KissMeData/067990/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	160653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	5	2	0.10	227155015	45896	20.57	4985	4995	4920	6460	3480	4970	4949.32	4.38	-7595	-8975	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1551	4.35	0.44	12	0.15	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.76	N	067990	500	160 억		1365267	N	N	49	N	00	N
3	20231229	150648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	5	2	0.10	227155015	45896	20.57	4985	4995	4920	6460	3480	4970	4949.32	4.38	-7595	-8975	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1551	4.35	0.44	12	0.15	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.76	N	067990	500	160 억		1365267	N	N	49	N	00	N
4	20231229	140650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	5	2	0.10	227155015	45896	20.57	4985	4995	4920	6460	3480	4970	4949.32	4.38	-7595	-8975	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1551	4.35	0.44	12	0.15	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.76	N	067990	500	160 억		1365267	N	N	49	N	00	N
5	20231229	130648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	5	2	0.10	227155015	45896	20.57	4985	4995	4920	6460	3480	4970	4949.32	4.38	-7595	-8975	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1551	4.35	0.44	12	0.15	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.76	N	067990	500	160 억		1365267	N	N	49	N	00	N
6	20231229	120650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	5	2	0.10	227155015	45896	20.57	4985	4995	4920	6460	3480	4970	4949.32	4.38	-7595	-8975	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1551	4.35	0.44	12	0.15	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.76	N	067990	500	160 억		1365267	N	N	49	N	00	N
7	20231229	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	5	2	0.10	227155015	45896	20.57	4985	4995	4920	6460	3480	4970	4949.32	4.38	-7595	-8975	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1551	4.35	0.44	12	0.15	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.76	N	067990	500	160 억		1365267	N	N	49	N	00	N
8	20231229	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	5	2	0.10	227155015	45896	20.57	4985	4995	4920	6460	3480	4970	4949.32	4.38	-7595	-8975	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1551	4.35	0.44	12	0.15	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.76	N	067990	500	160 억		1365267	N	N	49	N	00	N
9	20231229	090628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	5	2	0.10	227155015	45896	20.57	4985	4995	4920	6460	3480	4970	4949.32	4.38	-7595	-8975	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1551	4.35	0.44	12	0.15	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.76	N	067990	500	160 억		1365267	N	N	49	N	00	N
10	20231228	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	5	2	0.10	227150015	45895	20.57	4985	4995	4920	6460	3480	4970	4949.32	4.40	0	-8975	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1551	4.35	0.44	12	0.15	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.76	N	067990	500	160 억		1372862	N	N	49	N	00	N
11	20231228	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	10	2	0.20	212798205	43014	19.28	4985	4985	4920	6460	3480	4970	4947.18	4.40	0	-8522	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1553	4.36	0.44	12	0.14	1143.00	11386.00	7350	20230209	-32.24	4700	20231023	5.96	7350	-32.24	20230209	4700	5.96	20231023	7350	-32.24	20230209	4700	5.96	20231023	1.76	N	067990	500	160 억		1372862	N	N	1	N	00	N
12	20231228	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-5	5	-0.10	196657890	39770	17.83	4985	4985	4920	6460	3480	4970	4944.88	4.40	0	-6956	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1548	4.34	0.44	12	0.13	1143.00	11386.00	7350	20230209	-32.45	4700	20231023	5.64	7350	-32.45	20230209	4700	5.64	20231023	7350	-32.45	20230209	4700	5.64	20231023	1.76	N	067990	500	160 억		1372862	N	N	1	N	00	N
13	20231228	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	0	3	0.00	164058170	33195	14.88	4985	4985	4920	6460	3480	4970	4942.26	4.40	0	-6438	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1550	4.35	0.44	12	0.11	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.76	N	067990	500	160 억		1372862	N	N	1	N	00	N
14	20231228	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-5	5	-0.10	149750575	30315	13.59	4985	4985	4920	6460	3480	4970	4939.82	4.40	0	-5039	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1548	4.34	0.44	12	0.10	1143.00	11386.00	7350	20230209	-32.45	4700	20231023	5.64	7350	-32.45	20230209	4700	5.64	20231023	7350	-32.45	20230209	4700	5.64	20231023	1.76	N	067990	500	160 억		1372862	N	N	1	N	00	N
15	20231228	110623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-25	5	-0.50	141117530	28572	12.81	4985	4985	4920	6460	3480	4970	4939.01	4.40	0	-3915	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1542	4.33	0.43	12	0.09	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.76	N	067990	500	160 억		1372862	N	N	1	N	00	N
16	20231228	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	0	3	0.00	17766665	3584	1.61	4985	4985	4945	6460	3480	4970	4957.22	4.40	0	-605	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1550	4.35	0.44	12	0.01	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.76	N	067990	500	160 억		1372862	N	N	1	N	00	N
17	20231228	090621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-25	5	-0.50	631915	127	0.06	4985	4985	4945	6460	3480	4970	4975.71	4.40	0	-61	5223	5096	5023	4896	4823	5060	4860	161	1490	500	3670	5	1	31181550	1542	4.33	0.43	12	0.00	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.76	N	067990	500	160 억		1372862	N	N	1	N	00	N
18	20231227	160617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-260	5	-4.97	1116643075	223097	92.67	5150	5150	4950	6790	3670	5230	5005.40	4.66	0	-116573	5376	5302	5196	5122	5016	5340	5160	161	1560	500	3870	5	1	31181550	1550	4.35	0.44	12	0.72	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.68	N	067990	500	160 억		1454455	N	N	1	N	00	N
19	20231227	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-250	5	-4.78	1094238405	218590	90.80	5150	5150	4950	6790	3670	5230	5005.89	4.66	0	-114542	5376	5302	5196	5122	5016	5340	5160	161	1560	500	3870	5	1	31181550	1553	4.36	0.44	12	0.70	1143.00	11386.00	7350	20230209	-32.24	4700	20231023	5.96	7350	-32.24	20230209	4700	5.96	20231023	7350	-32.24	20230209	4700	5.96	20231023	1.68	N	067990	500	160 억		1454455	N	N	4	N	00	N
20	20231227	140623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-255	5	-4.88	1028601775	205385	85.32	5150	5150	4950	6790	3670	5230	5008.16	4.66	0	-101745	5376	5302	5196	5122	5016	5340	5160	161	1560	500	3870	5	1	31181550	1551	4.35	0.44	12	0.66	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.68	N	067990	500	160 억		1454455	N	N	4	N	00	N
21	20231227	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-260	5	-4.97	996421260	198914	82.63	5150	5150	4950	6790	3670	5230	5009.30	4.66	0	-95401	5376	5302	5196	5122	5016	5340	5160	161	1560	500	3870	5	1	31181550	1550	4.35	0.44	12	0.64	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.68	N	067990	500	160 억		1454455	N	N	4	N	00	N
22	20231227	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-270	5	-5.16	983607635	196336	81.56	5150	5150	4950	6790	3670	5230	5009.82	4.66	0	-94217	5376	5302	5196	5122	5016	5340	5160	161	1560	500	3870	5	1	31181550	1547	4.34	0.44	12	0.63	1143.00	11386.00	7350	20230209	-32.52	4700	20231023	5.53	7350	-32.52	20230209	4700	5.53	20231023	7350	-32.52	20230209	4700	5.53	20231023	1.68	N	067990	500	160 억		1454455	N	N	4	N	00	N
23	20231227	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-235	5	-4.49	617666615	122702	50.97	5150	5150	4985	6790	3670	5230	5033.87	4.66	0	-44459	5376	5302	5196	5122	5016	5340	5160	161	1560	500	3870	5	1	31181550	1558	4.37	0.44	12	0.39	1143.00	11386.00	7350	20230209	-32.04	4700	20231023	6.28	7350	-32.04	20230209	4700	6.28	20231023	7350	-32.04	20230209	4700	6.28	20231023	1.68	N	067990	500	160 억		1454455	N	N	4	N	00	N
24	20231227	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-220	5	-4.21	519987600	103170	42.86	5150	5150	4985	6790	3670	5230	5040.10	4.66	0	-30560	5376	5302	5196	5122	5016	5340	5160	161	1560	500	3870	10	1	31181550	1562	4.38	0.44	12	0.33	1143.00	11386.00	7350	20230209	-31.84	4700	20231023	6.60	7350	-31.84	20230209	4700	6.60	20231023	7350	-31.84	20230209	4700	6.60	20231023	1.68	N	067990	500	160 억		1454455	N	N	4	N	00	N
25	20231227	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-160	5	-3.06	145910020	28638	11.90	5150	5150	5050	6790	3670	5230	5094.97	4.66	0	3935	5376	5302	5196	5122	5016	5340	5160	161	1560	500	3870	10	1	31181550	1581	4.44	0.45	12	0.09	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.68	N	067990	500	160 억		1454455	N	N	4	N	00	N
26	20231226	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	60	2	1.16	1249352410	240150	54.03	5200	5270	5090	6720	3620	5170	5196.18	4.51	0	22135	5290	5230	5190	5130	5090	5260	5160	161	1550	500	3820	10	1	31181550	1631	4.58	0.46	12	0.77	1143.00	11386.00	7350	20230209	-28.84	4700	20231023	11.28	7350	-28.84	20230209	4700	11.28	20231023	7350	-28.84	20230209	4700	11.28	20231023	1.74	N	067990	500	160 억		1405673	N	N	4	N	00	N
27	20231226	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	40	2	0.77	896724030	172681	38.85	5200	5270	5090	6720	3620	5170	5192.95	4.51	0	27045	5290	5230	5190	5130	5090	5260	5160	161	1550	500	3820	10	1	31181550	1625	4.56	0.46	12	0.55	1143.00	11386.00	7350	20230209	-29.12	4700	20231023	10.85	7350	-29.12	20230209	4700	10.85	20231023	7350	-29.12	20230209	4700	10.85	20231023	1.74	N	067990	500	160 억		1405673	N	N	5	N	00	N
28	20231226	140623	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	50	2	0.97	817830550	157529	35.44	5200	5270	5090	6720	3620	5170	5191.62	4.51	0	26700	5290	5230	5190	5130	5090	5260	5160	161	1550	500	3820	10	1	31181550	1628	4.57	0.46	12	0.51	1143.00	11386.00	7350	20230209	-28.98	4700	20231023	11.06	7350	-28.98	20230209	4700	11.06	20231023	7350	-28.98	20230209	4700	11.06	20231023	1.74	N	067990	500	160 억		1405673	N	N	5	N	00	N
29	20231226	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	50	2	0.97	778903490	150074	33.77	5200	5270	5090	6720	3620	5170	5190.13	4.51	0	27217	5290	5230	5190	5130	5090	5260	5160	161	1550	500	3820	10	1	31181550	1628	4.57	0.46	12	0.48	1143.00	11386.00	7350	20230209	-28.98	4700	20231023	11.06	7350	-28.98	20230209	4700	11.06	20231023	7350	-28.98	20230209	4700	11.06	20231023	1.74	N	067990	500	160 억		1405673	N	N	5	N	00	N
30	20231226	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	60	2	1.16	714736600	137796	31.00	5200	5270	5090	6720	3620	5170	5186.92	4.51	0	23766	5290	5230	5190	5130	5090	5260	5160	161	1550	500	3820	10	1	31181550	1631	4.58	0.46	12	0.44	1143.00	11386.00	7350	20230209	-28.84	4700	20231023	11.28	7350	-28.84	20230209	4700	11.28	20231023	7350	-28.84	20230209	4700	11.28	20231023	1.74	N	067990	500	160 억		1405673	N	N	5	N	00	N
31	20231226	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	70	2	1.35	645792910	124592	28.03	5200	5270	5090	6720	3620	5170	5183.26	4.51	0	22421	5290	5230	5190	5130	5090	5260	5160	161	1550	500	3820	10	1	31181550	1634	4.58	0.46	12	0.40	1143.00	11386.00	7350	20230209	-28.71	4700	20231023	11.49	7350	-28.71	20230209	4700	11.49	20231023	7350	-28.71	20230209	4700	11.49	20231023	1.74	N	067990	500	160 억		1405673	N	N	5	N	00	N
32	20231226	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	40	2	0.77	514318830	99504	22.39	5200	5240	5090	6720	3620	5170	5168.83	4.51	0	17850	5290	5230	5190	5130	5090	5260	5160	161	1550	500	3820	10	1	31181550	1625	4.56	0.46	12	0.32	1143.00	11386.00	7350	20230209	-29.12	4700	20231023	10.85	7350	-29.12	20230209	4700	10.85	20231023	7350	-29.12	20230209	4700	10.85	20231023	1.74	N	067990	500	160 억		1405673	N	N	5	N	00	N
33	20231226	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	10	2	0.19	32623040	6275	1.41	5200	5210	5180	6720	3620	5170	5198.89	4.51	0	-1301	5290	5230	5190	5130	5090	5260	5160	161	1550	500	3820	10	1	31181550	1615	4.53	0.45	12	0.02	1143.00	11386.00	7350	20230209	-29.52	4700	20231023	10.21	7350	-29.52	20230209	4700	10.21	20231023	7350	-29.52	20230209	4700	10.21	20231023	1.74	N	067990	500	160 억		1405673	N	N	5	N	00	N
34	20231222	160614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	40	2	0.78	543171020	104525	154.65	5160	5250	5150	6660	3600	5130	5196.57	4.44	0	5617	5210	5170	5110	5070	5010	5190	5090	161	1530	500	3790	10	1	31181550	1612	4.52	0.45	12	0.34	1143.00	11386.00	7350	20230209	-29.66	4700	20231023	10.00	7350	-29.66	20230209	4700	10.00	20231023	7350	-29.66	20230209	4700	10.00	20231023	1.73	N	067990	500	160 억		1383283	N	N	5	N	00	N
35	20231222	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	50	2	0.97	514414160	98963	146.43	5160	5250	5150	6660	3600	5130	5198.05	4.44	0	5630	5210	5170	5110	5070	5010	5190	5090	161	1530	500	3790	10	1	31181550	1615	4.53	0.45	12	0.32	1143.00	11386.00	7350	20230209	-29.52	4700	20231023	10.21	7350	-29.52	20230209	4700	10.21	20231023	7350	-29.52	20230209	4700	10.21	20231023	1.73	N	067990	500	160 억		1383283	N	N	8	N	00	N
36	20231222	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	50	2	0.97	483411350	92983	137.58	5160	5250	5150	6660	3600	5130	5198.92	4.44	0	6338	5210	5170	5110	5070	5010	5190	5090	161	1530	500	3790	10	1	31181550	1615	4.53	0.45	12	0.30	1143.00	11386.00	7350	20230209	-29.52	4700	20231023	10.21	7350	-29.52	20230209	4700	10.21	20231023	7350	-29.52	20230209	4700	10.21	20231023	1.73	N	067990	500	160 억		1383283	N	N	8	N	00	N
37	20231222	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	70	2	1.36	421734620	81125	120.03	5160	5250	5150	6660	3600	5130	5198.58	4.44	0	8487	5210	5170	5110	5070	5010	5190	5090	161	1530	500	3790	10	1	31181550	1621	4.55	0.46	12	0.26	1143.00	11386.00	7350	20230209	-29.25	4700	20231023	10.64	7350	-29.25	20230209	4700	10.64	20231023	7350	-29.25	20230209	4700	10.64	20231023	1.73	N	067990	500	160 억		1383283	N	N	8	N	00	N
38	20231222	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	50	2	0.97	410899550	79041	116.95	5160	5250	5150	6660	3600	5130	5198.56	4.44	0	9331	5210	5170	5110	5070	5010	5190	5090	161	1530	500	3790	10	1	31181550	1615	4.53	0.45	12	0.25	1143.00	11386.00	7350	20230209	-29.52	4700	20231023	10.21	7350	-29.52	20230209	4700	10.21	20231023	7350	-29.52	20230209	4700	10.21	20231023	1.73	N	067990	500	160 억		1383283	N	N	8	N	00	N
39	20231222	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	90	2	1.75	386739260	74388	110.06	5160	5250	5150	6660	3600	5130	5198.95	4.44	0	9790	5210	5170	5110	5070	5010	5190	5090	161	1530	500	3790	10	1	31181550	1628	4.57	0.46	12	0.24	1143.00	11386.00	7350	20230209	-28.98	4700	20231023	11.06	7350	-28.98	20230209	4700	11.06	20231023	7350	-28.98	20230209	4700	11.06	20231023	1.73	N	067990	500	160 억		1383283	N	N	8	N	00	N
40	20231222	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	80	2	1.56	339221390	65283	96.59	5160	5250	5150	6660	3600	5130	5196.17	4.44	0	6938	5210	5170	5110	5070	5010	5190	5090	161	1530	500	3790	10	1	31181550	1625	4.56	0.46	12	0.21	1143.00	11386.00	7350	20230209	-29.12	4700	20231023	10.85	7350	-29.12	20230209	4700	10.85	20231023	7350	-29.12	20230209	4700	10.85	20231023	1.73	N	067990	500	160 억		1383283	N	N	8	N	00	N
41	20231222	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	50	2	0.97	75613350	14586	21.58	5160	5240	5160	6660	3600	5130	5183.97	4.44	0	-748	5210	5170	5110	5070	5010	5190	5090	161	1530	500	3790	10	1	31181550	1615	4.53	0.45	12	0.05	1143.00	11386.00	7350	20230209	-29.52	4700	20231023	10.21	7350	-29.52	20230209	4700	10.21	20231023	7350	-29.52	20230209	4700	10.21	20231023	1.73	N	067990	500	160 억		1383283	N	N	8	N	00	N
42	20231221	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	50	2	0.98	346054190	67585	104.34	5080	5150	5050	6600	3560	5080	5120.25	4.42	0	1382	5133	5106	5063	5036	4993	5120	5050	161	1520	500	3750	10	1	31181550	1600	4.49	0.45	12	0.22	1143.00	11386.00	7350	20230209	-30.20	4700	20231023	9.15	7350	-30.20	20230209	4700	9.15	20231023	7350	-30.20	20230209	4700	9.15	20231023	1.69	N	067990	500	160 억		1377524	N	N	8	N	00	N
43	20231221	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	50	2	0.98	335084370	65446	101.04	5080	5150	5050	6600	3560	5080	5120.01	4.42	0	1620	5133	5106	5063	5036	4993	5120	5050	161	1520	500	3750	10	1	31181550	1600	4.49	0.45	12	0.21	1143.00	11386.00	7350	20230209	-30.20	4700	20231023	9.15	7350	-30.20	20230209	4700	9.15	20231023	7350	-30.20	20230209	4700	9.15	20231023	1.69	N	067990	500	160 억		1377524	N	N	4	N	00	N
44	20231221	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	50	2	0.98	286310520	55942	86.36	5080	5150	5050	6600	3560	5080	5117.99	4.42	0	2081	5133	5106	5063	5036	4993	5120	5050	161	1520	500	3750	10	1	31181550	1600	4.49	0.45	12	0.18	1143.00	11386.00	7350	20230209	-30.20	4700	20231023	9.15	7350	-30.20	20230209	4700	9.15	20231023	7350	-30.20	20230209	4700	9.15	20231023	1.69	N	067990	500	160 억		1377524	N	N	4	N	00	N
45	20231221	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	70	2	1.38	227518800	44494	68.69	5080	5150	5050	6600	3560	5080	5113.47	4.42	0	-296	5133	5106	5063	5036	4993	5120	5050	161	1520	500	3750	10	1	31181550	1606	4.51	0.45	12	0.14	1143.00	11386.00	7350	20230209	-29.93	4700	20231023	9.57	7350	-29.93	20230209	4700	9.57	20231023	7350	-29.93	20230209	4700	9.57	20231023	1.69	N	067990	500	160 억		1377524	N	N	4	N	00	N
46	20231221	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	50	2	0.98	160229920	31412	48.49	5080	5130	5050	6600	3560	5080	5100.91	4.42	0	-263	5133	5106	5063	5036	4993	5120	5050	161	1520	500	3750	10	1	31181550	1600	4.49	0.45	12	0.10	1143.00	11386.00	7350	20230209	-30.20	4700	20231023	9.15	7350	-30.20	20230209	4700	9.15	20231023	7350	-30.20	20230209	4700	9.15	20231023	1.69	N	067990	500	160 억		1377524	N	N	4	N	00	N
47	20231221	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	0	3	0.00	125279810	24567	37.93	5080	5120	5050	6600	3560	5080	5099.52	4.42	0	-1036	5133	5106	5063	5036	4993	5120	5050	161	1520	500	3750	10	1	31181550	1584	4.44	0.45	12	0.08	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.69	N	067990	500	160 억		1377524	N	N	4	N	00	N
48	20231221	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	20	2	0.39	92636280	18152	28.02	5080	5120	5050	6600	3560	5080	5103.36	4.42	0	210	5133	5106	5063	5036	4993	5120	5050	161	1520	500	3750	10	1	31181550	1590	4.46	0.45	12	0.06	1143.00	11386.00	7350	20230209	-30.61	4700	20231023	8.51	7350	-30.61	20230209	4700	8.51	20231023	7350	-30.61	20230209	4700	8.51	20231023	1.69	N	067990	500	160 억		1377524	N	N	4	N	00	N
49	20231221	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-30	5	-0.59	1748020	346	0.53	5080	5080	5050	6600	3560	5080	5052.08	4.42	0	267	5133	5106	5063	5036	4993	5120	5050	161	1520	500	3750	10	1	31181550	1575	4.42	0.44	12	0.00	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.69	N	067990	500	160 억		1377524	N	N	4	N	00	N
50	20231220	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	10	2	0.20	327495910	64765	71.24	5070	5090	5020	6590	3550	5070	5056.55	4.43	0	-1476	5190	5130	5070	5010	4950	5100	4980	161	1520	500	3750	10	1	31181550	1584	4.44	0.45	12	0.21	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.70	N	067990	500	160 억		1382620	N	N	4	N	00	N
51	20231220	150640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	10	2	0.20	318561990	63005	69.30	5070	5090	5020	6590	3550	5070	5056.14	4.43	0	-1430	5190	5130	5070	5010	4950	5100	4980	161	1520	500	3750	10	1	31181550	1584	4.44	0.45	12	0.20	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.70	N	067990	500	160 억		1382620	N	N	5	N	00	N
52	20231220	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	0	3	0.00	273662130	54160	59.57	5070	5090	5020	6590	3550	5070	5052.85	4.43	0	-396	5190	5130	5070	5010	4950	5100	4980	161	1520	500	3750	10	1	31181550	1581	4.44	0.45	12	0.17	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.70	N	067990	500	160 억		1382620	N	N	5	N	00	N
53	20231220	130644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	0	3	0.00	246653020	48830	53.71	5070	5090	5020	6590	3550	5070	5051.26	4.43	0	-1096	5190	5130	5070	5010	4950	5100	4980	161	1520	500	3750	10	1	31181550	1581	4.44	0.45	12	0.16	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.70	N	067990	500	160 억		1382620	N	N	5	N	00	N
54	20231220	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-20	5	-0.39	192077770	38074	41.88	5070	5080	5020	6590	3550	5070	5044.85	4.43	0	-364	5190	5130	5070	5010	4950	5100	4980	161	1520	500	3750	10	1	31181550	1575	4.42	0.44	12	0.12	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.70	N	067990	500	160 억		1382620	N	N	5	N	00	N
55	20231220	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-20	5	-0.39	167563130	33218	36.54	5070	5080	5020	6590	3550	5070	5044.35	4.43	0	8	5190	5130	5070	5010	4950	5100	4980	161	1520	500	3750	10	1	31181550	1575	4.42	0.44	12	0.11	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.70	N	067990	500	160 억		1382620	N	N	5	N	00	N
56	20231220	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-10	5	-0.20	52663500	10414	11.45	5070	5080	5030	6590	3550	5070	5056.99	4.43	0	-448	5190	5130	5070	5010	4950	5100	4980	161	1520	500	3750	10	1	31181550	1578	4.43	0.44	12	0.03	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.70	N	067990	500	160 억		1382620	N	N	5	N	00	N
57	20231220	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	0	3	0.00	2301780	454	0.50	5070	5070	5070	6590	3550	5070	5070.00	4.43	0	-185	5190	5130	5070	5010	4950	5100	4980	161	1520	500	3750	10	1	31181550	1581	4.44	0.45	12	0.00	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.70	N	067990	500	160 억		1382620	N	N	5	N	00	N
58	20231219	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-40	5	-0.78	459105750	90914	80.48	5110	5130	5010	6640	3580	5110	5049.89	4.35	0	-5317	5216	5162	5116	5062	5016	5140	5040	161	1530	500	3780	10	1	31181550	1581	4.44	0.45	12	0.29	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.71	N	067990	500	160 억		1355252	N	N	5	N	00	N
59	20231219	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-60	5	-1.17	435902250	86334	76.43	5110	5130	5010	6640	3580	5110	5049.02	4.35	0	-2320	5216	5162	5116	5062	5016	5140	5040	161	1530	500	3780	10	1	31181550	1575	4.42	0.44	12	0.28	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.71	N	067990	500	160 억		1355252	N	N	8	N	00	N
60	20231219	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-60	5	-1.17	296106320	58495	51.78	5110	5130	5030	6640	3580	5110	5062.08	4.35	0	-8480	5216	5162	5116	5062	5016	5140	5040	161	1530	500	3780	10	1	31181550	1575	4.42	0.44	12	0.19	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.71	N	067990	500	160 억		1355252	N	N	8	N	00	N
61	20231219	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-70	5	-1.37	261707710	51668	45.74	5110	5130	5030	6640	3580	5110	5065.18	4.35	0	-8135	5216	5162	5116	5062	5016	5140	5040	161	1530	500	3780	10	1	31181550	1572	4.41	0.44	12	0.17	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.71	N	067990	500	160 억		1355252	N	N	8	N	00	N
62	20231219	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-50	5	-0.98	221243370	43646	38.64	5110	5130	5050	6640	3580	5110	5069.04	4.35	0	-4788	5216	5162	5116	5062	5016	5140	5040	161	1530	500	3780	10	1	31181550	1578	4.43	0.44	12	0.14	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.71	N	067990	500	160 억		1355252	N	N	8	N	00	N
63	20231219	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-40	5	-0.78	152846630	30127	26.67	5110	5130	5060	6640	3580	5110	5073.41	4.35	0	-4381	5216	5162	5116	5062	5016	5140	5040	161	1530	500	3780	10	1	31181550	1581	4.44	0.45	12	0.10	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.71	N	067990	500	160 억		1355252	N	N	8	N	00	N
64	20231219	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-40	5	-0.78	84985930	16737	14.82	5110	5130	5060	6640	3580	5110	5077.73	4.35	0	-5415	5216	5162	5116	5062	5016	5140	5040	161	1530	500	3780	10	1	31181550	1581	4.44	0.45	12	0.05	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.71	N	067990	500	160 억		1355252	N	N	8	N	00	N
65	20231219	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-10	5	-0.20	1107850	217	0.19	5110	5110	5100	6640	3580	5110	5105.30	4.35	0	-11	5216	5162	5116	5062	5016	5140	5040	161	1530	500	3780	10	1	31181550	1590	4.46	0.45	12	0.00	1143.00	11386.00	7350	20230209	-30.61	4700	20231023	8.51	7350	-30.61	20230209	4700	8.51	20231023	7350	-30.61	20230209	4700	8.51	20231023	1.71	N	067990	500	160 억		1355252	N	N	8	N	00	N
66	20231218	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-40	5	-0.78	576807070	112953	53.52	5170	5170	5070	6690	3610	5150	5106.61	4.37	-1045	-10093	5306	5227	5091	5012	4876	5267	5052	161	1540	500	3810	10	1	31181550	1593	4.47	0.45	12	0.36	1143.00	11386.00	7350	20230209	-30.48	4700	20231023	8.72	7350	-30.48	20230209	4700	8.72	20231023	7350	-30.48	20230209	4700	8.72	20231023	1.76	N	067990	500	160 억		1362942	N	N	8	N	00	N
67	20231218	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-30	5	-0.58	564967760	110635	52.42	5170	5170	5070	6690	3610	5150	5106.59	4.37	-1045	-10000	5306	5227	5091	5012	4876	5267	5052	161	1540	500	3810	10	1	31181550	1596	4.48	0.45	12	0.35	1143.00	11386.00	7350	20230209	-30.34	4700	20231023	8.94	7350	-30.34	20230209	4700	8.94	20231023	7350	-30.34	20230209	4700	8.94	20231023	1.76	N	067990	500	160 억		1362942	N	N	11	N	00	N
68	20231218	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-40	5	-0.78	225587540	44073	20.88	5170	5170	5080	6690	3610	5150	5118.50	4.37	-1045	-751	5306	5227	5091	5012	4876	5267	5052	161	1540	500	3810	10	1	31181550	1593	4.47	0.45	12	0.14	1143.00	11386.00	7350	20230209	-30.48	4700	20231023	8.72	7350	-30.48	20230209	4700	8.72	20231023	7350	-30.48	20230209	4700	8.72	20231023	1.76	N	067990	500	160 억		1362942	N	N	11	N	00	N
69	20231218	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-60	5	-1.17	188480400	36811	17.44	5170	5170	5080	6690	3610	5150	5120.22	4.37	-1045	977	5306	5227	5091	5012	4876	5267	5052	161	1540	500	3810	10	1	31181550	1587	4.45	0.45	12	0.12	1143.00	11386.00	7350	20230209	-30.75	4700	20231023	8.30	7350	-30.75	20230209	4700	8.30	20231023	7350	-30.75	20230209	4700	8.30	20231023	1.76	N	067990	500	160 억		1362942	N	N	11	N	00	N
70	20231218	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-30	5	-0.58	139774990	27254	12.91	5170	5170	5110	6690	3610	5150	5128.60	4.37	-1045	1409	5306	5227	5091	5012	4876	5267	5052	161	1540	500	3810	10	1	31181550	1596	4.48	0.45	12	0.09	1143.00	11386.00	7350	20230209	-30.34	4700	20231023	8.94	7350	-30.34	20230209	4700	8.94	20231023	7350	-30.34	20230209	4700	8.94	20231023	1.76	N	067990	500	160 억		1362942	N	N	11	N	00	N
71	20231218	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-40	5	-0.78	111234790	21676	10.27	5170	5170	5110	6690	3610	5150	5131.70	4.37	-1045	874	5306	5227	5091	5012	4876	5267	5052	161	1540	500	3810	10	1	31181550	1593	4.47	0.45	12	0.07	1143.00	11386.00	7350	20230209	-30.48	4700	20231023	8.72	7350	-30.48	20230209	4700	8.72	20231023	7350	-30.48	20230209	4700	8.72	20231023	1.76	N	067990	500	160 억		1362942	N	N	11	N	00	N
72	20231218	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	64352400	12529	5.94	5170	5170	5120	6690	3610	5150	5136.28	4.37	-1045	1115	5306	5227	5091	5012	4876	5267	5052	161	1540	500	3810	10	1	31181550	1606	4.51	0.45	12	0.04	1143.00	11386.00	7350	20230209	-29.93	4700	20231023	9.57	7350	-29.93	20230209	4700	9.57	20231023	7350	-29.93	20230209	4700	9.57	20231023	1.76	N	067990	500	160 억		1362942	N	N	11	N	00	N
73	20231218	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-20	5	-0.39	19113190	3715	1.76	5170	5170	5130	6690	3610	5150	5144.87	4.37	-1045	1246	5306	5227	5091	5012	4876	5267	5052	161	1540	500	3810	10	1	31181550	1600	4.49	0.45	12	0.01	1143.00	11386.00	7350	20230209	-30.20	4700	20231023	9.15	7350	-30.20	20230209	4700	9.15	20231023	7350	-30.20	20230209	4700	9.15	20231023	1.76	N	067990	500	160 억		1362942	N	N	11	N	00	N
74	20231215	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	180	2	3.62	1070192015	210686	168.40	4955	5170	4955	6460	3480	4970	5079.54	4.11	0	78716	5096	5032	4986	4922	4876	5010	4900	161	1490	500	3670	10	1	31181550	1606	4.51	0.45	12	0.68	1143.00	11386.00	7350	20230209	-29.93	4700	20231023	9.57	7350	-29.93	20230209	4700	9.57	20231023	7350	-29.93	20230209	4700	9.57	20231023	1.79	N	067990	500	160 억		1282552	N	N	11	N	00	N
75	20231215	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	190	2	3.82	1000692985	197182	157.60	4955	5170	4955	6460	3480	4970	5074.97	4.11	0	72878	5096	5032	4986	4922	4876	5010	4900	161	1490	500	3670	10	1	31181550	1609	4.51	0.45	12	0.63	1143.00	11386.00	7350	20230209	-29.80	4700	20231023	9.79	7350	-29.80	20230209	4700	9.79	20231023	7350	-29.80	20230209	4700	9.79	20231023	1.79	N	067990	500	160 억		1282552	N	N	13	N	00	N
76	20231215	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	150	2	3.02	784075005	155077	123.95	4955	5130	4955	6460	3480	4970	5056.04	4.11	0	59488	5096	5032	4986	4922	4876	5010	4900	161	1490	500	3670	10	1	31181550	1596	4.48	0.45	12	0.50	1143.00	11386.00	7350	20230209	-30.34	4700	20231023	8.94	7350	-30.34	20230209	4700	8.94	20231023	7350	-30.34	20230209	4700	8.94	20231023	1.79	N	067990	500	160 억		1282552	N	N	13	N	00	N
77	20231215	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	100	2	2.01	499539085	99232	79.31	4955	5080	4955	6460	3480	4970	5034.05	4.11	0	39886	5096	5032	4986	4922	4876	5010	4900	161	1490	500	3670	10	1	31181550	1581	4.44	0.45	12	0.32	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.79	N	067990	500	160 억		1282552	N	N	13	N	00	N
78	20231215	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	90	2	1.81	351333645	69956	55.91	4955	5060	4955	6460	3480	4970	5022.21	4.11	0	32895	5096	5032	4986	4922	4876	5010	4900	161	1490	500	3670	10	1	31181550	1578	4.43	0.44	12	0.22	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.79	N	067990	500	160 억		1282552	N	N	13	N	00	N
79	20231215	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	70	2	1.41	245887615	49027	39.19	4955	5040	4955	6460	3480	4970	5015.35	4.11	0	22295	5096	5032	4986	4922	4876	5010	4900	161	1490	500	3670	10	1	31181550	1572	4.41	0.44	12	0.16	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.79	N	067990	500	160 억		1282552	N	N	13	N	00	N
80	20231215	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	60	2	1.21	161337395	32208	25.74	4955	5040	4955	6460	3480	4970	5009.23	4.11	0	14661	5096	5032	4986	4922	4876	5010	4900	161	1490	500	3670	10	1	31181550	1568	4.40	0.44	12	0.10	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.79	N	067990	500	160 억		1282552	N	N	13	N	00	N
81	20231215	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-15	5	-0.30	10435230	2106	1.68	4955	4955	4955	6460	3480	4970	4955.00	4.11	0	379	5096	5032	4986	4922	4876	5010	4900	161	1490	500	3670	5	1	31181550	1545	4.34	0.44	12	0.01	1143.00	11386.00	7350	20230209	-32.59	4700	20231023	5.43	7350	-32.59	20230209	4700	5.43	20231023	7350	-32.59	20230209	4700	5.43	20231023	1.79	N	067990	500	160 억		1282552	N	N	13	N	00	N
82	20231214	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	10	2	0.20	619714340	124710	154.24	4995	5050	4940	6440	3475	4960	4969.24	4.15	0	-15310	5036	4997	4971	4932	4906	4985	4920	161	1480	500	3670	5	1	31181550	1550	4.35	0.44	12	0.40	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.78	N	067990	500	160 억		1295483	N	N	13	N	00	N
83	20231214	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	15	2	0.30	580613490	116860	144.53	4995	5050	4940	6440	3475	4960	4968.45	4.15	0	-14447	5036	4997	4971	4932	4906	4985	4920	161	1480	500	3670	5	1	31181550	1551	4.35	0.44	12	0.37	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.78	N	067990	500	160 억		1295483	N	N	2	N	00	N
84	20231214	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	15	2	0.30	389799860	78464	97.04	4995	5050	4940	6440	3475	4960	4967.88	4.15	0	-4312	5036	4997	4971	4932	4906	4985	4920	161	1480	500	3670	5	1	31181550	1551	4.35	0.44	12	0.25	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.78	N	067990	500	160 억		1295483	N	N	2	N	00	N
85	20231214	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-20	5	-0.40	322714095	64939	80.31	4995	5050	4940	6440	3475	4960	4969.50	4.15	0	-2469	5036	4997	4971	4932	4906	4985	4920	161	1480	500	3670	5	1	31181550	1540	4.32	0.43	12	0.21	1143.00	11386.00	7350	20230209	-32.79	4700	20231023	5.11	7350	-32.79	20230209	4700	5.11	20231023	7350	-32.79	20230209	4700	5.11	20231023	1.78	N	067990	500	160 억		1295483	N	N	2	N	00	N
86	20231214	120625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-10	5	-0.20	272562645	54800	67.77	4995	5050	4945	6440	3475	4960	4973.77	4.15	0	-1242	5036	4997	4971	4932	4906	4985	4920	161	1480	500	3670	5	1	31181550	1543	4.33	0.43	12	0.18	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.78	N	067990	500	160 억		1295483	N	N	2	N	00	N
87	20231214	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-5	5	-0.10	223552600	44899	55.53	4995	5050	4950	6440	3475	4960	4979.01	4.15	0	637	5036	4997	4971	4932	4906	4985	4920	161	1480	500	3670	5	1	31181550	1545	4.34	0.44	12	0.14	1143.00	11386.00	7350	20230209	-32.59	4700	20231023	5.43	7350	-32.59	20230209	4700	5.43	20231023	7350	-32.59	20230209	4700	5.43	20231023	1.78	N	067990	500	160 억		1295483	N	N	2	N	00	N
88	20231214	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	0	3	0.00	150857990	30230	37.39	4995	5050	4950	6440	3475	4960	4990.34	4.15	0	882	5036	4997	4971	4932	4906	4985	4920	161	1480	500	3670	5	1	31181550	1547	4.34	0.44	12	0.10	1143.00	11386.00	7350	20230209	-32.52	4700	20231023	5.53	7350	-32.52	20230209	4700	5.53	20231023	7350	-32.52	20230209	4700	5.53	20231023	1.78	N	067990	500	160 억		1295483	N	N	2	N	00	N
89	20231214	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	35	2	0.71	3696600	742	0.92	4995	5020	4950	6440	3475	4960	4981.94	4.15	0	-181	5036	4997	4971	4932	4906	4985	4920	161	1480	500	3670	5	1	31181550	1558	4.37	0.44	12	0.00	1143.00	11386.00	7350	20230209	-32.04	4700	20231023	6.28	7350	-32.04	20230209	4700	6.28	20231023	7350	-32.04	20230209	4700	6.28	20231023	1.78	N	067990	500	160 억		1295483	N	N	2	N	00	N
90	20231213	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-40	5	-0.80	401417815	80856	73.75	5000	5010	4945	6500	3500	5000	4964.60	4.18	0	-9785	5153	5076	5013	4936	4873	5045	4905	161	1500	500	3700	5	1	31181550	1547	4.34	0.44	12	0.26	1143.00	11386.00	7350	20230209	-32.52	4700	20231023	5.53	7350	-32.52	20230209	4700	5.53	20231023	7350	-32.52	20230209	4700	5.53	20231023	1.77	N	067990	500	160 억		1302314	N	N	2	N	00	N
91	20231213	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-25	5	-0.50	363456550	73216	66.78	5000	5010	4945	6500	3500	5000	4964.17	4.18	0	-8692	5153	5076	5013	4936	4873	5045	4905	161	1500	500	3700	5	1	31181550	1551	4.35	0.44	12	0.23	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.77	N	067990	500	160 억		1302314	N	N	3	N	00	N
92	20231213	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-25	5	-0.50	236016405	47601	43.42	5000	5010	4945	6500	3500	5000	4958.22	4.18	0	-3099	5153	5076	5013	4936	4873	5045	4905	161	1500	500	3700	5	1	31181550	1551	4.35	0.44	12	0.15	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.77	N	067990	500	160 억		1302314	N	N	3	N	00	N
93	20231213	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-50	5	-1.00	186448445	37620	34.31	5000	5010	4945	6500	3500	5000	4956.10	4.18	0	-1895	5153	5076	5013	4936	4873	5045	4905	161	1500	500	3700	5	1	31181550	1543	4.33	0.43	12	0.12	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.77	N	067990	500	160 억		1302314	N	N	3	N	00	N
94	20231213	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-50	5	-1.00	158894755	32056	29.24	5000	5010	4945	6500	3500	5000	4956.79	4.18	0	-1046	5153	5076	5013	4936	4873	5045	4905	161	1500	500	3700	5	1	31181550	1543	4.33	0.43	12	0.10	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.77	N	067990	500	160 억		1302314	N	N	3	N	00	N
95	20231213	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-35	5	-0.70	123766970	24963	22.77	5000	5010	4945	6500	3500	5000	4958.02	4.18	0	280	5153	5076	5013	4936	4873	5045	4905	161	1500	500	3700	5	1	31181550	1548	4.34	0.44	12	0.08	1143.00	11386.00	7350	20230209	-32.45	4700	20231023	5.64	7350	-32.45	20230209	4700	5.64	20231023	7350	-32.45	20230209	4700	5.64	20231023	1.77	N	067990	500	160 억		1302314	N	N	3	N	00	N
96	20231213	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-40	5	-0.80	44255240	8910	8.13	5000	5010	4960	6500	3500	5000	4966.92	4.18	0	-259	5153	5076	5013	4936	4873	5045	4905	161	1500	500	3700	5	1	31181550	1547	4.34	0.44	12	0.03	1143.00	11386.00	7350	20230209	-32.52	4700	20231023	5.53	7350	-32.52	20230209	4700	5.53	20231023	7350	-32.52	20230209	4700	5.53	20231023	1.77	N	067990	500	160 억		1302314	N	N	3	N	00	N
97	20231213	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	0	3	0.00	315000	63	0.06	5000	5000	5000	6500	3500	5000	5000.00	4.18	0	-61	5153	5076	5013	4936	4873	5045	4905	161	1500	500	3700	10	1	31181550	1559	4.37	0.44	12	0.00	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.77	N	067990	500	160 억		1302314	N	N	3	N	00	N
98	20231212	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-50	5	-0.99	547013570	109641	62.51	5030	5090	4950	6560	3540	5050	4989.13	4.20	0	-12588	5200	5125	5015	4940	4830	5162	4977	161	1510	500	3730	10	1	31181550	1559	4.37	0.44	12	0.35	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.76	N	067990	500	160 억		1309418	N	N	3	N	00	N
99	20231212	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-70	5	-1.39	502365460	100718	57.42	5030	5090	4950	6560	3540	5050	4987.84	4.20	0	-12328	5200	5125	5015	4940	4830	5162	4977	161	1510	500	3730	5	1	31181550	1553	4.36	0.44	12	0.32	1143.00	11386.00	7350	20230209	-32.24	4700	20231023	5.96	7350	-32.24	20230209	4700	5.96	20231023	7350	-32.24	20230209	4700	5.96	20231023	1.76	N	067990	500	160 억		1309418	N	N	6	N	00	N
100	20231212	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-85	5	-1.68	389630720	78031	44.49	5030	5090	4965	6560	3540	5050	4993.28	4.20	0	-4121	5200	5125	5015	4940	4830	5162	4977	161	1510	500	3730	5	1	31181550	1548	4.34	0.44	12	0.25	1143.00	11386.00	7350	20230209	-32.45	4700	20231023	5.64	7350	-32.45	20230209	4700	5.64	20231023	7350	-32.45	20230209	4700	5.64	20231023	1.76	N	067990	500	160 억		1309418	N	N	6	N	00	N
101	20231212	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-55	5	-1.09	310581285	62131	35.42	5030	5090	4965	6560	3540	5050	4998.81	4.20	0	-2491	5200	5125	5015	4940	4830	5162	4977	161	1510	500	3730	5	1	31181550	1558	4.37	0.44	12	0.20	1143.00	11386.00	7350	20230209	-32.04	4700	20231023	6.28	7350	-32.04	20230209	4700	6.28	20231023	7350	-32.04	20230209	4700	6.28	20231023	1.76	N	067990	500	160 억		1309418	N	N	6	N	00	N
102	20231212	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-75	5	-1.49	257442490	51447	29.33	5030	5090	4965	6560	3540	5050	5004.03	4.20	0	-2727	5200	5125	5015	4940	4830	5162	4977	161	1510	500	3730	5	1	31181550	1551	4.35	0.44	12	0.16	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.76	N	067990	500	160 억		1309418	N	N	6	N	00	N
103	20231212	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-55	5	-1.09	181693835	36263	20.68	5030	5090	4965	6560	3540	5050	5010.45	4.20	0	-3508	5200	5125	5015	4940	4830	5162	4977	161	1510	500	3730	5	1	31181550	1558	4.37	0.44	12	0.12	1143.00	11386.00	7350	20230209	-32.04	4700	20231023	6.28	7350	-32.04	20230209	4700	6.28	20231023	7350	-32.04	20230209	4700	6.28	20231023	1.76	N	067990	500	160 억		1309418	N	N	6	N	00	N
104	20231212	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-40	5	-0.79	138685035	27667	15.77	5030	5090	4965	6560	3540	5050	5012.65	4.20	0	-3087	5200	5125	5015	4940	4830	5162	4977	161	1510	500	3730	10	1	31181550	1562	4.38	0.44	12	0.09	1143.00	11386.00	7350	20230209	-31.84	4700	20231023	6.60	7350	-31.84	20230209	4700	6.60	20231023	7350	-31.84	20230209	4700	6.60	20231023	1.76	N	067990	500	160 억		1309418	N	N	6	N	00	N
105	20231212	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-40	5	-0.79	16821550	3352	1.91	5030	5030	5010	6560	3540	5050	5018.36	4.20	0	-1256	5200	5125	5015	4940	4830	5162	4977	161	1510	500	3730	10	1	31181550	1562	4.38	0.44	12	0.01	1143.00	11386.00	7350	20230209	-31.84	4700	20231023	6.60	7350	-31.84	20230209	4700	6.60	20231023	7350	-31.84	20230209	4700	6.60	20231023	1.76	N	067990	500	160 억		1309418	N	N	6	N	00	N
106	20231211	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	105	2	2.12	864094675	173512	259.24	4955	5090	4905	6420	3465	4945	4980.03	4.20	9195	5734	4978	4961	4938	4921	4898	4950	4910	161	1475	500	3650	10	1	31181550	1575	4.42	0.44	12	0.56	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.76	N	067990	500	160 억		1310034	N	N	6	N	00	N
107	20231211	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	95	2	1.92	776325075	156147	233.30	4955	5090	4905	6420	3465	4945	4971.76	4.20	9195	4687	4978	4961	4938	4921	4898	4950	4910	161	1475	500	3650	10	1	31181550	1572	4.41	0.44	12	0.50	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.76	N	067990	500	160 억		1310034	N	N	10	N	00	N
108	20231211	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-25	5	-0.51	343037650	69739	104.20	4955	4955	4905	6420	3465	4945	4918.88	4.20	9195	-5416	4978	4961	4938	4921	4898	4950	4910	161	1475	500	3650	5	1	31181550	1534	4.30	0.43	12	0.22	1143.00	11386.00	7350	20230209	-33.06	4700	20231023	4.68	7350	-33.06	20230209	4700	4.68	20231023	7350	-33.06	20230209	4700	4.68	20231023	1.76	N	067990	500	160 억		1310034	N	N	10	N	00	N
109	20231211	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-20	5	-0.40	316898620	64422	96.25	4955	4955	4905	6420	3465	4945	4919.11	4.20	9195	-3562	4978	4961	4938	4921	4898	4950	4910	161	1475	500	3650	5	1	31181550	1536	4.31	0.43	12	0.21	1143.00	11386.00	7350	20230209	-32.99	4700	20231023	4.79	7350	-32.99	20230209	4700	4.79	20231023	7350	-32.99	20230209	4700	4.79	20231023	1.76	N	067990	500	160 억		1310034	N	N	10	N	00	N
110	20231211	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-35	5	-0.71	245430885	49892	74.54	4955	4955	4905	6420	3465	4945	4919.24	4.20	9195	1697	4978	4961	4938	4921	4898	4950	4910	161	1475	500	3650	5	1	31181550	1531	4.30	0.43	12	0.16	1143.00	11386.00	7350	20230209	-33.20	4700	20231023	4.47	7350	-33.20	20230209	4700	4.47	20231023	7350	-33.20	20230209	4700	4.47	20231023	1.76	N	067990	500	160 억		1310034	N	N	10	N	00	N
111	20231211	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-25	5	-0.51	169373125	34411	51.41	4955	4955	4910	6420	3465	4945	4922.06	4.20	9195	4504	4978	4961	4938	4921	4898	4950	4910	161	1475	500	3650	5	1	31181550	1534	4.30	0.43	12	0.11	1143.00	11386.00	7350	20230209	-33.06	4700	20231023	4.68	7350	-33.06	20230209	4700	4.68	20231023	7350	-33.06	20230209	4700	4.68	20231023	1.76	N	067990	500	160 억		1310034	N	N	10	N	00	N
112	20231211	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-10	5	-0.20	101843865	20694	30.92	4955	4955	4910	6420	3465	4945	4921.42	4.20	9195	2496	4978	4961	4938	4921	4898	4950	4910	161	1475	500	3650	5	1	31181550	1539	4.32	0.43	12	0.07	1143.00	11386.00	7350	20230209	-32.86	4700	20231023	5.00	7350	-32.86	20230209	4700	5.00	20231023	7350	-32.86	20230209	4700	5.00	20231023	1.76	N	067990	500	160 억		1310034	N	N	10	N	00	N
113	20231211	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-15	5	-0.30	15123900	3075	4.59	4955	4955	4910	6420	3465	4945	4918.34	4.20	9195	309	4978	4961	4938	4921	4898	4950	4910	161	1475	500	3650	5	1	31181550	1537	4.31	0.43	12	0.01	1143.00	11386.00	7350	20230209	-32.93	4700	20231023	4.89	7350	-32.93	20230209	4700	4.89	20231023	7350	-32.93	20230209	4700	4.89	20231023	1.76	N	067990	500	160 억		1310034	N	N	10	N	00	N
114	20231208	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	0	3	0.00	330205175	66912	53.03	4950	4955	4915	6420	3465	4945	4934.91	4.20	0	-12791	5028	4986	4943	4901	4858	4965	4880	161	1475	500	3650	5	1	31181550	1542	4.33	0.43	12	0.21	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.68	N	067990	500	160 억		1310034	N	N	10	N	00	N
115	20231208	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	5	2	0.10	313641695	63563	50.38	4950	4955	4915	6420	3465	4945	4934.34	4.20	0	-11974	5028	4986	4943	4901	4858	4965	4880	161	1475	500	3650	5	1	31181550	1543	4.33	0.43	12	0.20	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.68	N	067990	500	160 억		1310034	N	N	15	N	00	N
116	20231208	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-15	5	-0.30	243341995	49350	39.11	4950	4955	4915	6420	3465	4945	4930.94	4.20	0	-5706	5028	4986	4943	4901	4858	4965	4880	161	1475	500	3650	5	1	31181550	1537	4.31	0.43	12	0.16	1143.00	11386.00	7350	20230209	-32.93	4700	20231023	4.89	7350	-32.93	20230209	4700	4.89	20231023	7350	-32.93	20230209	4700	4.89	20231023	1.68	N	067990	500	160 억		1310034	N	N	15	N	00	N
117	20231208	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-20	5	-0.40	140290435	28436	22.54	4950	4955	4920	6420	3465	4945	4933.55	4.20	0	-4950	5028	4986	4943	4901	4858	4965	4880	161	1475	500	3650	5	1	31181550	1536	4.31	0.43	12	0.09	1143.00	11386.00	7350	20230209	-32.99	4700	20231023	4.79	7350	-32.99	20230209	4700	4.79	20231023	7350	-32.99	20230209	4700	4.79	20231023	1.68	N	067990	500	160 억		1310034	N	N	15	N	00	N
118	20231208	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-5	5	-0.10	92009825	18652	14.78	4950	4955	4920	6420	3465	4945	4932.97	4.20	0	-429	5028	4986	4943	4901	4858	4965	4880	161	1475	500	3650	5	1	31181550	1540	4.32	0.43	12	0.06	1143.00	11386.00	7350	20230209	-32.79	4700	20231023	5.11	7350	-32.79	20230209	4700	5.11	20231023	7350	-32.79	20230209	4700	5.11	20231023	1.68	N	067990	500	160 억		1310034	N	N	15	N	00	N
119	20231208	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	5	2	0.10	54021030	10940	8.67	4950	4955	4925	6420	3465	4945	4937.94	4.20	0	-156	5028	4986	4943	4901	4858	4965	4880	161	1475	500	3650	5	1	31181550	1543	4.33	0.43	12	0.04	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.68	N	067990	500	160 억		1310034	N	N	15	N	00	N
120	20231208	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	5	2	0.10	33216100	6723	5.33	4950	4955	4930	6420	3465	4945	4940.67	4.20	0	-154	5028	4986	4943	4901	4858	4965	4880	161	1475	500	3650	5	1	31181550	1543	4.33	0.43	12	0.02	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.68	N	067990	500	160 억		1310034	N	N	15	N	00	N
121	20231208	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	0	3	0.00	2777140	561	0.44	4950	4955	4945	6420	3465	4945	4950.34	4.20	0	-325	5028	4986	4943	4901	4858	4965	4880	161	1475	500	3650	5	1	31181550	1542	4.33	0.43	12	0.00	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.68	N	067990	500	160 억		1310034	N	N	15	N	00	N
122	20231207	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-40	5	-0.80	622485575	126178	165.77	4980	4985	4900	6480	3490	4985	4933.39	4.11	0	-16318	5031	5007	4966	4942	4901	5020	4955	161	1495	500	3680	5	1	32181550	1591	4.33	0.43	12	0.39	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.72	N	067990	500	160 억		1323567	N	N	15	N	00	N
123	20231207	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-35	5	-0.70	599409315	121517	159.65	4980	4985	4900	6480	3490	4985	4932.72	4.11	0	-13452	5031	5007	4966	4942	4901	5020	4955	161	1495	500	3680	5	1	32181550	1593	4.33	0.43	12	0.38	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.72	N	067990	500	160 억		1323567	N	N	10	N	00	N
124	20231207	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-55	5	-1.10	525115050	106501	139.92	4980	4985	4900	6480	3490	4985	4930.61	4.11	0	-10912	5031	5007	4966	4942	4901	5020	4955	161	1495	500	3680	5	1	32181550	1587	4.31	0.43	12	0.33	1143.00	11386.00	7350	20230209	-32.93	4700	20231023	4.89	7350	-32.93	20230209	4700	4.89	20231023	7350	-32.93	20230209	4700	4.89	20231023	1.72	N	067990	500	160 억		1323567	N	N	10	N	00	N
125	20231207	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-65	5	-1.30	471609275	95623	125.63	4980	4985	4900	6480	3490	4985	4931.96	4.11	0	-12109	5031	5007	4966	4942	4901	5020	4955	161	1495	500	3680	5	1	32181550	1583	4.30	0.43	12	0.30	1143.00	11386.00	7350	20230209	-33.06	4700	20231023	4.68	7350	-33.06	20230209	4700	4.68	20231023	7350	-33.06	20230209	4700	4.68	20231023	1.72	N	067990	500	160 억		1323567	N	N	10	N	00	N
126	20231207	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-55	5	-1.10	442827605	89774	117.94	4980	4985	4900	6480	3490	4985	4932.69	4.11	0	-11225	5031	5007	4966	4942	4901	5020	4955	161	1495	500	3680	5	1	32181550	1587	4.31	0.43	12	0.28	1143.00	11386.00	7350	20230209	-32.93	4700	20231023	4.89	7350	-32.93	20230209	4700	4.89	20231023	7350	-32.93	20230209	4700	4.89	20231023	1.72	N	067990	500	160 억		1323567	N	N	10	N	00	N
127	20231207	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-40	5	-0.80	76481735	15455	20.30	4980	4980	4935	6480	3490	4985	4948.67	4.11	0	-6892	5031	5007	4966	4942	4901	5020	4955	161	1495	500	3680	5	1	32181550	1591	4.33	0.43	12	0.05	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.72	N	067990	500	160 억		1323567	N	N	10	N	00	N
128	20231207	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-30	5	-0.60	35005745	7066	9.28	4980	4980	4945	6480	3490	4985	4954.11	4.11	0	-2274	5031	5007	4966	4942	4901	5020	4955	161	1495	500	3680	5	1	32181550	1595	4.34	0.44	12	0.02	1143.00	11386.00	7350	20230209	-32.59	4700	20231023	5.43	7350	-32.59	20230209	4700	5.43	20231023	7350	-32.59	20230209	4700	5.43	20231023	1.72	N	067990	500	160 억		1323567	N	N	10	N	00	N
129	20231207	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-25	5	-0.50	4325700	871	1.14	4980	4980	4955	6480	3490	4985	4966.36	4.11	0	-303	5031	5007	4966	4942	4901	5020	4955	161	1495	500	3680	5	1	32181550	1596	4.34	0.44	12	0.00	1143.00	11386.00	7350	20230209	-32.52	4700	20231023	5.53	7350	-32.52	20230209	4700	5.53	20231023	7350	-32.52	20230209	4700	5.53	20231023	1.72	N	067990	500	160 억		1323567	N	N	10	N	00	N
130	20231206	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	30	2	0.61	376673830	76117	123.18	4975	4990	4925	6440	3470	4955	4948.61	4.12	0	-4654	5041	4997	4966	4922	4891	5020	4945	161	1485	500	3660	5	1	32181550	1604	4.36	0.44	12	0.24	1143.00	11386.00	7350	20230209	-32.18	4700	20231023	6.06	7350	-32.18	20230209	4700	6.06	20231023	7350	-32.18	20230209	4700	6.06	20231023	1.73	N	067990	500	160 억		1325052	N	N	10	N	00	N
131	20231206	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	15	2	0.30	328951630	66536	107.68	4975	4980	4925	6440	3470	4955	4943.96	4.12	0	-3471	5041	4997	4966	4922	4891	5020	4945	161	1485	500	3660	5	1	32181550	1599	4.35	0.44	12	0.21	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.73	N	067990	500	160 억		1325052	N	N	0	N	00	N
132	20231206	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-25	5	-0.50	244235100	49449	80.03	4975	4980	4925	6440	3470	4955	4939.13	4.12	0	2055	5041	4997	4966	4922	4891	5020	4945	161	1485	500	3660	5	1	32181550	1587	4.31	0.43	12	0.15	1143.00	11386.00	7350	20230209	-32.93	4700	20231023	4.89	7350	-32.93	20230209	4700	4.89	20231023	7350	-32.93	20230209	4700	4.89	20231023	1.73	N	067990	500	160 억		1325052	N	N	0	N	00	N
133	20231206	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-25	5	-0.50	201448790	40784	66.00	4975	4980	4925	6440	3470	4955	4939.41	4.12	0	1987	5041	4997	4966	4922	4891	5020	4945	161	1485	500	3660	5	1	32181550	1587	4.31	0.43	12	0.13	1143.00	11386.00	7350	20230209	-32.93	4700	20231023	4.89	7350	-32.93	20230209	4700	4.89	20231023	7350	-32.93	20230209	4700	4.89	20231023	1.73	N	067990	500	160 억		1325052	N	N	0	N	00	N
134	20231206	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-10	5	-0.20	109697285	22201	35.93	4975	4980	4925	6440	3470	4955	4941.10	4.12	0	639	5041	4997	4966	4922	4891	5020	4945	161	1485	500	3660	5	1	32181550	1591	4.33	0.43	12	0.07	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.73	N	067990	500	160 억		1325052	N	N	0	N	00	N
135	20231206	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-10	5	-0.20	88948665	18002	29.13	4975	4980	4925	6440	3470	4955	4941.04	4.12	0	-67	5041	4997	4966	4922	4891	5020	4945	161	1485	500	3660	5	1	32181550	1591	4.33	0.43	12	0.06	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.73	N	067990	500	160 억		1325052	N	N	0	N	00	N
136	20231206	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	5	2	0.10	30351670	6130	9.92	4975	4980	4940	6440	3470	4955	4951.33	4.12	0	-301	5041	4997	4966	4922	4891	5020	4945	161	1485	500	3660	5	1	32181550	1596	4.34	0.44	12	0.02	1143.00	11386.00	7350	20230209	-32.52	4700	20231023	5.53	7350	-32.52	20230209	4700	5.53	20231023	7350	-32.52	20230209	4700	5.53	20231023	1.73	N	067990	500	160 억		1325052	N	N	0	N	00	N
137	20231206	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	20	2	0.40	1813380	365	0.59	4975	4980	4955	6440	3470	4955	4968.16	4.12	0	-105	5041	4997	4966	4922	4891	5020	4945	161	1485	500	3660	5	1	32181550	1601	4.35	0.44	12	0.00	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.73	N	067990	500	160 억		1325052	N	N	0	N	00	N
138	20231205	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-10	5	-0.20	307285420	61742	87.66	4935	5010	4935	6450	3480	4965	4976.93	4.09	0	7424	5035	5000	4950	4915	4865	5017	4932	161	1485	500	3670	5	1	32181550	1595	4.34	0.44	12	0.19	1143.00	11386.00	7350	20230209	-32.59	4700	20231023	5.43	7350	-32.59	20230209	4700	5.43	20231023	7350	-32.59	20230209	4700	5.43	20231023	1.74	N	067990	500	160 억		1316998	N	N	2	N	00	N
139	20231205	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	5	2	0.10	271097875	54445	77.30	4935	5010	4935	6450	3480	4965	4979.30	4.09	0	6846	5035	5000	4950	4915	4865	5017	4932	161	1485	500	3670	5	1	32181550	1599	4.35	0.44	12	0.17	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.74	N	067990	500	160 억		1316998	N	N	2	N	00	N
140	20231205	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	25	2	0.50	205191510	41202	58.50	4935	5010	4935	6450	3480	4965	4980.13	4.09	0	7056	5035	5000	4950	4915	4865	5017	4932	161	1485	500	3670	5	1	32181550	1606	4.37	0.44	12	0.13	1143.00	11386.00	7350	20230209	-32.11	4700	20231023	6.17	7350	-32.11	20230209	4700	6.17	20231023	7350	-32.11	20230209	4700	6.17	20231023	1.74	N	067990	500	160 억		1316998	N	N	2	N	00	N
141	20231205	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	25	2	0.50	192003335	38556	54.74	4935	5010	4935	6450	3480	4965	4979.86	4.09	0	6815	5035	5000	4950	4915	4865	5017	4932	161	1485	500	3670	5	1	32181550	1606	4.37	0.44	12	0.12	1143.00	11386.00	7350	20230209	-32.11	4700	20231023	6.17	7350	-32.11	20230209	4700	6.17	20231023	7350	-32.11	20230209	4700	6.17	20231023	1.74	N	067990	500	160 억		1316998	N	N	2	N	00	N
142	20231205	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	30	2	0.60	163999585	32935	46.76	4935	5010	4935	6450	3480	4965	4979.49	4.09	0	7565	5035	5000	4950	4915	4865	5017	4932	161	1485	500	3670	5	1	32181550	1607	4.37	0.44	12	0.10	1143.00	11386.00	7350	20230209	-32.04	4700	20231023	6.28	7350	-32.04	20230209	4700	6.28	20231023	7350	-32.04	20230209	4700	6.28	20231023	1.74	N	067990	500	160 억		1316998	N	N	2	N	00	N
143	20231205	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	20	2	0.40	110377750	22182	31.49	4935	4990	4935	6450	3480	4965	4976.01	4.09	0	6295	5035	5000	4950	4915	4865	5017	4932	161	1485	500	3670	5	1	32181550	1604	4.36	0.44	12	0.07	1143.00	11386.00	7350	20230209	-32.18	4700	20231023	6.06	7350	-32.18	20230209	4700	6.06	20231023	7350	-32.18	20230209	4700	6.06	20231023	1.74	N	067990	500	160 억		1316998	N	N	2	N	00	N
144	20231205	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	25	2	0.50	79030340	15883	22.55	4935	4990	4935	6450	3480	4965	4975.78	4.09	0	5309	5035	5000	4950	4915	4865	5017	4932	161	1485	500	3670	5	1	32181550	1606	4.37	0.44	12	0.05	1143.00	11386.00	7350	20230209	-32.11	4700	20231023	6.17	7350	-32.11	20230209	4700	6.17	20231023	7350	-32.11	20230209	4700	6.17	20231023	1.74	N	067990	500	160 억		1316998	N	N	2	N	00	N
145	20231205	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	5	2	0.10	5152200	1044	1.48	4935	4970	4935	6450	3480	4965	4935.06	4.09	0	49	5035	5000	4950	4915	4865	5017	4932	161	1485	500	3670	5	1	32181550	1599	4.35	0.44	12	0.00	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.74	N	067990	500	160 억		1316998	N	N	2	N	00	N
146	20231204	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	35	2	0.71	348189345	70418	16.29	4945	4985	4900	6400	3455	4930	4944.60	4.05	0	13744	5016	4972	4931	4887	4846	4952	4867	161	1470	500	3640	5	1	32181550	1598	4.34	0.44	12	0.22	1143.00	11386.00	7350	20230209	-32.45	4700	20231023	5.64	7350	-32.45	20230209	4700	5.64	20231023	7350	-32.45	20230209	4700	5.64	20231023	1.73	N	067990	500	160 억		1303127	N	N	2	N	00	N
147	20231204	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	50	2	1.01	345277390	69832	16.15	4945	4985	4900	6400	3455	4930	4944.40	4.05	0	13448	5016	4972	4931	4887	4846	4952	4867	161	1470	500	3640	5	1	32181550	1603	4.36	0.44	12	0.22	1143.00	11386.00	7350	20230209	-32.24	4700	20231023	5.96	7350	-32.24	20230209	4700	5.96	20231023	7350	-32.24	20230209	4700	5.96	20231023	1.73	N	067990	500	160 억		1303127	N	N	0	N	00	N
148	20231204	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	5	2	0.10	205993240	41788	9.67	4945	4950	4900	6400	3455	4930	4929.48	4.05	0	1353	5016	4972	4931	4887	4846	4952	4867	161	1470	500	3640	5	1	32181550	1588	4.32	0.43	12	0.13	1143.00	11386.00	7350	20230209	-32.86	4700	20231023	5.00	7350	-32.86	20230209	4700	5.00	20231023	7350	-32.86	20230209	4700	5.00	20231023	1.73	N	067990	500	160 억		1303127	N	N	0	N	00	N
149	20231204	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	5	2	0.10	179268715	36368	8.41	4945	4950	4900	6400	3455	4930	4929.30	4.05	0	-813	5016	4972	4931	4887	4846	4952	4867	161	1470	500	3640	5	1	32181550	1588	4.32	0.43	12	0.11	1143.00	11386.00	7350	20230209	-32.86	4700	20231023	5.00	7350	-32.86	20230209	4700	5.00	20231023	7350	-32.86	20230209	4700	5.00	20231023	1.73	N	067990	500	160 억		1303127	N	N	0	N	00	N
150	20231204	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	5	2	0.10	153940650	31228	7.22	4945	4950	4900	6400	3455	4930	4929.57	4.05	0	-3240	5016	4972	4931	4887	4846	4952	4867	161	1470	500	3640	5	1	32181550	1588	4.32	0.43	12	0.10	1143.00	11386.00	7350	20230209	-32.86	4700	20231023	5.00	7350	-32.86	20230209	4700	5.00	20231023	7350	-32.86	20230209	4700	5.00	20231023	1.73	N	067990	500	160 억		1303127	N	N	0	N	00	N
151	20231204	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	20	2	0.41	113333685	23012	5.32	4945	4950	4900	6400	3455	4930	4924.98	4.05	0	-4735	5016	4972	4931	4887	4846	4952	4867	161	1470	500	3640	5	1	32181550	1593	4.33	0.43	12	0.07	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.73	N	067990	500	160 억		1303127	N	N	0	N	00	N
152	20231204	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	5	2	0.10	49974900	10168	2.35	4945	4945	4900	6400	3455	4930	4914.92	4.05	0	-5791	5016	4972	4931	4887	4846	4952	4867	161	1470	500	3640	5	1	32181550	1588	4.32	0.43	12	0.03	1143.00	11386.00	7350	20230209	-32.86	4700	20231023	5.00	7350	-32.86	20230209	4700	5.00	20231023	7350	-32.86	20230209	4700	5.00	20231023	1.73	N	067990	500	160 억		1303127	N	N	0	N	00	N
153	20231204	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-25	5	-0.51	21401220	4359	1.01	4945	4945	4905	6400	3455	4930	4909.66	4.05	0	-1220	5016	4972	4931	4887	4846	4952	4867	161	1470	500	3640	5	1	32181550	1579	4.29	0.43	12	0.01	1143.00	11386.00	7350	20230209	-33.27	4700	20231023	4.36	7350	-33.27	20230209	4700	4.36	20231023	7350	-33.27	20230209	4700	4.36	20231023	1.73	N	067990	500	160 억		1303127	N	N	0	N	00	N
154	20231201	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-20	5	-0.40	482005905	98029	82.51	4970	4975	4890	6430	3465	4950	4916.97	5.13	0	-15056	5033	4991	4958	4916	4883	4975	4900	161	1480	500	3660	5	1	32181550	1587	4.31	0.43	12	0.30	1143.00	11386.00	7350	20230209	-32.93	4700	20231023	4.89	7350	-32.93	20230209	4700	4.89	20231023	7350	-32.93	20230209	4700	4.89	20231023	1.73	N	067990	500	160 억		1650954	N	N	2	N	00	N
155	20231201	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-25	5	-0.51	439306215	89363	75.22	4970	4975	4890	6430	3465	4950	4915.97	5.13	0	-10468	5033	4991	4958	4916	4883	4975	4900	161	1480	500	3660	5	1	32181550	1585	4.31	0.43	12	0.28	1143.00	11386.00	7350	20230209	-32.99	4700	20231023	4.79	7350	-32.99	20230209	4700	4.79	20231023	7350	-32.99	20230209	4700	4.79	20231023	1.73	N	067990	500	160 억		1650954	N	N	2	N	00	N
156	20231201	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-40	5	-0.81	343613550	69897	58.83	4970	4975	4890	6430	3465	4950	4916.00	5.13	0	-8198	5033	4991	4958	4916	4883	4975	4900	161	1480	500	3660	5	1	32181550	1580	4.30	0.43	12	0.22	1143.00	11386.00	7350	20230209	-33.20	4700	20231023	4.47	7350	-33.20	20230209	4700	4.47	20231023	7350	-33.20	20230209	4700	4.47	20231023	1.73	N	067990	500	160 억		1650954	N	N	2	N	00	N
157	20231201	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-45	5	-0.91	315008275	64061	53.92	4970	4975	4890	6430	3465	4950	4917.32	5.13	0	-7587	5033	4991	4958	4916	4883	4975	4900	161	1480	500	3660	5	1	32181550	1579	4.29	0.43	12	0.20	1143.00	11386.00	7350	20230209	-33.27	4700	20231023	4.36	7350	-33.27	20230209	4700	4.36	20231023	7350	-33.27	20230209	4700	4.36	20231023	1.73	N	067990	500	160 억		1650954	N	N	2	N	00	N
158	20231201	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-40	5	-0.81	251054710	51003	42.93	4970	4975	4900	6430	3465	4950	4922.35	5.13	0	-2393	5033	4991	4958	4916	4883	4975	4900	161	1480	500	3660	5	1	32181550	1580	4.30	0.43	12	0.16	1143.00	11386.00	7350	20230209	-33.20	4700	20231023	4.47	7350	-33.20	20230209	4700	4.47	20231023	7350	-33.20	20230209	4700	4.47	20231023	1.73	N	067990	500	160 억		1650954	N	N	2	N	00	N
159	20231201	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-10	5	-0.20	186120000	37775	31.80	4970	4975	4905	6430	3465	4950	4927.07	5.13	0	-2918	5033	4991	4958	4916	4883	4975	4900	161	1480	500	3660	5	1	32181550	1590	4.32	0.43	12	0.12	1143.00	11386.00	7350	20230209	-32.79	4700	20231023	5.11	7350	-32.79	20230209	4700	5.11	20231023	7350	-32.79	20230209	4700	5.11	20231023	1.73	N	067990	500	160 억		1650954	N	N	2	N	00	N
160	20231201	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	0	3	0.00	110262730	22362	18.82	4970	4975	4905	6430	3465	4950	4930.81	5.13	0	-3772	5033	4991	4958	4916	4883	4975	4900	161	1480	500	3660	5	1	32181550	1593	4.33	0.43	12	0.07	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.73	N	067990	500	160 억		1650954	N	N	2	N	00	N
161	20231201	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-15	5	-0.30	2193310	443	0.37	4970	4970	4935	6430	3465	4950	4951.04	5.13	0	-268	5033	4991	4958	4916	4883	4975	4900	161	1480	500	3660	5	1	32181550	1588	4.32	0.43	12	0.00	1143.00	11386.00	7350	20230209	-32.86	4700	20231023	5.00	7350	-32.86	20230209	4700	5.00	20231023	7350	-32.86	20230209	4700	5.00	20231023	1.73	N	067990	500	160 억		1650954	N	N	2	N	00	N