76	N	308100	500	33 억		65659	N	N	0	N	00	N
58	20231219	161059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	5	2	0.10	102881670	21039	286.60	4990	5010	4850	6420	3460	4940	4890.03	1.01	0	-1478	5020	4980	4960	4920	4900	4970	4910	33	1480	500	3060	5	1	6624733	328	-3.54	0.52	12	0.32	-1398.00	9582.00	10700	20230523	-53.79	4215	20231020	17.32	10700	-53.79	20230523	4215	17.32	20231020	10700	-53.79	20230523	4215	17.32	20231020	1.76	N	308100	500	33 억		67146	N	N	0	N	00	N
59	20231219	151104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-85	5	-1.72	97410555	19920	271.35	4990	5010	4850	6420	3460	4940	4890.07	1.01	0	-1292	5020	4980	4960	4920	4900	4970	4910	33	1480	500	3060	5	1	6624733	322	-3.47	0.51	12	0.30	-1398.00	9582.00	10700	20230523	-54.63	4215	20231020	15.18	10700	-54.63	20230523	4215	15.18	20231020	10700	-54.63	20230523	4215	15.18	20231020	1.76	N	308100	500	33 억		67146	N	N	0	N	00	N
60	20231219	141057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-70	5	-1.42	83296805	17020	231.85	4990	5010	4860	6420	3460	4940	4894.04	1.01	0	-675	5020	4980	4960	4920	4900	4970	4910	33	1480	500	3060	5	1	6624733	323	-3.48	0.51	12	0.26	-1398.00	9582.00	10700	20230523	-54.49	4215	20231020	15.54	10700	-54.49	20230523	4215	15.54	20231020	10700	-54.49	20230523	4215	15.54	20231020	1.76	N	308100	500	33 억		67146	N	N	0	N	00	N
61	20231219	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-20	5	-0.40	82574075	16872	229.83	4990	5010	4860	6420	3460	4940	4894.13	1.01	0	-631	5020	4980	4960	4920	4900	4970	4910	33	1480	500	3060	5	1	6624733	326	-3.52	0.51	12	0.25	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.76	N	308100	500	33 억		67146	N	N	0	N	00	N
62	20231219	121106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	-55	5	-1.11	81152015	16581	225.87	4990	5010	4860	6420	3460	4940	4894.26	1.01	0	-560	5020	4980	4960	4920	4900	4970	4910	33	1480	500	3060	5	1	6624733	324	-3.49	0.51	12	0.25	-1398.00	9582.00	10700	20230523	-54.35	4215	20231020	15.90	10700	-54.35	20230523	4215	15.90	20231020	10700	-54.35	20230523	4215	15.90	20231020	1.76	N	308100	500	33 억		67146	N	N	0	N	00	N
63	20231219	111102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	0	3	0.00	54189450	11050	150.52	4990	5010	4870	6420	3460	4940	4904.00	1.01	0	-1374	5020	4980	4960	4920	4900	4970	4910	33	1480	500	3060	5	1	6624733	327	-3.53	0.52	12	0.17	-1398.00	9582.00	10700	20230523	-53.83	4215	20231020	17.20	10700	-53.83	20230523	4215	17.20	20231020	10700	-53.83	20230523	4215	17.20	20231020	1.76	N	308100	500	33 억		67146	N	N	0	N	00	N
64	20231219	101100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-5	5	-0.10	26794835	5439	74.09	4990	5010	4900	6420	3460	4940	4926.41	1.01	0	-1353	5020	4980	4960	4920	4900	4970	4910	33	1480	500	3060	5	1	6624733	327	-3.53	0.52	12	0.08	-1398.00	9582.00	10700	20230523	-53.88	4215	20231020	17.08	10700	-53.88	20230523	4215	17.08	20231020	10700	-53.88	20230523	4215	17.08	20231020	1.76	N	308100	500	33 억		67146	N	N	0	N	00	N
65	20231219	091056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-10	5	-0.20	6078985	1221	16.63	4990	5010	4930	6420	3460	4940	4978.88	1.01	0	-753	5020	4980	4960	4920	4900	4970	4910	33	1480	500	3060	5	1	6624733	327	-3.53	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-53.93	4215	20231020	16.96	10700	-53.93	20230523	4215	16.96	20231020	10700	-53.93	20230523	4215	16.96	20231020	1.76	N	308100	500	33 억		67146	N	N	0	N	00	N
66	20231218	161055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-50	5	-1.00	36349165	7336	168.99	4960	5000	4940	6480	3495	4990	4954.89	1.02	0	-300	5090	5040	5000	4950	4910	5065	4975	33	1490	500	3090	5	1	6624733	327	-3.53	0.52	12	0.11	-1398.00	9582.00	10700	20230523	-53.83	4215	20231020	17.20	10700	-53.83	20230523	4215	17.20	20231020	10700	-53.83	20230523	4215	17.20	20231020	1.77	N	308100	500	33 억		67454	N	N	0	N	00	N
67	20231218	151059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-50	5	-1.00	33355485	6730	155.03	4960	5000	4940	6480	3495	4990	4956.23	1.02	0	-309	5090	5040	5000	4950	4910	5065	4975	33	1490	500	3090	5	1	6624733	327	-3.53	0.52	12	0.10	-1398.00	9582.00	10700	20230523	-53.83	4215	20231020	17.20	10700	-53.83	20230523	4215	17.20	20231020	10700	-53.83	20230523	4215	17.20	20231020	1.77	N	308100	500	33 억		67454	N	N	0	N	00	N
68	20231218	141101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-40	5	-0.80	27715600	5590	128.77	4960	5000	4950	6480	3495	4990	4958.06	1.02	0	-300	5090	5040	5000	4950	4910	5065	4975	33	1490	500	3090	5	1	6624733	328	-3.54	0.52	12	0.08	-1398.00	9582.00	10700	20230523	-53.74	4215	20231020	17.44	10700	-53.74	20230523	4215	17.44	20231020	10700	-53.74	20230523	4215	17.44	20231020	1.77	N	308100	500	33 억		67454	N	N	0	N	00	N
69	20231218	131052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-30	5	-0.60	12177425	2455	56.55	4960	5000	4950	6480	3495	4990	4960.23	1.02	0	-261	5090	5040	5000	4950	4910	5065	4975	33	1490	500	3090	5	1	6624733	329	-3.55	0.52	12	0.04	-1398.00	9582.00	10700	20230523	-53.64	4215	20231020	17.67	10700	-53.64	20230523	4215	17.67	20231020	10700	-53.64	20230523	4215	17.67	20231020	1.77	N	308100	500	33 억		67454	N	N	0	N	00	N
70	20231218	121049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-10	5	-0.20	10874695	2193	50.52	4960	5000	4950	6480	3495	4990	4958.79	1.02	0	-160	5090	5040	5000	4950	4910	5065	4975	33	1490	500	3090	5	1	6624733	330	-3.56	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.46	4215	20231020	18.15	10700	-53.46	20230523	4215	18.15	20231020	10700	-53.46	20230523	4215	18.15	20231020	1.77	N	308100	500	33 억		67454	N	N	0	N	00	N
71	20231218	111051	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-35	5	-0.70	10324015	2082	47.96	4960	5000	4950	6480	3495	4990	4958.67	1.02	0	-63	5090	5040	5000	4950	4910	5065	4975	33	1490	500	3090	5	1	6624733	328	-3.54	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.69	4215	20231020	17.56	10700	-53.69	20230523	4215	17.56	20231020	10700	-53.69	20230523	4215	17.56	20231020	1.77	N	308100	500	33 억		67454	N	N	0	N	00	N
72	20231218	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	0	3	0.00	8122035	1638	37.73	4960	5000	4950	6480	3495	4990	4958.47	1.02	0	-64	5090	5040	5000	4950	4910	5065	4975	33	1490	500	3090	5	1	6624733	331	-3.57	0.52	12	0.02	-1398.00	9582.00	10700	20230523	-53.36	4215	20231020	18.39	10700	-53.36	20230523	4215	18.39	20231020	10700	-53.36	20230523	4215	18.39	20231020	1.77	N	308100	500	33 억		67454	N	N	0	N	00	N
73	20231218	091047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	0	3	0.00	2524730	509	11.73	4960	4990	4960	6480	3495	4990	4960.06	1.02	0	-41	5090	5040	5000	4950	4910	5065	4975	33	1490	500	3090	5	1	6624733	331	-3.57	0.52	12	0.01	-1398.00	9582.00	10700	20230523	-53.36	4215	20231020	18.39	10700	-53.36	20230523	4215	18.39	20231020	10700	-53.36	20230523	4215	18.39	20231020	1.77	N	308100	500	33 억		67454	N	N	0	N	00	N
74	20231215	161050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	15	2	0.30	21592910	4340	38.71	4980	5050	4960	6460	3485	4975	4975.33	1.02	0	-206	5075	5025	5000	4950	4925	5012	4937	33	1485	500	3080	5	1	6624733	331	-3.57	0.52	12	0.07	-1398.00	9582.00	10700	20230523	-53.36	4215	20231020	18.39	10700	-53.36	20230523	4215	18.39	20231020	10700	-53.36	20230523	4215	18.39	20231020	1.77	N	308100	500	33 억		67660	N	N	0	N	00	N
75	20231215	151054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-5	5	-0.10	20224655	4065	36.25	4980	5050	4960	6460	3485	4975	4975.32	1.02	0	-206	5075	5025	5000	4950	4925	5012	4937	33	1485	500	3080	5	1	6624733	329	-3.56	0.52	12	0.06	-1398.00	9582.00	10700	20230523	-53.55	4215	20231020	17.91	10700	-53.55	20230523	4215	17.91	20231020	10700	-53.55	20230523	4215	17.91	20231020	1.77	N	308100	500	33 억		67660	N	N	0	N	00	N
76	20231215	141053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	20	2	0.40	14479820	2909	25.94	4980	5050	4960	6460	3485	4975	4977.60	1.02	0	-172	5075	5025	5000	4950	4925	5012	4937	33	1485	500	3080	5	1	6624733	331	-3.57	0.52	12	0.04	-1398.00	9582.00	10700	20230523	-53.32	4215	20231020	18.51	10700	-53.32	20230523	4215	18.51	20231020	10700	-53.32	20230523	4215	18.51	20231020	1.77	N	308100	500	33 억		67660	N	N	0	N	00	N
77	20231215	131048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	20	2	0.40	14140545	2841	25.34	4980	5050	4960	6460	3485	4975	4977.31	1.02	0	-123	5075	5025	5000	4950	4925	5012	4937	33	1485	500	3080	5	1	6624733	331	-3.57	0.52	12	0.04	-1398.00	9582.00	10700	20230523	-53.32	4215	20231020	18.51	10700	-53.32	20230523	4215	18.51	20231020	10700	-53.32	20230523	4215	18.51	20231020	1.77	N	308100	500	33 억		67660	N	N	0	N	00	N
78	20231215	121048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	10	2	0.20	13692245	2751	24.53	4980	5050	4960	6460	3485	4975	4977.19	1.02	0	-46	5075	5025	5000	4950	4925	5012	4937	33	1485	500	3080	5	1	6624733	330	-3.57	0.52	12	0.04	-1398.00	9582.00	10700	20230523	-53.41	4215	20231020	18.27	10700	-53.41	20230523	4215	18.27	20231020	10700	-53.41	20230523	4215	18.27	20231020	1.77	N	308100	500	33 억		67660	N	N	0	N	00	N
79	20231215	111042	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-10	5	-0.20	10438040	2096	18.69	4980	5050	4960	6460	3485	4975	4979.99	1.02	0	-20	5075	5025	5000	4950	4925	5012	4937	33	1485	500	3080	5	1	6624733	329	-3.55	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.60	4215	20231020	17.79	10700	-53.60	20230523	4215	17.79	20231020	10700	-53.60	20230523	4215	17.79	20231020	1.77	N	308100	500	33 억		67660	N	N	0	N	00	N
80	20231215	101047	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	25	2	0.50	3440170	690	6.15	4980	5050	4970	6460	3485	4975	4985.78	1.02	0	-16	5075	5025	5000	4950	4925	5012	4937	33	1485	500	3080	10	1	6624733	331	-3.58	0.52	12	0.01	-1398.00	9582.00	10700	20230523	-53.27	4215	20231020	18.62	10700	-53.27	20230523	4215	18.62	20231020	10700	-53.27	20230523	4215	18.62	20231020	1.77	N	308100	500	33 억		67660	N	N	0	N	00	N
81	20231215	091052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	20	2	0.40	684010	137	1.22	4980	5030	4980	6460	3485	4975	4993.04	1.02	0	-5	5075	5025	5000	4950	4925	5012	4937	33	1485	500	3080	5	1	6624733	331	-3.57	0.52	12	0.00	-1398.00	9582.00	10700	20230523	-53.32	4215	20231020	18.51	10700	-53.32	20230523	4215	18.51	20231020	10700	-53.32	20230523	4215	18.51	20231020	1.77	N	308100	500	33 억		67660	N	N	0	N	00	N
82	20231214	161043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-25	5	-0.50	56031415	11213	159.05	5000	5050	4975	6500	3500	5000	4997.00	1.03	0	-360	5150	5075	5015	4940	4880	5045	4910	33	1500	500	3100	5	1	6624733	330	-3.56	0.52	12	0.17	-1398.00	9582.00	10700	20230523	-53.50	4215	20231020	18.03	10700	-53.50	20230523	4215	18.03	20231020	10700	-53.50	20230523	4215	18.03	20231020	1.78	N	308100	500	33 억		68029	N	N	0	N	00	N
83	20231214	151120	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	0	3	0.00	51722815	10347	146.77	5000	5050	4980	6500	3500	5000	4998.82	1.03	0	-319	5150	5075	5015	4940	4880	5045	4910	33	1500	500	3100	10	1	6624733	331	-3.58	0.52	12	0.16	-1398.00	9582.00	10700	20230523	-53.27	4215	20231020	18.62	10700	-53.27	20230523	4215	18.62	20231020	10700	-53.27	20230523	4215	18.62	20231020	1.78	N	308100	500	33 억		68029	N	N	0	N	00	N
84	20231214	141046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	30	2	0.60	35258140	7044	99.91	5000	5050	4980	6500	3500	5000	5005.41	1.03	0	-362	5150	5075	5015	4940	4880	5045	4910	33	1500	500	3100	10	1	6624733	333	-3.60	0.52	12	0.11	-1398.00	9582.00	10700	20230523	-52.99	4215	20231020	19.34	10700	-52.99	20230523	4215	19.34	20231020	10700	-52.99	20230523	4215	19.34	20231020	1.78	N	308100	500	33 억		68029	N	N	0	N	00	N
85	20231214	131117	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	40	2	0.80	26244985	5239	74.31	5000	5050	4980	6500	3500	5000	5009.54	1.03	0	-328	5150	5075	5015	4940	4880	5045	4910	33	1500	500	3100	10	1	6624733	334	-3.61	0.53	12	0.08	-1398.00	9582.00	10700	20230523	-52.90	4215	20231020	19.57	10700	-52.90	20230523	4215	19.57	20231020	10700	-52.90	20230523	4215	19.57	20231020	1.78	N	308100	500	33 억		68029	N	N	0	N	00	N
86	20231214	121137	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	40	2	0.80	21919760	4375	62.06	5000	5050	4980	6500	3500	5000	5010.23	1.03	0	-364	5150	5075	5015	4940	4880	5045	4910	33	1500	500	3100	10	1	6624733	334	-3.61	0.53	12	0.07	-1398.00	9582.00	10700	20230523	-52.90	4215	20231020	19.57	10700	-52.90	20230523	4215	19.57	20231020	10700	-52.90	20230523	4215	19.57	20231020	1.78	N	308100	500	33 억		68029	N	N	0	N	00	N
87	20231214	111109	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	50	2	1.00	19870650	3966	56.26	5000	5050	4980	6500	3500	5000	5010.25	1.03	0	-347	5150	5075	5015	4940	4880	5045	4910	33	1500	500	3100	10	1	6624733	335	-3.61	0.53	12	0.06	-1398.00	9582.00	10700	20230523	-52.80	4215	20231020	19.81	10700	-52.80	20230523	4215	19.81	20231020	10700	-52.80	20230523	4215	19.81	20231020	1.78	N	308100	500	33 억		68029	N	N	0	N	00	N
88	20231214	101034	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	0	3	0.00	15067565	3010	42.70	5000	5050	4980	6500	3500	5000	5005.84	1.03	0	-232	5150	5075	5015	4940	4880	5045	4910	33	1500	500	3100	10	1	6624733	331	-3.58	0.52	12	0.05	-1398.00	9582.00	10700	20230523	-53.27	4215	20231020	18.62	10700	-53.27	20230523	4215	18.62	20231020	10700	-53.27	20230523	4215	18.62	20231020	1.78	N	308100	500	33 억		68029	N	N	0	N	00	N
89	20231214	091014	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	20	2	0.40	9262440	1853	26.28	5000	5020	4980	6500	3500	5000	4998.62	1.03	0	-71	5150	5075	5015	4940	4880	5045	4910	33	1500	500	3100	10	1	6624733	333	-3.59	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.08	4215	20231020	19.10	10700	-53.08	20230523	4215	19.10	20231020	10700	-53.08	20230523	4215	19.10	20231020	1.78	N	308100	500	33 억		68029	N	N	0	N	00	N
90	20231213	161040	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-40	5	-0.79	31556545	6302	58.94	5030	5090	4955	6550	3530	5040	5007.38	1.05	0	-1585	5253	5146	5073	4966	4893	5110	4930	33	1510	500	3120	10	1	6624733	331	-3.58	0.52	12	0.10	-1398.00	9582.00	10700	20230523	-53.27	4215	20231020	18.62	10700	-53.27	20230523	4215	18.62	20231020	10700	-53.27	20230523	4215	18.62	20231020	1.78	N	308100	500	33 억		69820	N	N	0	N	00	N
91	20231213	151101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-75	5	-1.49	30626660	6116	57.20	5030	5090	4955	6550	3530	5040	5007.62	1.05	0	-1541	5253	5146	5073	4966	4893	5110	4930	33	1510	500	3120	5	1	6624733	329	-3.55	0.52	12	0.09	-1398.00	9582.00	10700	20230523	-53.60	4215	20231020	17.79	10700	-53.60	20230523	4215	17.79	20231020	10700	-53.60	20230523	4215	17.79	20231020	1.78	N	308100	500	33 억		69820	N	N	0	N	00	N
92	20231213	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-20	5	-0.40	18317320	3644	34.08	5030	5090	4995	6550	3530	5040	5026.70	1.05	0	-1123	5253	5146	5073	4966	4893	5110	4930	33	1510	500	3120	10	1	6624733	333	-3.59	0.52	12	0.06	-1398.00	9582.00	10700	20230523	-53.08	4215	20231020	19.10	10700	-53.08	20230523	4215	19.10	20231020	10700	-53.08	20230523	4215	19.10	20231020	1.78	N	308100	500	33 억		69820	N	N	0	N	00	N
93	20231213	131106	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	0	3	0.00	14005640	2787	26.06	5030	5090	4995	6550	3530	5040	5025.34	1.05	0	-746	5253	5146	5073	4966	4893	5110	4930	33	1510	500	3120	10	1	6624733	334	-3.61	0.53	12	0.04	-1398.00	9582.00	10700	20230523	-52.90	4215	20231020	19.57	10700	-52.90	20230523	4215	19.57	20231020	10700	-52.90	20230523	4215	19.57	20231020	1.78	N	308100	500	33 억		69820	N	N	0	N	00	N
94	20231213	121100	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-30	5	-0.60	13260180	2639	24.68	5030	5090	4995	6550	3530	5040	5024.69	1.05	0	-700	5253	5146	5073	4966	4893	5110	4930	33	1510	500	3120	10	1	6624733	332	-3.58	0.52	12	0.04	-1398.00	9582.00	10700	20230523	-53.18	4215	20231020	18.86	10700	-53.18	20230523	4215	18.86	20231020	10700	-53.18	20230523	4215	18.86	20231020	1.78	N	308100	500	33 억		69820	N	N	0	N	00	N
95	20231213	111105	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-20	5	-0.40	9305900	1849	17.29	5030	5090	5010	6550	3530	5040	5032.93	1.05	0	-756	5253	5146	5073	4966	4893	5110	4930	33	1510	500	3120	10	1	6624733	333	-3.59	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.08	4215	20231020	19.10	10700	-53.08	20230523	4215	19.10	20231020	10700	-53.08	20230523	4215	19.10	20231020	1.78	N	308100	500	33 억		69820	N	N	0	N	00	N
96	20231213	101111	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-30	5	-0.60	9003680	1789	16.73	5030	5090	5010	6550	3530	5040	5032.79	1.05	0	-712	5253	5146	5073	4966	4893	5110	4930	33	1510	500	3120	10	1	6624733	332	-3.58	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.18	4215	20231020	18.86	10700	-53.18	20230523	4215	18.86	20231020	10700	-53.18	20230523	4215	18.86	20231020	1.78	N	308100	500	33 억		69820	N	N	0	N	00	N
97	20231213	091057	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-10	5	-0.20	1046260	208	1.95	5030	5030	5030	6550	3530	5040	5030.00	1.05	0	-105	5253	5146	5073	4966	4893	5110	4930	33	1510	500	3120	10	1	6624733	333	-3.60	0.52	12	0.00	-1398.00	9582.00	10700	20230523	-52.99	4215	20231020	19.34	10700	-52.99	20230523	4215	19.34	20231020	10700	-52.99	20230523	4215	19.34	20231020	1.78	N	308100	500	33 억		69820	N	N	0	N	00	N
98	20231212	161019	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-10	5	-0.20	53985970	10630	141.71	5090	5180	5000	6560	3540	5050	5078.64	1.06	0	-437	5160	5105	5045	4990	4930	5075	4960	33	1510	500	3130	10	1	6624733	334	-3.61	0.53	12	0.16	-1398.00	9582.00	10700	20230523	-52.90	4215	20231020	19.57	10700	-52.90	20230523	4215	19.57	20231020	10700	-52.90	20230523	4215	19.57	20231020	1.77	N	308100	500	33 억		70266	N	N	0	N	00	N
99	20231212	151025	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	20	2	0.40	47835030	9412	125.48	5090	5180	5000	6560	3540	5050	5082.34	1.06	0	-496	5160	5105	5045	4990	4930	5075	4960	33	1510	500	3130	10	1	6624733	336	-3.63	0.53	12	0.14	-1398.00	9582.00	10700	20230523	-52.62	4215	20231020	20.28	10700	-52.62	20230523	4215	20.28	20231020	10700	-52.62	20230523	4215	20.28	20231020	1.77	N	308100	500	33 억		70266	N	N	0	N	00	N
100	20231212	140927	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	50	2	0.99	45636370	8979	119.70	5090	5180	5000	6560	3540	5050	5082.57	1.06	0	-527	5160	5105	5045	4990	4930	5075	4960	33	1510	500	3130	10	1	6624733	338	-3.65	0.53	12	0.14	-1398.00	9582.00	10700	20230523	-52.34	4215	20231020	21.00	10700	-52.34	20230523	4215	21.00	20231020	10700	-52.34	20230523	4215	21.00	20231020	1.77	N	308100	500	33 억		70266	N	N	0	N	00	N
101	20231212	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	30	2	0.59	31497060	6188	82.50	5090	5180	5000	6560	3540	5050	5090.02	1.06	0	-607	5160	5105	5045	4990	4930	5075	4960	33	1510	500	3130	10	1	6624733	337	-3.63	0.53	12	0.09	-1398.00	9582.00	10700	20230523	-52.52	4215	20231020	20.52	10700	-52.52	20230523	4215	20.52	20231020	10700	-52.52	20230523	4215	20.52	20231020	1.77	N	308100	500	33 억		70266	N	N	0	N	00	N
102	20231212	120922	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	50	2	0.99	28758880	5649	75.31	5090	5180	5000	6560	3540	5050	5090.97	1.06	0	-615	5160	5105	5045	4990	4930	5075	4960	33	1510	500	3130	10	1	6624733	338	-3.65	0.53	12	0.09	-1398.00	9582.00	10700	20230523	-52.34	4215	20231020	21.00	10700	-52.34	20230523	4215	21.00	20231020	10700	-52.34	20230523	4215	21.00	20231020	1.77	N	308100	500	33 억		70266	N	N	0	N	00	N
103	20231212	110938	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	30	2	0.59	28458000	5590	74.52	5090	5180	5000	6560	3540	5050	5090.88	1.06	0	-604	5160	5105	5045	4990	4930	5075	4960	33	1510	500	3130	10	1	6624733	337	-3.63	0.53	12	0.08	-1398.00	9582.00	10700	20230523	-52.52	4215	20231020	20.52	10700	-52.52	20230523	4215	20.52	20231020	10700	-52.52	20230523	4215	20.52	20231020	1.77	N	308100	500	33 억		70266	N	N	0	N	00	N
104	20231212	101017	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	70	2	1.39	21270270	4178	55.70	5090	5180	5000	6560	3540	5050	5091.02	1.06	0	-665	5160	5105	5045	4990	4930	5075	4960	33	1510	500	3130	10	1	6624733	339	-3.66	0.53	12	0.06	-1398.00	9582.00	10700	20230523	-52.15	4215	20231020	21.47	10700	-52.15	20230523	4215	21.47	20231020	10700	-52.15	20230523	4215	21.47	20231020	1.77	N	308100	500	33 억		70266	N	N	0	N	00	N
105	20231212	091018	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-20	5	-0.40	4820600	955	12.73	5090	5090	5000	6560	3540	5050	5047.75	1.06	0	-290	5160	5105	5045	4990	4930	5075	4960	33	1510	500	3130	10	1	6624733	333	-3.60	0.52	12	0.01	-1398.00	9582.00	10700	20230523	-52.99	4215	20231020	19.34	10700	-52.99	20230523	4215	19.34	20231020	10700	-52.99	20230523	4215	19.34	20231020	1.77	N	308100	500	33 억		70266	N	N	0	N	00	N
106	20231211	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	10	2	0.20	36006130	7133	109.03	5070	5100	4985	6550	3530	5040	5047.82	1.07	490	155	5150	5095	5015	4960	4880	5122	4987	33	1510	500	3120	10	1	6624733	335	-3.61	0.53	12	0.11	-1398.00	9582.00	10700	20230523	-52.80	4215	20231020	19.81	10700	-52.80	20230523	4215	19.81	20231020	10700	-52.80	20230523	4215	19.81	20231020	1.77	N	308100	500	33 억		70610	N	N	0	N	00	N
107	20231211	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-50	5	-0.99	28588640	5662	86.55	5070	5100	4985	6550	3530	5040	5049.21	1.07	490	267	5150	5095	5015	4960	4880	5122	4987	33	1510	500	3120	5	1	6624733	331	-3.57	0.52	12	0.09	-1398.00	9582.00	10700	20230523	-53.36	4215	20231020	18.39	10700	-53.36	20230523	4215	18.39	20231020	10700	-53.36	20230523	4215	18.39	20231020	1.77	N	308100	500	33 억		70610	N	N	0	N	00	N
108	20231211	141016	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-50	5	-0.99	28253630	5595	85.52	5070	5100	4985	6550	3530	5040	5049.80	1.07	490	264	5150	5095	5015	4960	4880	5122	4987	33	1510	500	3120	5	1	6624733	331	-3.57	0.52	12	0.08	-1398.00	9582.00	10700	20230523	-53.36	4215	20231020	18.39	10700	-53.36	20230523	4215	18.39	20231020	10700	-53.36	20230523	4215	18.39	20231020	1.77	N	308100	500	33 억		70610	N	N	0	N	00	N
109	20231211	131015	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-40	5	-0.79	25722690	5088	77.77	5070	5100	5000	6550	3530	5040	5055.56	1.07	490	268	5150	5095	5015	4960	4880	5122	4987	33	1510	500	3120	10	1	6624733	331	-3.58	0.52	12	0.08	-1398.00	9582.00	10700	20230523	-53.27	4215	20231020	18.62	10700	-53.27	20230523	4215	18.62	20231020	10700	-53.27	20230523	4215	18.62	20231020	1.77	N	308100	500	33 억		70610	N	N	0	N	00	N
110	20231211	121016	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-20	5	-0.40	24546730	4853	74.18	5070	5100	5010	6550	3530	5040	5058.05	1.07	490	269	5150	5095	5015	4960	4880	5122	4987	33	1510	500	3120	10	1	6624733	333	-3.59	0.52	12	0.07	-1398.00	9582.00	10700	20230523	-53.08	4215	20231020	19.10	10700	-53.08	20230523	4215	19.10	20231020	10700	-53.08	20230523	4215	19.10	20231020	1.77	N	308100	500	33 억		70610	N	N	0	N	00	N
111	20231211	111012	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-20	5	-0.40	22796160	4504	68.85	5070	5100	5020	6550	3530	5040	5061.31	1.07	490	392	5150	5095	5015	4960	4880	5122	4987	33	1510	500	3120	10	1	6624733	333	-3.59	0.52	12	0.07	-1398.00	9582.00	10700	20230523	-53.08	4215	20231020	19.10	10700	-53.08	20230523	4215	19.10	20231020	10700	-53.08	20230523	4215	19.10	20231020	1.77	N	308100	500	33 억		70610	N	N	0	N	00	N
112	20231211	101010	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	50	2	0.99	14754090	2907	44.44	5070	5100	5050	6550	3530	5040	5075.37	1.07	490	290	5150	5095	5015	4960	4880	5122	4987	33	1510	500	3120	10	1	6624733	337	-3.64	0.53	12	0.04	-1398.00	9582.00	10700	20230523	-52.43	4215	20231020	20.76	10700	-52.43	20230523	4215	20.76	20231020	10700	-52.43	20230523	4215	20.76	20231020	1.77	N	308100	500	33 억		70610	N	N	0	N	00	N
113	20231211	091011	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	60	2	1.19	8205200	1615	24.69	5070	5100	5060	6550	3530	5040	5080.62	1.07	490	-2	5150	5095	5015	4960	4880	5122	4987	33	1510	500	3120	10	1	6624733	338	-3.65	0.53	12	0.02	-1398.00	9582.00	10700	20230523	-52.34	4215	20231020	21.00	10700	-52.34	20230523	4215	21.00	20231020	10700	-52.34	20230523	4215	21.00	20231020	1.77	N	308100	500	33 억		70610	N	N	0	N	00	N
114	20231208	161002	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	60	2	1.20	32428490	6513	103.14	4955	5070	4935	6470	3490	4980	4979.04	1.07	0	-481	5070	5025	4985	4940	4900	5022	4937	33	1490	500	3080	10	1	6624733	334	-3.61	0.53	12	0.10	-1398.00	9582.00	10700	20230523	-52.90	4215	20231020	19.57	10700	-52.90	20230523	4215	19.57	20231020	10700	-52.90	20230523	4215	19.57	20231020	1.74	N	308100	500	33 억		70610	N	N	0	N	00	N
115	20231208	151005	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-35	5	-0.70	23062865	4636	73.41	4955	5030	4935	6470	3490	4980	4974.73	1.07	0	-458	5070	5025	4985	4940	4900	5022	4937	33	1490	500	3080	5	1	6624733	328	-3.54	0.52	12	0.07	-1398.00	9582.00	10700	20230523	-53.79	4215	20231020	17.32	10700	-53.79	20230523	4215	17.32	20231020	10700	-53.79	20230523	4215	17.32	20231020	1.74	N	308100	500	33 억		70610	N	N	0	N	00	N
116	20231208	141004	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	15	2	0.30	19606275	3939	62.38	4955	5030	4935	6470	3490	4980	4977.48	1.07	0	-457	5070	5025	4985	4940	4900	5022	4937	33	1490	500	3080	5	1	6624733	331	-3.57	0.52	12	0.06	-1398.00	9582.00	10700	20230523	-53.32	4215	20231020	18.51	10700	-53.32	20230523	4215	18.51	20231020	10700	-53.32	20230523	4215	18.51	20231020	1.74	N	308100	500	33 억		70610	N	N	0	N	00	N
117	20231208	131002	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	20	2	0.40	18417205	3700	58.59	4955	5030	4935	6470	3490	4980	4977.62	1.07	0	-489	5070	5025	4985	4940	4900	5022	4937	33	1490	500	3080	10	1	6624733	331	-3.58	0.52	12	0.06	-1398.00	9582.00	10700	20230523	-53.27	4215	20231020	18.62	10700	-53.27	20230523	4215	18.62	20231020	10700	-53.27	20230523	4215	18.62	20231020	1.74	N	308100	500	33 억		70610	N	N	0	N	00	N
118	20231208	120959	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	50	2	1.00	10991600	2210	35.00	4955	5030	4935	6470	3490	4980	4973.57	1.07	0	-486	5070	5025	4985	4940	4900	5022	4937	33	1490	500	3080	10	1	6624733	333	-3.60	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-52.99	4215	20231020	19.34	10700	-52.99	20230523	4215	19.34	20231020	10700	-52.99	20230523	4215	19.34	20231020	1.74	N	308100	500	33 억		70610	N	N	0	N	00	N
119	20231208	110954	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	50	2	1.00	8428785	1696	26.86	4955	5030	4935	6470	3490	4980	4969.80	1.07	0	-486	5070	5025	4985	4940	4900	5022	4937	33	1490	500	3080	10	1	6624733	333	-3.60	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-52.99	4215	20231020	19.34	10700	-52.99	20230523	4215	19.34	20231020	10700	-52.99	20230523	4215	19.34	20231020	1.74	N	308100	500	33 억		70610	N	N	0	N	00	N
120	20231208	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	50	2	1.00	7671960	1545	24.47	4955	5030	4935	6470	3490	4980	4965.67	1.07	0	-464	5070	5025	4985	4940	4900	5022	4937	33	1490	500	3080	10	1	6624733	333	-3.60	0.52	12	0.02	-1398.00	9582.00	10700	20230523	-52.99	4215	20231020	19.34	10700	-52.99	20230523	4215	19.34	20231020	10700	-52.99	20230523	4215	19.34	20231020	1.74	N	308100	500	33 억		70610	N	N	0	N	00	N
121	20231208	090954	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	0	3	0.00	4245825	856	13.56	4955	4980	4935	6470	3490	4980	4960.08	1.07	0	-158	5070	5025	4985	4940	4900	5022	4937	33	1490	500	3080	5	1	6624733	330	-3.56	0.52	12	0.01	-1398.00	9582.00	10700	20230523	-53.46	4215	20231020	18.15	10700	-53.46	20230523	4215	18.15	20231020	10700	-53.46	20230523	4215	18.15	20231020	1.74	N	308100	500	33 억		70610	N	N	0	N	00	N
122	20231207	160958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-50	5	-0.99	31155895	6282	83.82	4980	5030	4945	6530	3530	5030	4959.55	1.07	0	-509	5110	5070	4990	4950	4870	5090	4970	33	1500	500	3110	5	1	6624733	330	-3.56	0.52	12	0.09	-1398.00	9582.00	10700	20230523	-53.46	4215	20231020	18.15	10700	-53.46	20230523	4215	18.15	20231020	10700	-53.46	20230523	4215	18.15	20231020	1.74	N	308100	500	33 억		71119	N	N	0	N	00	N
123	20231207	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-50	5	-0.99	26796675	5402	72.07	4980	5030	4950	6530	3530	5030	4960.51	1.07	0	-328	5110	5070	4990	4950	4870	5090	4970	33	1500	500	3110	5	1	6624733	330	-3.56	0.52	12	0.08	-1398.00	9582.00	10700	20230523	-53.46	4215	20231020	18.15	10700	-53.46	20230523	4215	18.15	20231020	10700	-53.46	20230523	4215	18.15	20231020	1.74	N	308100	500	33 억		71119	N	N	0	N	00	N
124	20231207	140955	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-75	5	-1.49	11918790	2397	31.98	4980	5030	4955	6530	3530	5030	4972.38	1.07	0	-475	5110	5070	4990	4950	4870	5090	4970	33	1500	500	3110	5	1	6624733	328	-3.54	0.52	12	0.04	-1398.00	9582.00	10700	20230523	-53.69	4215	20231020	17.56	10700	-53.69	20230523	4215	17.56	20231020	10700	-53.69	20230523	4215	17.56	20231020	1.74	N	308100	500	33 억		71119	N	N	0	N	00	N
125	20231207	130953	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-65	5	-1.29	9894790	1989	26.54	4980	5030	4955	6530	3530	5030	4974.76	1.07	0	-473	5110	5070	4990	4950	4870	5090	4970	33	1500	500	3110	5	1	6624733	329	-3.55	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.60	4215	20231020	17.79	10700	-53.60	20230523	4215	17.79	20231020	10700	-53.60	20230523	4215	17.79	20231020	1.74	N	308100	500	33 억		71119	N	N	0	N	00	N
126	20231207	120955	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-65	5	-1.29	8342540	1676	22.36	4980	5030	4955	6530	3530	5030	4977.65	1.07	0	-473	5110	5070	4990	4950	4870	5090	4970	33	1500	500	3110	5	1	6624733	329	-3.55	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.60	4215	20231020	17.79	10700	-53.60	20230523	4215	17.79	20231020	10700	-53.60	20230523	4215	17.79	20231020	1.74	N	308100	500	33 억		71119	N	N	0	N	00	N
127	20231207	110948	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-45	5	-0.89	7725120	1552	20.71	4980	5030	4955	6530	3530	5030	4977.53	1.07	0	-473	5110	5070	4990	4950	4870	5090	4970	33	1500	500	3110	5	1	6624733	330	-3.57	0.52	12	0.02	-1398.00	9582.00	10700	20230523	-53.41	4215	20231020	18.27	10700	-53.41	20230523	4215	18.27	20231020	10700	-53.41	20230523	4215	18.27	20231020	1.74	N	308100	500	33 억		71119	N	N	0	N	00	N
128	20231207	100950	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-65	5	-1.29	6207050	1247	16.64	4980	5030	4955	6530	3530	5030	4977.59	1.07	0	-471	5110	5070	4990	4950	4870	5090	4970	33	1500	500	3110	5	1	6624733	329	-3.55	0.52	12	0.02	-1398.00	9582.00	10700	20230523	-53.60	4215	20231020	17.79	10700	-53.60	20230523	4215	17.79	20231020	10700	-53.60	20230523	4215	17.79	20231020	1.74	N	308100	500	33 억		71119	N	N	0	N	00	N
129	20231207	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	0	3	0.00	1687515	338	4.51	4980	5030	4955	6530	3530	5030	4992.65	1.07	0	-3	5110	5070	4990	4950	4870	5090	4970	33	1500	500	3110	10	1	6624733	333	-3.60	0.52	12	0.01	-1398.00	9582.00	10700	20230523	-52.99	4215	20231020	19.34	10700	-52.99	20230523	4215	19.34	20231020	10700	-52.99	20230523	4215	19.34	20231020	1.74	N	308100	500	33 억		71119	N	N	0	N	00	N
130	20231206	160944	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	35	2	0.70	35660315	7193	56.56	4945	5030	4910	6490	3500	4995	4957.64	1.08	0	-188	5131	5062	5021	4952	4911	5097	4987	33	1495	500	3090	10	1	6624733	333	-3.60	0.52	12	0.11	-1398.00	9582.00	10700	20230523	-52.99	4215	20231020	19.34	10700	-52.99	20230523	4215	19.34	20231020	10700	-52.99	20230523	4215	19.34	20231020	1.76	N	308100	500	33 억		71316	N	N	0	N	00	N
131	20231206	150959	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	5	2	0.10	35343775	7130	56.07	4945	5030	4910	6490	3500	4995	4957.05	1.08	0	-197	5131	5062	5021	4952	4911	5097	4987	33	1495	500	3090	10	1	6624733	331	-3.58	0.52	12	0.11	-1398.00	9582.00	10700	20230523	-53.27	4215	20231020	18.62	10700	-53.27	20230523	4215	18.62	20231020	10700	-53.27	20230523	4215	18.62	20231020	1.76	N	308100	500	33 억		71316	N	N	0	N	00	N
132	20231206	140955	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	35	2	0.70	29024630	5865	46.12	4945	5030	4910	6490	3500	4995	4948.79	1.08	0	-452	5131	5062	5021	4952	4911	5097	4987	33	1495	500	3090	10	1	6624733	333	-3.60	0.52	12	0.09	-1398.00	9582.00	10700	20230523	-52.99	4215	20231020	19.34	10700	-52.99	20230523	4215	19.34	20231020	10700	-52.99	20230523	4215	19.34	20231020	1.76	N	308100	500	33 억		71316	N	N	0	N	00	N
133	20231206	130944	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	0	3	0.00	26964915	5453	42.88	4945	4995	4910	6490	3500	4995	4944.97	1.08	0	-531	5131	5062	5021	4952	4911	5097	4987	33	1495	500	3090	5	1	6624733	331	-3.57	0.52	12	0.08	-1398.00	9582.00	10700	20230523	-53.32	4215	20231020	18.51	10700	-53.32	20230523	4215	18.51	20231020	10700	-53.32	20230523	4215	18.51	20231020	1.76	N	308100	500	33 억		71316	N	N	0	N	00	N
134	20231206	120942	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	0	3	0.00	21926575	4444	34.95	4945	4995	4910	6490	3500	4995	4933.97	1.08	0	-569	5131	5062	5021	4952	4911	5097	4987	33	1495	500	3090	5	1	6624733	331	-3.57	0.52	12	0.07	-1398.00	9582.00	10700	20230523	-53.32	4215	20231020	18.51	10700	-53.32	20230523	4215	18.51	20231020	10700	-53.32	20230523	4215	18.51	20231020	1.76	N	308100	500	33 억		71316	N	N	0	N	00	N
135	20231206	110958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	0	3	0.00	20633410	4185	32.91	4945	4995	4910	6490	3500	4995	4930.32	1.08	0	-569	5131	5062	5021	4952	4911	5097	4987	33	1495	500	3090	5	1	6624733	331	-3.57	0.52	12	0.06	-1398.00	9582.00	10700	20230523	-53.32	4215	20231020	18.51	10700	-53.32	20230523	4215	18.51	20231020	10700	-53.32	20230523	4215	18.51	20231020	1.76	N	308100	500	33 억		71316	N	N	0	N	00	N
136	20231206	100947	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-55	5	-1.10	10733760	2179	17.13	4945	4950	4910	6490	3500	4995	4926.00	1.08	0	-619	5131	5062	5021	4952	4911	5097	4987	33	1495	500	3090	5	1	6624733	327	-3.53	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.83	4215	20231020	17.20	10700	-53.83	20230523	4215	17.20	20231020	10700	-53.83	20230523	4215	17.20	20231020	1.76	N	308100	500	33 억		71316	N	N	0	N	00	N
137	20231206	090949	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-75	5	-1.50	4035040	818	6.43	4945	4950	4920	6490	3500	4995	4932.81	1.08	0	-596	5131	5062	5021	4952	4911	5097	4987	33	1495	500	3090	5	1	6624733	326	-3.52	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.76	N	308100	500	33 억		71316	N	N	0	N	00	N
138	20231205	160951	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-35	5	-0.70	63703430	12716	197.45	4980	5090	4980	6530	3530	5030	5009.74	1.08	0	-403	5130	5080	5040	4990	4950	5060	4970	33	1500	500	3110	5	1	6624733	331	-3.57	0.52	12	0.19	-1398.00	9582.00	10700	20230523	-53.32	4215	20231020	18.51	10700	-53.32	20230523	4215	18.51	20231020	10700	-53.32	20230523	4215	18.51	20231020	1.75	N	308100	500	33 억		71728	N	N	0	N	00	N
139	20231205	150948	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-50	5	-0.99	56999370	11371	176.57	4980	5090	4980	6530	3530	5030	5012.70	1.08	0	-412	5130	5080	5040	4990	4950	5060	4970	33	1500	500	3110	5	1	6624733	330	-3.56	0.52	12	0.17	-1398.00	9582.00	10700	20230523	-53.46	4215	20231020	18.15	10700	-53.46	20230523	4215	18.15	20231020	10700	-53.46	20230523	4215	18.15	20231020	1.75	N	308100	500	33 억		71728	N	N	0	N	00	N
140	20231205	140947	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-20	5	-0.40	51570855	10284	159.69	4980	5090	4980	6530	3530	5030	5014.67	1.08	0	-373	5130	5080	5040	4990	4950	5060	4970	33	1500	500	3110	10	1	6624733	332	-3.58	0.52	12	0.16	-1398.00	9582.00	10700	20230523	-53.18	4215	20231020	18.86	10700	-53.18	20230523	4215	18.86	20231020	10700	-53.18	20230523	4215	18.86	20231020	1.75	N	308100	500	33 억		71728	N	N	0	N	00	N
141	20231205	130943	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-20	5	-0.40	47557845	9483	147.25	4980	5090	4980	6530	3530	5030	5015.06	1.08	0	-484	5130	5080	5040	4990	4950	5060	4970	33	1500	500	3110	10	1	6624733	332	-3.58	0.52	12	0.14	-1398.00	9582.00	10700	20230523	-53.18	4215	20231020	18.86	10700	-53.18	20230523	4215	18.86	20231020	10700	-53.18	20230523	4215	18.86	20231020	1.75	N	308100	500	33 억		71728	N	N	0	N	00	N
142	20231205	120942	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	10	2	0.20	39309780	7834	121.65	4980	5090	4980	6530	3530	5030	5017.84	1.08	0	-484	5130	5080	5040	4990	4950	5060	4970	33	1500	500	3110	10	1	6624733	334	-3.61	0.53	12	0.12	-1398.00	9582.00	10700	20230523	-52.90	4215	20231020	19.57	10700	-52.90	20230523	4215	19.57	20231020	10700	-52.90	20230523	4215	19.57	20231020	1.75	N	308100	500	33 억		71728	N	N	0	N	00	N
143	20231205	110941	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-30	5	-0.60	12208110	2438	37.86	4980	5090	4980	6530	3530	5030	5007.43	1.08	0	-484	5130	5080	5040	4990	4950	5060	4970	33	1500	500	3110	10	1	6624733	331	-3.58	0.52	12	0.04	-1398.00	9582.00	10700	20230523	-53.27	4215	20231020	18.62	10700	-53.27	20230523	4215	18.62	20231020	10700	-53.27	20230523	4215	18.62	20231020	1.75	N	308100	500	33 억		71728	N	N	0	N	00	N
144	20231205	100944	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-30	5	-0.60	7916000	1580	24.53	4980	5090	4980	6530	3530	5030	5010.13	1.08	0	-334	5130	5080	5040	4990	4950	5060	4970	33	1500	500	3110	10	1	6624733	331	-3.58	0.52	12	0.02	-1398.00	9582.00	10700	20230523	-53.27	4215	20231020	18.62	10700	-53.27	20230523	4215	18.62	20231020	10700	-53.27	20230523	4215	18.62	20231020	1.75	N	308100	500	33 억		71728	N	N	0	N	00	N
145	20231205	090940	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-45	5	-0.89	5266160	1052	16.34	4980	5090	4980	6530	3530	5030	5005.86	1.08	0	-139	5130	5080	5040	4990	4950	5060	4970	33	1500	500	3110	5	1	6624733	330	-3.57	0.52	12	0.02	-1398.00	9582.00	10700	20230523	-53.41	4215	20231020	18.27	10700	-53.41	20230523	4215	18.27	20231020	10700	-53.41	20230523	4215	18.27	20231020	1.75	N	308100	500	33 억		71728	N	N	0	N	00	N
146	20231204	160938	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-50	5	-0.98	32427670	6434	63.25	5080	5090	5000	6600	3560	5080	5040.04	1.09	0	-612	5220	5150	5100	5030	4980	5125	5005	33	1520	500	3140	10	1	6624733	333	-3.60	0.52	12	0.10	-1398.00	9582.00	10700	20230523	-52.99	4215	20231020	19.34	10700	-52.99	20230523	4215	19.34	20231020	10700	-52.99	20230523	4215	19.34	20231020	1.74	N	308100	500	33 억		72349	N	N	0	N	00	N
147	20231204	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-60	5	-1.18	30493210	6049	59.46	5080	5090	5000	6600	3560	5080	5041.02	1.09	0	-629	5220	5150	5100	5030	4980	5125	5005	33	1520	500	3140	10	1	6624733	333	-3.59	0.52	12	0.09	-1398.00	9582.00	10700	20230523	-53.08	4215	20231020	19.10	10700	-53.08	20230523	4215	19.10	20231020	10700	-53.08	20230523	4215	19.10	20231020	1.74	N	308100	500	33 억		72349	N	N	0	N	00	N
148	20231204	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-30	5	-0.59	30095810	5970	58.68	5080	5090	5000	6600	3560	5080	5041.16	1.09	0	-629	5220	5150	5100	5030	4980	5125	5005	33	1520	500	3140	10	1	6624733	335	-3.61	0.53	12	0.09	-1398.00	9582.00	10700	20230523	-52.80	4215	20231020	19.81	10700	-52.80	20230523	4215	19.81	20231020	10700	-52.80	20230523	4215	19.81	20231020	1.74	N	308100	500	33 억		72349	N	N	0	N	00	N
149	20231204	130933	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-30	5	-0.59	28938630	5740	56.42	5080	5090	5000	6600	3560	5080	5041.56	1.09	0	-635	5220	5150	5100	5030	4980	5125	5005	33	1520	500	3140	10	1	6624733	335	-3.61	0.53	12	0.09	-1398.00	9582.00	10700	20230523	-52.80	4215	20231020	19.81	10700	-52.80	20230523	4215	19.81	20231020	10700	-52.80	20230523	4215	19.81	20231020	1.74	N	308100	500	33 억		72349	N	N	0	N	00	N
150	20231204	120934	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-30	5	-0.59	22590170	4476	44.00	5080	5090	5010	6600	3560	5080	5046.94	1.09	0	-635	5220	5150	5100	5030	4980	5125	5005	33	1520	500	3140	10	1	6624733	335	-3.61	0.53	12	0.07	-1398.00	9582.00	10700	20230523	-52.80	4215	20231020	19.81	10700	-52.80	20230523	4215	19.81	20231020	10700	-52.80	20230523	4215	19.81	20231020	1.74	N	308100	500	33 억		72349	N	N	0	N	00	N
151	20231204	110936	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-20	5	-0.39	16761380	3321	32.65	5080	5090	5010	6600	3560	5080	5047.07	1.09	0	-635	5220	5150	5100	5030	4980	5125	5005	33	1520	500	3140	10	1	6624733	335	-3.62	0.53	12	0.05	-1398.00	9582.00	10700	20230523	-52.71	4215	20231020	20.05	10700	-52.71	20230523	4215	20.05	20231020	10700	-52.71	20230523	4215	20.05	20231020	1.74	N	308100	500	33 억		72349	N	N	0	N	00	N
152	20231204	100934	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-10	5	-0.20	15025800	2977	29.26	5080	5090	5010	6600	3560	5080	5047.27	1.09	0	-569	5220	5150	5100	5030	4980	5125	5005	33	1520	500	3140	10	1	6624733	336	-3.63	0.53	12	0.04	-1398.00	9582.00	10700	20230523	-52.62	4215	20231020	20.28	10700	-52.62	20230523	4215	20.28	20231020	10700	-52.62	20230523	4215	20.28	20231020	1.74	N	308100	500	33 억		72349	N	N	0	N	00	N
153	20231204	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-60	5	-1.18	5285300	1050	10.32	5080	5080	5010	6600	3560	5080	5033.53	1.09	0	-174	5220	5150	5100	5030	4980	5125	5005	33	1520	500	3140	10	1	6624733	333	-3.59	0.52	12	0.02	-1398.00	9582.00	10700	20230523	-53.08	4215	20231020	19.10	10700	-53.08	20230523	4215	19.10	20231020	10700	-53.08	20230523	4215	19.10	20231020	1.74	N	308100	500	33 억		72349	N	N	0	N	00	N
154	20231201	160936	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-60	5	-1.17	50573090	9972	121.61	5130	5170	5050	6680	3600	5140	5071.42	1.11	0	-1006	5273	5206	5123	5056	4973	5240	5090	33	1540	500	3180	10	1	6624733	337	-3.63	0.53	12	0.15	-1398.00	9582.00	10700	20230523	-52.52	4215	20231020	20.52	10700	-52.52	20230523	4215	20.52	20231020	10700	-52.52	20230523	4215	20.52	20231020	1.79	N	308100	500	33 억		73364	N	N	0	N	00	N
155	20231201	150932	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-60	5	-1.17	39469490	7779	94.87	5130	5170	5050	6680	3600	5140	5073.85	1.11	0	-834	5273	5206	5123	5056	4973	5240	5090	33	1540	500	3180	10	1	6624733	337	-3.63	0.53	12	0.12	-1398.00	9582.00	10700	20230523	-52.52	4215	20231020	20.52	10700	-52.52	20230523	4215	20.52	20231020	10700	-52.52	20230523	4215	20.52	20231020	1.79	N	308100	500	33 억		73364	N	N	0	N	00	N
156	20231201	140931	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-70	5	-1.36	34171880	6735	82.13	5130	5170	5050	6680	3600	5140	5073.78	1.11	0	-785	5273	5206	5123	5056	4973	5240	5090	33	1540	500	3180	10	1	6624733	336	-3.63	0.53	12	0.10	-1398.00	9582.00	10700	20230523	-52.62	4215	20231020	20.28	10700	-52.62	20230523	4215	20.28	20231020	10700	-52.62	20230523	4215	20.28	20231020	1.79	N	308100	500	33 억		73364	N	N	0	N	00	N
157	20231201	130934	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-70	5	-1.36	31525260	6212	75.76	5130	5170	5050	6680	3600	5140	5074.90	1.11	0	-769	5273	5206	5123	5056	4973	5240	5090	33	1540	500	3180	10	1	6624733	336	-3.63	0.53	12	0.09	-1398.00	9582.00	10700	20230523	-52.62	4215	20231020	20.28	10700	-52.62	20230523	4215	20.28	20231020	10700	-52.62	20230523	4215	20.28	20231020	1.79	N	308100	500	33 억		73364	N	N	0	N	00	N
158	20231201	120940	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-60	5	-1.17	21746270	4284	52.24	5130	5170	5050	6680	3600	5140	5076.16	1.11	0	-422	5273	5206	5123	5056	4973	5240	5090	33	1540	500	3180	10	1	6624733	337	-3.63	0.53	12	0.06	-1398.00	9582.00	10700	20230523	-52.52	4215	20231020	20.52	10700	-52.52	20230523	4215	20.52	20231020	10700	-52.52	20230523	4215	20.52	20231020	1.79	N	308100	500	33 억		73364	N	N	0	N	00	N
159	20231201	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-40	5	-0.78	20614800	4061	49.52	5130	5170	5050	6680	3600	5140	5076.29	1.11	0	-399	5273	5206	5123	5056	4973	5240	5090	33	1540	500	3180	10	1	6624733	338	-3.65	0.53	12	0.06	-1398.00	9582.00	10700	20230523	-52.34	4215	20231020	21.00	10700	-52.34	20230523	4215	21.00	20231020	10700	-52.34	20230523	4215	21.00	20231020	1.79	N	308100	500	33 억		73364	N	N	0	N	00	N
160	20231201	100941	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-80	5	-1.56	11574240	2276	27.76	5130	5170	5050	6680	3600	5140	5085.34	1.11	0	-337	5273	5206	5123	5056	4973	5240	5090	33	1540	500	3180	10	1	6624733	335	-3.62	0.53	12	0.03	-1398.00	9582.00	10700	20230523	-52.71	4215	20231020	20.05	10700	-52.71	20230523	4215	20.05	20231020	10700	-52.71	20230523	4215	20.05	20231020	1.79	N	308100	500	33 억		73364	N	N	0	N	00	N
161	20231201	090931	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	20	2	0.39	4430070	867	10.57	5130	5170	5060	6680	3600	5140	5109.65	1.11	0	-113	5273	5206	5123	5056	4973	5240	5090	33	1540	500	3180	10	1	6624733	342	-3.69	0.54	12	0.01	-1398.00	9582.00	10700	20230523	-51.78	4215	20231020	22.42	10700	-51.78	20230523	4215	22.42	20231020	10700	-51.78	20230523	4215	22.42	20231020	1.79	N	308100	500	33 억		73364	N	N	0	N	00	N