KissMeData/439580/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	161420	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	200	2	0.74	11898587450	440010	50.43	26950	27700	26250	35000	18900	26950	27039.89	0.25	12619	13496	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2892	-17.40	212.11	12	4.13	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	75900	-64.23	20231213	26050	4.22	20231227	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
3	20231229	151407	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	200	2	0.74	11898587450	440010	50.43	26950	27700	26250	35000	18900	26950	27039.89	0.25	12619	13496	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2892	-17.40	212.11	12	4.13	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	75900	-64.23	20231213	26050	4.22	20231227	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
4	20231229	141405	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	200	2	0.74	11898587450	440010	50.43	26950	27700	26250	35000	18900	26950	27039.89	0.25	12619	13496	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2892	-17.40	212.11	12	4.13	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	75900	-64.23	20231213	26050	4.22	20231227	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
5	20231229	131406	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	200	2	0.74	11898587450	440010	50.43	26950	27700	26250	35000	18900	26950	27039.89	0.25	12619	13496	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2892	-17.40	212.11	12	4.13	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	75900	-64.23	20231213	26050	4.22	20231227	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
6	20231229	121410	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	200	2	0.74	11898587450	440010	50.43	26950	27700	26250	35000	18900	26950	27039.89	0.25	12619	13496	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2892	-17.40	212.11	12	4.13	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	75900	-64.23	20231213	26050	4.22	20231227	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
7	20231229	111305	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	200	2	0.74	11898587450	440010	50.43	26950	27700	26250	35000	18900	26950	27039.89	0.25	12619	13496	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2892	-17.40	212.11	12	4.13	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	75900	-64.23	20231213	26050	4.22	20231227	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
8	20231229	101319	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	200	2	0.74	11898587450	440010	50.43	26950	27700	26250	35000	18900	26950	27039.89	0.25	12619	13496	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2892	-17.40	212.11	12	4.13	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	75900	-64.23	20231213	26050	4.22	20231227	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
9	20231229	091317	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	200	2	0.74	11898587450	440010	50.43	26950	27700	26250	35000	18900	26950	27039.89	0.25	12619	13496	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2892	-17.40	212.11	12	4.13	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	75900	-64.23	20231213	26050	4.22	20231227	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
10	20231228	161304	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	200	2	0.74	11727857700	433722	49.71	26950	27700	26250	35000	18900	26950	27039.89	0.13	0	13496	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2892	-17.40	212.11	12	4.07	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	75900	-64.23	20231213	26050	4.22	20231227	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		14370	N	N	0	N	00	N
11	20231228	151314	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27200	250	2	0.93	11306750850	418220	47.93	26950	27700	26250	35000	18900	26950	27035.46	0.13	0	11584	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2897	-17.44	212.50	12	3.93	-1560.00	128.00	75900	20231213	-64.16	26050	20231227	4.41	75900	-64.16	20231213	26050	4.41	20231227	75900	-64.16	20231213	26050	4.41	20231227	0.00	N	439580	100	10 억		14370	N	N	0	N	00	N
12	20231228	141309	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27300	350	2	1.30	10267455200	380047	43.56	26950	27700	26250	35000	18900	26950	27016.32	0.13	0	7460	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2908	-17.50	213.28	12	3.57	-1560.00	128.00	75900	20231213	-64.03	26050	20231227	4.80	75900	-64.03	20231213	26050	4.80	20231227	75900	-64.03	20231213	26050	4.80	20231227	0.00	N	439580	100	10 억		14370	N	N	0	N	00	N
13	20231228	131319	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27250	300	2	1.11	9412714850	348678	39.96	26950	27700	26250	35000	18900	26950	26995.47	0.13	0	5434	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2902	-17.47	212.89	12	3.27	-1560.00	128.00	75900	20231213	-64.10	26050	20231227	4.61	75900	-64.10	20231213	26050	4.61	20231227	75900	-64.10	20231213	26050	4.61	20231227	0.00	N	439580	100	10 억		14370	N	N	0	N	00	N
14	20231228	121307	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	200	2	0.74	8366712350	310142	35.54	26950	27700	26250	35000	18900	26950	26977.06	0.13	0	4068	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2892	-17.40	212.11	12	2.91	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	75900	-64.23	20231213	26050	4.22	20231227	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		14370	N	N	0	N	00	N
15	20231228	111312	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27000	50	2	0.19	7715146650	286069	32.79	26950	27700	26250	35000	18900	26950	26969.55	0.13	0	4032	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2876	-17.31	210.94	12	2.69	-1560.00	128.00	75900	20231213	-64.43	26050	20231227	3.65	75900	-64.43	20231213	26050	3.65	20231227	75900	-64.43	20231213	26050	3.65	20231227	0.00	N	439580	100	10 억		14370	N	N	0	N	00	N
16	20231228	101306	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26650	-300	5	-1.11	4642584950	172989	19.83	26950	27400	26250	35000	18900	26950	26837.31	0.13	0	-2340	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2838	-17.08	208.20	12	1.62	-1560.00	128.00	75900	20231213	-64.89	26050	20231227	2.30	75900	-64.89	20231213	26050	2.30	20231227	75900	-64.89	20231213	26050	2.30	20231227	0.00	N	439580	100	10 억		14370	N	N	0	N	00	N
17	20231228	091324	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26750	-200	5	-0.74	1645970800	60841	6.97	26950	27400	26650	35000	18900	26950	27054.03	0.13	0	2353	29616	28282	27166	25832	24716	28950	26500	11	8050	100	18860	50	1	10650189	2849	-17.15	208.98	12	0.57	-1560.00	128.00	75900	20231213	-64.76	26050	20231227	2.69	75900	-64.76	20231213	26050	2.69	20231227	75900	-64.76	20231213	26050	2.69	20231227	0.00	N	439580	100	10 억		14370	N	N	0	N	00	N
18	20231227	161251	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	26950	250	2	0.94	23450760550	861625	117.69	26350	28500	26050	34700	18700	26700	27218.87	0.15	0	-1817	31900	29300	28000	25400	24100	28650	24750	11	8000	100	18690	50	1	10650189	2870	-17.28	210.55	12	8.09	-1560.00	128.00	75900	20231213	-64.49	26050	20231227	3.45	75900	-64.49	20231213	26050	3.45	20231227	75900	-64.49	20231213	26050	3.45	20231227	0.00	N	439580	100	10 억		16197	N	N	0	N	00	N
19	20231227	151310	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	26900	200	2	0.75	22684146200	833175	113.80	26350	28500	26050	34700	18700	26700	27227.19	0.15	0	-1842	31900	29300	28000	25400	24100	28650	24750	11	8000	100	18690	50	1	10650189	2865	-17.24	210.16	12	7.82	-1560.00	128.00	75900	20231213	-64.56	26050	20231227	3.26	75900	-64.56	20231213	26050	3.26	20231227	75900	-64.56	20231213	26050	3.26	20231227	0.00	N	439580	100	10 억		16197	N	N	0	N	00	N
20	20231227	141302	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	27300	600	2	2.25	21484999800	788869	107.75	26350	28500	26050	34700	18700	26700	27236.31	0.15	0	-1490	31900	29300	28000	25400	24100	28650	24750	11	8000	100	18690	50	1	10650189	2908	-17.50	213.28	12	7.41	-1560.00	128.00	75900	20231213	-64.03	26050	20231227	4.80	75900	-64.03	20231213	26050	4.80	20231227	75900	-64.03	20231213	26050	4.80	20231227	0.00	N	439580	100	10 억		16197	N	N	0	N	00	N
21	20231227	131254	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	27250	550	2	2.06	17253649050	634824	86.71	26350	28500	26050	34700	18700	26700	27179.88	0.15	0	2364	31900	29300	28000	25400	24100	28650	24750	11	8000	100	18690	50	1	10650189	2902	-17.47	212.89	12	5.96	-1560.00	128.00	75900	20231213	-64.10	26050	20231227	4.61	75900	-64.10	20231213	26050	4.61	20231227	75900	-64.10	20231213	26050	4.61	20231227	0.00	N	439580	100	10 억		16197	N	N	0	N	00	N
22	20231227	121254	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	26700	0	3	0.00	16175843700	594421	81.19	26350	28500	26050	34700	18700	26700	27214.19	0.15	0	-5640	31900	29300	28000	25400	24100	28650	24750	11	8000	100	18690	50	1	10650189	2844	-17.12	208.59	12	5.58	-1560.00	128.00	75900	20231213	-64.82	26050	20231227	2.50	75900	-64.82	20231213	26050	2.50	20231227	75900	-64.82	20231213	26050	2.50	20231227	0.00	N	439580	100	10 억		16197	N	N	0	N	00	N
23	20231227	111306	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	26650	-50	5	-0.19	14860536350	545404	74.50	26350	28500	26050	34700	18700	26700	27248.49	0.15	0	-2088	31900	29300	28000	25400	24100	28650	24750	11	8000	100	18690	50	1	10650189	2838	-17.08	208.20	12	5.12	-1560.00	128.00	75900	20231213	-64.89	26050	20231227	2.30	75900	-64.89	20231213	26050	2.30	20231227	75900	-64.89	20231213	26050	2.30	20231227	0.00	N	439580	100	10 억		16197	N	N	0	N	00	N
24	20231227	101304	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	26050	-650	5	-2.43	13190307200	482574	65.92	26350	28500	26050	34700	18700	26700	27335.39	0.15	0	334	31900	29300	28000	25400	24100	28650	24750	11	8000	100	18690	50	1	10650189	2774	-16.70	203.52	12	4.53	-1560.00	128.00	75900	20231213	-65.68	26050	20231227	0.00	75900	-65.68	20231213	26050	0.00	20231227	75900	-65.68	20231213	26050	0.00	20231227	0.00	N	439580	100	10 억		16197	N	N	0	N	00	N
25	20231227	091307	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	26900	200	2	0.75	1963378450	73376	10.02	26350	27050	26350	34700	18700	26700	26759.10	0.15	0	2633	31900	29300	28000	25400	24100	28650	24750	11	8000	100	18690	50	1	10650189	2865	-17.24	210.16	12	0.69	-1560.00	128.00	75900	20231213	-64.56	26350	20231227	2.09	75900	-64.56	20231213	26350	2.09	20231227	75900	-64.56	20231213	26350	2.09	20231227	0.00	N	439580	100	10 억		16197	N	N	0	N	00	N
26	20231226	161305	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	26700	-3200	5	-10.70	19819312300	696332	68.57	29550	30600	26700	38850	20950	29900	28472.73	0.10	0	5418	33000	31450	30600	29050	28200	31025	28625	11	8950	100	20930	50	1	10650189	2844	-17.12	208.59	12	6.54	-1560.00	128.00	75900	20231213	-64.82	26700	20231226	0.00	75900	-64.82	20231213	26700	0.00	20231226	75900	-64.82	20231213	26700	0.00	20231226	0.00	N	439580	100	10 억		10518	N	N	0	N	00	N
27	20231226	151304	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	27100	-2800	5	-9.36	18349479800	641593	63.18	29550	30600	26900	38850	20950	29900	28599.21	0.10	0	1314	33000	31450	30600	29050	28200	31025	28625	11	8950	100	20930	50	1	10650189	2886	-17.37	211.72	12	6.02	-1560.00	128.00	75900	20231213	-64.30	26900	20231226	0.74	75900	-64.30	20231213	26900	0.74	20231226	75900	-64.30	20231213	26900	0.74	20231226	0.00	N	439580	100	10 억		10518	N	N	0	N	00	N
28	20231226	141308	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27800	-2100	5	-7.02	15266350700	529257	52.12	29550	30600	27800	38850	20950	29900	28844.22	0.10	0	273	33000	31450	30600	29050	28200	31025	28625	11	8950	100	20930	50	1	10650189	2961	-17.82	217.19	12	4.97	-1560.00	128.00	75900	20231213	-63.37	27550	20231215	0.91	75900	-63.37	20231213	27550	0.91	20231215	75900	-63.37	20231213	27550	0.91	20231215	0.00	N	439580	100	10 억		10518	N	N	0	N	00	N
29	20231226	131305	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	28000	-1900	5	-6.35	13817268650	477397	47.01	29550	30600	27900	38850	20950	29900	28942.28	0.10	0	314	33000	31450	30600	29050	28200	31025	28625	11	8950	100	20930	50	1	10650189	2982	-17.95	218.75	12	4.48	-1560.00	128.00	75900	20231213	-63.11	27550	20231215	1.63	75900	-63.11	20231213	27550	1.63	20231215	75900	-63.11	20231213	27550	1.63	20231215	0.00	N	439580	100	10 억		10518	N	N	0	N	00	N
30	20231226	121305	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	28350	-1550	5	-5.18	12084209100	415792	40.95	29550	30600	28100	38850	20950	29900	29062.45	0.10	0	399	33000	31450	30600	29050	28200	31025	28625	11	8950	100	20930	50	1	10650189	3019	-18.17	221.48	12	3.90	-1560.00	128.00	75900	20231213	-62.65	27550	20231215	2.90	75900	-62.65	20231213	27550	2.90	20231215	75900	-62.65	20231213	27550	2.90	20231215	0.00	N	439580	100	10 억		10518	N	N	0	N	00	N
31	20231226	111311	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	28350	-1550	5	-5.18	10867688650	372989	36.73	29550	30600	28100	38850	20950	29900	29136.08	0.10	0	1360	33000	31450	30600	29050	28200	31025	28625	11	8950	100	20930	50	1	10650189	3019	-18.17	221.48	12	3.50	-1560.00	128.00	75900	20231213	-62.65	27550	20231215	2.90	75900	-62.65	20231213	27550	2.90	20231215	75900	-62.65	20231213	27550	2.90	20231215	0.00	N	439580	100	10 억		10518	N	N	0	N	00	N
32	20231226	101302	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	28750	-1150	5	-3.85	7933085300	269588	26.55	29550	30600	28550	38850	20950	29900	29426.13	0.10	0	4164	33000	31450	30600	29050	28200	31025	28625	11	8950	100	20930	50	1	10650189	3062	-18.43	224.61	12	2.53	-1560.00	128.00	75900	20231213	-62.12	27550	20231215	4.36	75900	-62.12	20231213	27550	4.36	20231215	75900	-62.12	20231213	27550	4.36	20231215	0.00	N	439580	100	10 억		10518	N	N	0	N	00	N
33	20231226	091304	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	30050	150	2	0.50	3131477700	104453	10.29	29550	30600	29150	38850	20950	29900	29980.03	0.10	0	-505	33000	31450	30600	29050	28200	31025	28625	11	8950	100	20930	50	1	10650189	3200	-19.26	234.77	12	0.98	-1560.00	128.00	75900	20231213	-60.41	27550	20231215	9.07	75900	-60.41	20231213	27550	9.07	20231215	75900	-60.41	20231213	27550	9.07	20231215	0.00	N	439580	100	10 억		10518	N	N	0	N	00	N
34	20231222	161245	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	29900	-1700	5	-5.38	30444270100	991718	49.33	31050	32150	29750	41050	22150	31600	30702.19	0.08	0	871	37800	34700	33150	30050	28500	33925	29275	11	9450	100	22120	50	1	10650189	3184	-19.17	233.59	12	9.31	-1560.00	128.00	75900	20231213	-60.61	27550	20231215	8.53	75900	-60.61	20231213	27550	8.53	20231215	75900	-60.61	20231213	27550	8.53	20231215	0.00	N	439580	100	10 억		8823	N	N	0	N	00	N
35	20231222	151239	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	29900	-1700	5	-5.38	28438210800	924557	45.99	31050	32150	29900	41050	22150	31600	30758.45	0.08	0	-3281	37800	34700	33150	30050	28500	33925	29275	11	9450	100	22120	50	1	10650189	3184	-19.17	233.59	12	8.68	-1560.00	128.00	75900	20231213	-60.61	27550	20231215	8.53	75900	-60.61	20231213	27550	8.53	20231215	75900	-60.61	20231213	27550	8.53	20231215	0.00	N	439580	100	10 억		8823	N	N	0	N	00	N
36	20231222	141241	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	30200	-1400	5	-4.43	24882540750	806212	40.10	31050	32150	30000	41050	22150	31600	30863.23	0.08	0	170	37800	34700	33150	30050	28500	33925	29275	11	9450	100	22120	50	1	10650189	3216	-19.36	235.94	12	7.57	-1560.00	128.00	75900	20231213	-60.21	27550	20231215	9.62	75900	-60.21	20231213	27550	9.62	20231215	75900	-60.21	20231213	27550	9.62	20231215	0.00	N	439580	100	10 억		8823	N	N	0	N	00	N
37	20231222	131239	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	30400	-1200	5	-3.80	23606203950	764156	38.01	31050	32150	30000	41050	22150	31600	30891.57	0.08	0	5677	37800	34700	33150	30050	28500	33925	29275	11	9450	100	22120	50	1	10650189	3238	-19.49	237.50	12	7.18	-1560.00	128.00	75900	20231213	-59.95	27550	20231215	10.34	75900	-59.95	20231213	27550	10.34	20231215	75900	-59.95	20231213	27550	10.34	20231215	0.00	N	439580	100	10 억		8823	N	N	0	N	00	N
38	20231222	121240	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	30200	-1400	5	-4.43	22055533200	713352	35.48	31050	32150	30000	41050	22150	31600	30917.86	0.08	0	5584	37800	34700	33150	30050	28500	33925	29275	11	9450	100	22120	50	1	10650189	3216	-19.36	235.94	12	6.70	-1560.00	128.00	75900	20231213	-60.21	27550	20231215	9.62	75900	-60.21	20231213	27550	9.62	20231215	75900	-60.21	20231213	27550	9.62	20231215	0.00	N	439580	100	10 억		8823	N	N	0	N	00	N
39	20231222	111237	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	30150	-1450	5	-4.59	19503833400	628838	31.28	31050	32150	30100	41050	22150	31600	31015.37	0.08	0	-2513	37800	34700	33150	30050	28500	33925	29275	11	9450	100	22120	50	1	10650189	3211	-19.33	235.55	12	5.90	-1560.00	128.00	75900	20231213	-60.28	27550	20231215	9.44	75900	-60.28	20231213	27550	9.44	20231215	75900	-60.28	20231213	27550	9.44	20231215	0.00	N	439580	100	10 억		8823	N	N	0	N	00	N
40	20231222	101234	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	30750	-850	5	-2.69	15608754300	500918	24.91	31050	32150	30450	41050	22150	31600	31160.02	0.08	0	2054	37800	34700	33150	30050	28500	33925	29275	11	9450	100	22120	50	1	10650189	3275	-19.71	240.23	12	4.70	-1560.00	128.00	75900	20231213	-59.49	27550	20231215	11.62	75900	-59.49	20231213	27550	11.62	20231215	75900	-59.49	20231213	27550	11.62	20231215	0.00	N	439580	100	10 억		8823	N	N	0	N	00	N
41	20231222	091239	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	31750	150	2	0.47	6069221150	194328	9.67	31050	32150	30500	41050	22150	31600	31231.23	0.08	0	-1227	37800	34700	33150	30050	28500	33925	29275	11	9450	100	22120	50	1	10650189	3381	-20.35	248.05	12	1.82	-1560.00	128.00	75900	20231213	-58.17	27550	20231215	15.25	75900	-58.17	20231213	27550	15.25	20231215	75900	-58.17	20231213	27550	15.25	20231215	0.00	N	439580	100	10 억		8823	N	N	0	N	00	N
42	20231221	161229	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	31600	-2400	5	-7.06	65036351800	1931415	42.54	35050	36250	31600	44200	23800	34000	33681.18	0.31	0	-23090	39266	36632	34766	32132	30266	37950	33450	11	10200	100	23800	50	1	10650189	3365	-20.26	246.88	12	18.14	-1560.00	128.00	75900	20231213	-58.37	27550	20231215	14.70	75900	-58.37	20231213	27550	14.70	20231215	75900	-58.37	20231213	27550	14.70	20231215	0.00	N	439580	100	10 억		32841	N	N	0	N	00	N
43	20231221	151235	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	31750	-2250	5	-6.62	62292474500	1844855	40.63	35050	36250	31650	44200	23800	34000	33764.98	0.31	0	-24542	39266	36632	34766	32132	30266	37950	33450	11	10200	100	23800	50	1	10650189	3381	-20.35	248.05	12	17.32	-1560.00	128.00	75900	20231213	-58.17	27550	20231215	15.25	75900	-58.17	20231213	27550	15.25	20231215	75900	-58.17	20231213	27550	15.25	20231215	0.00	N	439580	100	10 억		32841	N	N	0	N	00	N
44	20231221	141231	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	32250	-1750	5	-5.15	56926315600	1677279	36.94	35050	36250	31900	44200	23800	34000	33939.53	0.31	0	-26858	39266	36632	34766	32132	30266	37950	33450	11	10200	100	23800	50	1	10650189	3435	-20.67	251.95	12	15.75	-1560.00	128.00	75900	20231213	-57.51	27550	20231215	17.06	75900	-57.51	20231213	27550	17.06	20231215	75900	-57.51	20231213	27550	17.06	20231215	0.00	N	439580	100	10 억		32841	N	N	0	N	00	N
45	20231221	131228	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	32650	-1350	5	-3.97	54266237050	1595270	35.13	35050	36250	31900	44200	23800	34000	34017.01	0.31	0	-16349	39266	36632	34766	32132	30266	37950	33450	11	10200	100	23800	50	1	10650189	3477	-20.93	255.08	12	14.98	-1560.00	128.00	75900	20231213	-56.98	27550	20231215	18.51	75900	-56.98	20231213	27550	18.51	20231215	75900	-56.98	20231213	27550	18.51	20231215	0.00	N	439580	100	10 억		32841	N	N	0	N	00	N
46	20231221	121237	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	32500	-1500	5	-4.41	50885285450	1492667	32.87	35050	36250	31900	44200	23800	34000	34090.43	0.31	0	-25263	39266	36632	34766	32132	30266	37950	33450	11	10200	100	23800	50	1	10650189	3461	-20.83	253.91	12	14.02	-1560.00	128.00	75900	20231213	-57.18	27550	20231215	17.97	75900	-57.18	20231213	27550	17.97	20231215	75900	-57.18	20231213	27550	17.97	20231215	0.00	N	439580	100	10 억		32841	N	N	0	N	00	N
47	20231221	111236	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	32200	-1800	5	-5.29	48315975050	1413526	31.13	35050	36250	31900	44200	23800	34000	34181.71	0.31	0	-19318	39266	36632	34766	32132	30266	37950	33450	11	10200	100	23800	50	1	10650189	3429	-20.64	251.56	12	13.27	-1560.00	128.00	75900	20231213	-57.58	27550	20231215	16.88	75900	-57.58	20231213	27550	16.88	20231215	75900	-57.58	20231213	27550	16.88	20231215	0.00	N	439580	100	10 억		32841	N	N	0	N	00	N
48	20231221	101231	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	33300	-700	5	-2.06	39142754200	1131664	24.92	35050	36250	33050	44200	23800	34000	34590.84	0.31	0	-26395	39266	36632	34766	32132	30266	37950	33450	11	10200	100	23800	50	1	10650189	3547	-21.35	260.16	12	10.63	-1560.00	128.00	75900	20231213	-56.13	27550	20231215	20.87	75900	-56.13	20231213	27550	20.87	20231215	75900	-56.13	20231213	27550	20.87	20231215	0.00	N	439580	100	10 억		32841	N	N	0	N	00	N
49	20231221	091232	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	34600	600	2	1.76	22114362300	627112	13.81	35050	36250	34550	44200	23800	34000	35272.23	0.31	0	-19192	39266	36632	34766	32132	30266	37950	33450	11	10200	100	23800	50	1	10650189	3685	-22.18	270.31	12	5.89	-1560.00	128.00	75900	20231213	-54.41	27550	20231215	25.59	75900	-54.41	20231213	27550	25.59	20231215	75900	-54.41	20231213	27550	25.59	20231215	0.00	N	439580	100	10 억		32841	N	N	0	N	00	N
50	20231220	161236	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	34000	1350	2	4.13	154152314550	4417173	43.83	33050	37400	32900	42400	22900	32650	34900.43	0.28	0	2492	41016	36832	34416	30232	27816	35625	29025	11	9750	100	22850	50	1	10650189	3621	-21.79	265.62	12	41.48	-1560.00	128.00	75900	20231213	-55.20	27550	20231215	23.41	75900	-55.20	20231213	27550	23.41	20231215	75900	-55.20	20231213	27550	23.41	20231215	0.00	N	439580	100	10 억		30327	N	N	0	N	00	N
51	20231220	151334	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	34050	1400	2	4.29	151635312350	4343182	43.09	33050	37400	32900	42400	22900	32650	34914.39	0.28	0	4448	41016	36832	34416	30232	27816	35625	29025	11	9750	100	22850	50	1	10650189	3626	-21.83	266.02	12	40.78	-1560.00	128.00	75900	20231213	-55.14	27550	20231215	23.59	75900	-55.14	20231213	27550	23.59	20231215	75900	-55.14	20231213	27550	23.59	20231215	0.00	N	439580	100	10 억		30327	N	N	0	N	00	N
52	20231220	141400	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	33400	750	2	2.30	142418556000	4069640	40.38	33050	37400	32900	42400	22900	32650	34996.45	0.28	0	-17416	41016	36832	34416	30232	27816	35625	29025	11	9750	100	22850	50	1	10650189	3557	-21.41	260.94	12	38.21	-1560.00	128.00	75900	20231213	-55.99	27550	20231215	21.23	75900	-55.99	20231213	27550	21.23	20231215	75900	-55.99	20231213	27550	21.23	20231215	0.00	N	439580	100	10 억		30327	N	N	0	N	00	N
53	20231220	131346	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	33450	800	2	2.45	138990467000	3967198	39.36	33050	37400	32900	42400	22900	32650	35036.05	0.28	0	-22846	41016	36832	34416	30232	27816	35625	29025	11	9750	100	22850	50	1	10650189	3562	-21.44	261.33	12	37.25	-1560.00	128.00	75900	20231213	-55.93	27550	20231215	21.42	75900	-55.93	20231213	27550	21.42	20231215	75900	-55.93	20231213	27550	21.42	20231215	0.00	N	439580	100	10 억		30327	N	N	0	N	00	N
54	20231220	121229	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	34000	1350	2	4.13	128268047750	3645156	36.17	33050	37400	32900	42400	22900	32650	35189.94	0.28	0	-16498	41016	36832	34416	30232	27816	35625	29025	11	9750	100	22850	50	1	10650189	3621	-21.79	265.62	12	34.23	-1560.00	128.00	75900	20231213	-55.20	27550	20231215	23.41	75900	-55.20	20231213	27550	23.41	20231215	75900	-55.20	20231213	27550	23.41	20231215	0.00	N	439580	100	10 억		30327	N	N	0	N	00	N
55	20231220	111233	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	33800	1150	2	3.52	123476672250	3504300	34.77	33050	37400	32900	42400	22900	32650	35237.15	0.28	0	-14608	41016	36832	34416	30232	27816	35625	29025	11	9750	100	22850	50	1	10650189	3600	-21.67	264.06	12	32.90	-1560.00	128.00	75900	20231213	-55.47	27550	20231215	22.69	75900	-55.47	20231213	27550	22.69	20231215	75900	-55.47	20231213	27550	22.69	20231215	0.00	N	439580	100	10 억		30327	N	N	0	N	00	N
56	20231220	101234	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	34250	1600	2	4.90	111297460650	3146214	31.22	33050	37400	32900	42400	22900	32650	35376.67	0.28	0	-16549	41016	36832	34416	30232	27816	35625	29025	11	9750	100	22850	50	1	10650189	3648	-21.96	267.58	12	29.54	-1560.00	128.00	75900	20231213	-54.87	27550	20231215	24.32	75900	-54.87	20231213	27550	24.32	20231215	75900	-54.87	20231213	27550	24.32	20231215	0.00	N	439580	100	10 억		30327	N	N	0	N	00	N
57	20231220	091231	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	36350	3700	2	11.33	38174243150	1096989	10.88	33050	36350	32900	42400	22900	32650	34802.80	0.28	0	-4304	41016	36832	34416	30232	27816	35625	29025	11	9750	100	22850	50	1	10650189	3871	-23.30	283.98	12	10.30	-1560.00	128.00	75900	20231213	-52.11	27550	20231215	31.94	75900	-52.11	20231213	27550	31.94	20231215	75900	-52.11	20231213	27550	31.94	20231215	0.00	N	439580	100	10 억		30327	Y	N	0	N	00	N
58	20231219	161229	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	32650	2750	2	9.20	359193113650	10005949	168.86	33200	38600	32000	38850	20950	29900	35903.67	0.12	0	18735	34200	32050	30450	28300	26700	33125	29375	11	8950	100	20930	50	1	10650189	3477	-20.93	255.08	12	93.95	-1560.00	128.00	75900	20231213	-56.98	27550	20231215	18.51	75900	-56.98	20231213	27550	18.51	20231215	75900	-56.98	20231213	27550	18.51	20231215	0.00	N	439580	100	10 억		13167	N	N	0	N	00	N
59	20231219	151233	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	32550	2650	2	8.86	352940161550	9813172	165.61	33200	38600	32050	38850	20950	29900	35965.96	0.12	0	8750	34200	32050	30450	28300	26700	33125	29375	11	8950	100	20930	50	1	10650189	3467	-20.87	254.30	12	92.14	-1560.00	128.00	75900	20231213	-57.11	27550	20231215	18.15	75900	-57.11	20231213	27550	18.15	20231215	75900	-57.11	20231213	27550	18.15	20231215	0.00	N	439580	100	10 억		13167	N	N	0	N	00	N
60	20231219	141228	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	35400	5500	2	18.39	310672768000	8543828	144.19	33200	38600	32600	38850	20950	29900	36362.25	0.12	0	63048	34200	32050	30450	28300	26700	33125	29375	11	8950	100	20930	50	1	10650189	3770	-22.69	276.56	12	80.22	-1560.00	128.00	75900	20231213	-53.36	27550	20231215	28.49	75900	-53.36	20231213	27550	28.49	20231215	75900	-53.36	20231213	27550	28.49	20231215	0.00	N	439580	100	10 억		13167	N	N	0	N	00	N
61	20231219	131235	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	36550	6650	2	22.24	295518889850	8122556	137.08	33200	38600	32600	38850	20950	29900	36382.50	0.12	0	84318	34200	32050	30450	28300	26700	33125	29375	11	8950	100	20930	50	1	10650189	3893	-23.43	285.55	12	76.27	-1560.00	128.00	75900	20231213	-51.84	27550	20231215	32.67	75900	-51.84	20231213	27550	32.67	20231215	75900	-51.84	20231213	27550	32.67	20231215	0.00	N	439580	100	10 억		13167	N	N	0	N	00	N
62	20231219	121237	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	35900	6000	2	20.07	269193337950	7399701	124.88	33200	38600	32600	38850	20950	29900	36378.95	0.12	0	101550	34200	32050	30450	28300	26700	33125	29375	11	8950	100	20930	50	1	10650189	3823	-23.01	280.47	12	69.48	-1560.00	128.00	75900	20231213	-52.70	27550	20231215	30.31	75900	-52.70	20231213	27550	30.31	20231215	75900	-52.70	20231213	27550	30.31	20231215	0.00	N	439580	100	10 억		13167	N	N	0	N	00	N
63	20231219	111231	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	36900	7000	2	23.41	242296178250	6654076	112.30	33200	38600	32600	38850	20950	29900	36413.20	0.12	0	92931	34200	32050	30450	28300	26700	33125	29375	11	8950	100	20930	50	1	10650189	3930	-23.65	288.28	12	62.48	-1560.00	128.00	75900	20231213	-51.38	27550	20231215	33.94	75900	-51.38	20231213	27550	33.94	20231215	75900	-51.38	20231213	27550	33.94	20231215	0.00	N	439580	100	10 억		13167	N	N	0	N	00	N
64	20231219	101228	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	38000	8100	2	27.09	212173878450	5847144	98.68	33200	38600	32600	38850	20950	29900	36286.76	0.12	0	118619	34200	32050	30450	28300	26700	33125	29375	11	8950	100	20930	50	1	10650189	4047	-24.36	296.88	12	54.90	-1560.00	128.00	75900	20231213	-49.93	27550	20231215	37.93	75900	-49.93	20231213	27550	37.93	20231215	75900	-49.93	20231213	27550	37.93	20231215	0.00	N	439580	100	10 억		13167	N	N	0	N	00	N
65	20231219	091227	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	36500	6600	2	22.07	68222388100	1970093	33.25	33200	36500	32600	38850	20950	29900	34629.02	0.12	0	36269	34200	32050	30450	28300	26700	33125	29375	11	8950	100	20930	50	1	10650189	3887	-23.40	285.16	12	18.50	-1560.00	128.00	75900	20231213	-51.91	27550	20231215	32.49	75900	-51.91	20231213	27550	32.49	20231215	75900	-51.91	20231213	27550	32.49	20231215	0.00	N	439580	100	10 억		13167	Y	N	0	N	00	N
66	20231218	161225	57	100.00	KOSDAQ		유통	N	N	N	N		N	29900	-100	5	-0.33	169420657900	5461967	88.24	29200	32600	28850	39000	21000	30000	31020.74	0.06	0	5373	37966	33982	30766	26782	23566	32375	25175	11	9000	100	21000	50	1	10650189	3184	-19.17	233.59	12	51.29	-1560.00	128.00	75900	20231213	-60.61	27550	20231215	8.53	75900	-60.61	20231213	27550	8.53	20231215	75900	-60.61	20231213	27550	8.53	20231215	0.00	N	439580	100	10 억		6395	N	N	0	N	00	N
67	20231218	151228	57	100.00	KOSDAQ		유통	N	N	N	N		N	30000	0	3	0.00	165545349300	5332549	86.14	29200	32600	28850	39000	21000	30000	31044.61	0.06	0	3181	37966	33982	30766	26782	23566	32375	25175	11	9000	100	21000	50	1	10650189	3195	-19.23	234.38	12	50.07	-1560.00	128.00	75900	20231213	-60.47	27550	20231215	8.89	75900	-60.47	20231213	27550	8.89	20231215	75900	-60.47	20231213	27550	8.89	20231215	0.00	N	439580	100	10 억		6395	N	N	0	N	00	N
68	20231218	141231	57	100.00	KOSDAQ		유통	N	N	N	N		N	31200	1200	2	4.00	154310905300	4962794	80.17	29200	32600	28850	39000	21000	30000	31093.88	0.06	0	-928	37966	33982	30766	26782	23566	32375	25175	11	9000	100	21000	50	1	10650189	3323	-20.00	243.75	12	46.60	-1560.00	128.00	75900	20231213	-58.89	27550	20231215	13.25	75900	-58.89	20231213	27550	13.25	20231215	75900	-58.89	20231213	27550	13.25	20231215	0.00	N	439580	100	10 억		6395	N	N	0	N	00	N
69	20231218	131221	57	100.00	KOSDAQ		유통	N	N	N	N		N	30850	850	2	2.83	146766437750	4719531	76.24	29200	32600	28850	39000	21000	30000	31098.02	0.06	0	-2089	37966	33982	30766	26782	23566	32375	25175	11	9000	100	21000	50	1	10650189	3286	-19.78	241.02	12	44.31	-1560.00	128.00	75900	20231213	-59.35	27550	20231215	11.98	75900	-59.35	20231213	27550	11.98	20231215	75900	-59.35	20231213	27550	11.98	20231215	0.00	N	439580	100	10 억		6395	N	N	0	N	00	N
70	20231218	121218	57	100.00	KOSDAQ		유통	N	N	N	N		N	31200	1200	2	4.00	141391794350	4545574	73.43	29200	32600	28850	39000	21000	30000	31105.74	0.06	0	-4586	37966	33982	30766	26782	23566	32375	25175	11	9000	100	21000	50	1	10650189	3323	-20.00	243.75	12	42.68	-1560.00	128.00	75900	20231213	-58.89	27550	20231215	13.25	75900	-58.89	20231213	27550	13.25	20231215	75900	-58.89	20231213	27550	13.25	20231215	0.00	N	439580	100	10 억		6395	N	N	0	N	00	N
71	20231218	111220	57	100.00	KOSDAQ		유통	N	N	N	N		N	30450	450	2	1.50	116161936400	3741531	60.44	29200	32600	28850	39000	21000	30000	31047.04	0.06	0	-3610	37966	33982	30766	26782	23566	32375	25175	11	9000	100	21000	50	1	10650189	3243	-19.52	237.89	12	35.13	-1560.00	128.00	75900	20231213	-59.88	27550	20231215	10.53	75900	-59.88	20231213	27550	10.53	20231215	75900	-59.88	20231213	27550	10.53	20231215	0.00	N	439580	100	10 억		6395	N	N	0	N	00	N
72	20231218	101217	57	100.00	KOSDAQ		유통	N	N	N	N		N	31800	1800	2	6.00	96613165800	3107849	50.21	29200	32600	28850	39000	21000	30000	31087.34	0.06	0	-2234	37966	33982	30766	26782	23566	32375	25175	11	9000	100	21000	50	1	10650189	3387	-20.38	248.44	12	29.18	-1560.00	128.00	75900	20231213	-58.10	27550	20231215	15.43	75900	-58.10	20231213	27550	15.43	20231215	75900	-58.10	20231213	27550	15.43	20231215	0.00	N	439580	100	10 억		6395	N	N	0	N	00	N
73	20231218	091215	57	100.00	KOSDAQ		유통	N	N	N	N		N	29450	-550	5	-1.83	10765404900	363675	5.87	29200	30400	28850	39000	21000	30000	29600.10	0.06	0	-250	37966	33982	30766	26782	23566	32375	25175	11	9000	100	21000	50	1	10650189	3136	-18.88	230.08	12	3.41	-1560.00	128.00	75900	20231213	-61.20	27550	20231215	6.90	75900	-61.20	20231213	27550	6.90	20231215	75900	-61.20	20231213	27550	6.90	20231215	0.00	N	439580	100	10 억		6395	N	N	0	N	00	N
74	20231215	161219	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	30000	-5700	5	-15.97	188989394550	6072285	65.00	33500	34750	27550	46400	25000	35700	31126.88	0.03	0	3959	52833	44266	39983	31416	27133	42125	29275	11	10700	100	24990	50	1	10650189	3195	0.00	0.00	12	57.02	0.00	0.00	75900	20231213	-60.47	27550	20231215	8.89	75900	-60.47	20231213	27550	8.89	20231215	75900	-60.47	20231213	27550	8.89	20231215	0.00	N	439580	100	10 억		3001	N	N	0	N	00	N
75	20231215	151224	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	29250	-6450	5	-18.07	179629444850	5756003	61.61	33500	34750	27550	46400	25000	35700	31206.99	0.03	0	5656	52833	44266	39983	31416	27133	42125	29275	11	10700	100	24990	50	1	10650189	3115	0.00	0.00	12	54.05	0.00	0.00	75900	20231213	-61.46	27550	20231215	6.17	75900	-61.46	20231213	27550	6.17	20231215	75900	-61.46	20231213	27550	6.17	20231215	0.00	N	439580	100	10 억		3001	N	N	0	N	00	N
76	20231215	141222	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	29250	-6450	5	-18.07	153141049800	4825524	51.65	33500	34750	29050	46400	25000	35700	31735.28	0.03	0	3729	52833	44266	39983	31416	27133	42125	29275	11	10700	100	24990	50	1	10650189	3115	0.00	0.00	12	45.31	0.00	0.00	75900	20231213	-61.46	29050	20231215	0.69	75900	-61.46	20231213	29050	0.69	20231215	75900	-61.46	20231213	29050	0.69	20231215	0.00	N	439580	100	10 억		3001	N	N	0	N	00	N
77	20231215	131216	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	30100	-5600	5	-15.69	140355506250	4395381	47.05	33500	34750	29550	46400	25000	35700	31932.14	0.03	0	3731	52833	44266	39983	31416	27133	42125	29275	11	10700	100	24990	50	1	10650189	3206	0.00	0.00	12	41.27	0.00	0.00	75900	20231213	-60.34	29550	20231215	1.86	75900	-60.34	20231213	29550	1.86	20231215	75900	-60.34	20231213	29550	1.86	20231215	0.00	N	439580	100	10 억		3001	N	N	0	N	00	N
78	20231215	121216	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	30500	-5200	5	-14.57	123604871550	3837462	41.08	33500	34750	30150	46400	25000	35700	32209.67	0.03	0	3826	52833	44266	39983	31416	27133	42125	29275	11	10700	100	24990	50	1	10650189	3248	0.00	0.00	12	36.03	0.00	0.00	75900	20231213	-59.82	30150	20231215	1.16	75900	-59.82	20231213	30150	1.16	20231215	75900	-59.82	20231213	30150	1.16	20231215	0.00	N	439580	100	10 억		3001	N	N	0	N	00	N
79	20231215	111210	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	31200	-4500	5	-12.61	105566802500	3246922	34.76	33500	34750	30850	46400	25000	35700	32512.47	0.03	0	3205	52833	44266	39983	31416	27133	42125	29275	11	10700	100	24990	50	1	10650189	3323	0.00	0.00	12	30.49	0.00	0.00	75900	20231213	-58.89	30850	20231215	1.13	75900	-58.89	20231213	30850	1.13	20231215	75900	-58.89	20231213	30850	1.13	20231215	0.00	N	439580	100	10 억		3001	N	N	0	N	00	N
80	20231215	101216	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	31750	-3950	5	-11.06	90601501100	2772091	29.67	33500	34750	31000	46400	25000	35700	32682.99	0.03	0	3207	52833	44266	39983	31416	27133	42125	29275	11	10700	100	24990	50	1	10650189	3381	0.00	0.00	12	26.03	0.00	0.00	75900	20231213	-58.17	31000	20231215	2.42	75900	-58.17	20231213	31000	2.42	20231215	75900	-58.17	20231213	31000	2.42	20231215	0.00	N	439580	100	10 억		3001	N	N	0	N	00	N
81	20231215	091220	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	31650	-4050	5	-11.34	23645941500	731666	7.83	33500	34000	31000	46400	25000	35700	32315.99	0.03	0	3193	52833	44266	39983	31416	27133	42125	29275	11	10700	100	24990	50	1	10650189	3371	0.00	0.00	12	6.87	0.00	0.00	75900	20231213	-58.30	31000	20231215	2.10	75900	-58.30	20231213	31000	2.10	20231215	75900	-58.30	20231213	31000	2.10	20231215	0.00	N	439580	100	10 억		3001	N	N	0	N	00	N