KissMeData/024940/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	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-40	5	-0.45	343642620	38621	40.22	8920	9000	8870	11590	6250	8920	8897.91	2.44	-726	-726	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	888	50.17	1.90	12	0.39	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		243982	N	N	0	N	00	N
3	20231229	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-40	5	-0.45	343642620	38621	40.22	8920	9000	8870	11590	6250	8920	8897.91	2.44	-726	-726	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	888	50.17	1.90	12	0.39	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		243982	N	N	0	N	00	N
4	20231229	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-40	5	-0.45	343642620	38621	40.22	8920	9000	8870	11590	6250	8920	8897.91	2.44	-726	-726	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	888	50.17	1.90	12	0.39	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		243982	N	N	0	N	00	N
5	20231229	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-40	5	-0.45	343642620	38621	40.22	8920	9000	8870	11590	6250	8920	8897.91	2.44	-726	-726	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	888	50.17	1.90	12	0.39	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		243982	N	N	0	N	00	N
6	20231229	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-40	5	-0.45	343642620	38621	40.22	8920	9000	8870	11590	6250	8920	8897.91	2.44	-726	-726	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	888	50.17	1.90	12	0.39	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		243982	N	N	0	N	00	N
7	20231229	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-40	5	-0.45	343642620	38621	40.22	8920	9000	8870	11590	6250	8920	8897.91	2.44	-726	-726	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	888	50.17	1.90	12	0.39	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		243982	N	N	0	N	00	N
8	20231229	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-40	5	-0.45	343642620	38621	40.22	8920	9000	8870	11590	6250	8920	8897.91	2.44	-726	-726	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	888	50.17	1.90	12	0.39	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		243982	N	N	0	N	00	N
9	20231229	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-40	5	-0.45	343642620	38621	40.22	8920	9000	8870	11590	6250	8920	8897.91	2.44	-726	-726	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	888	50.17	1.90	12	0.39	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		243982	N	N	0	N	00	N
10	20231228	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-40	5	-0.45	343509420	38606	40.20	8920	9000	8870	11590	6250	8920	8897.91	2.45	0	-726	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	888	50.17	1.90	12	0.39	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		244708	N	N	0	N	00	N
11	20231228	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	-30	5	-0.34	302206920	33956	35.36	8920	9000	8870	11590	6250	8920	8899.96	2.45	0	718	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	889	50.23	1.90	12	0.34	177.00	4679.00	10880	20230925	-18.29	5400	20230726	64.63	10880	-18.29	20230925	5400	64.63	20230726	10880	-18.29	20230925	5400	64.63	20230726	5.19	N	024940	500	50 억		244708	N	N	0	N	00	N
12	20231228	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8910	-10	5	-0.11	250617640	28154	29.32	8920	9000	8870	11590	6250	8920	8901.67	2.45	0	2534	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	891	50.34	1.90	12	0.28	177.00	4679.00	10880	20230925	-18.11	5400	20230726	65.00	10880	-18.11	20230925	5400	65.00	20230726	10880	-18.11	20230925	5400	65.00	20230726	5.19	N	024940	500	50 억		244708	N	N	0	N	00	N
13	20231228	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	-20	5	-0.22	226459310	25435	26.49	8920	9000	8870	11590	6250	8920	8903.45	2.45	0	2352	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	890	50.28	1.90	12	0.25	177.00	4679.00	10880	20230925	-18.20	5400	20230726	64.81	10880	-18.20	20230925	5400	64.81	20230726	10880	-18.20	20230925	5400	64.81	20230726	5.19	N	024940	500	50 억		244708	N	N	0	N	00	N
14	20231228	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8910	-10	5	-0.11	182914990	20537	21.39	8920	9000	8870	11590	6250	8920	8906.61	2.45	0	1530	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	891	50.34	1.90	12	0.21	177.00	4679.00	10880	20230925	-18.11	5400	20230726	65.00	10880	-18.11	20230925	5400	65.00	20230726	10880	-18.11	20230925	5400	65.00	20230726	5.19	N	024940	500	50 억		244708	N	N	0	N	00	N
15	20231228	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	-30	5	-0.34	123507530	13855	14.43	8920	9000	8870	11590	6250	8920	8914.29	2.45	0	696	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	889	50.23	1.90	12	0.14	177.00	4679.00	10880	20230925	-18.29	5400	20230726	64.63	10880	-18.29	20230925	5400	64.63	20230726	10880	-18.29	20230925	5400	64.63	20230726	5.19	N	024940	500	50 억		244708	N	N	0	N	00	N
16	20231228	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-40	5	-0.45	83682280	9384	9.77	8920	9000	8870	11590	6250	8920	8917.55	2.45	0	811	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	888	50.17	1.90	12	0.09	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		244708	N	N	0	N	00	N
17	20231228	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8940	20	2	0.22	7324360	820	0.85	8920	9000	8920	11590	6250	8920	8932.15	2.45	0	-138	9220	9070	8930	8780	8640	9145	8855	50	2670	500	5700	10	1	10000000	894	50.51	1.91	12	0.01	177.00	4679.00	10880	20230925	-17.83	5400	20230726	65.56	10880	-17.83	20230925	5400	65.56	20230726	10880	-17.83	20230925	5400	65.56	20230726	5.19	N	024940	500	50 억		244708	N	N	0	N	00	N
18	20231227	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8920	100	2	1.13	849701800	95412	62.44	8820	9080	8790	11460	6180	8820	8905.60	2.45	0	553	9266	9042	8856	8632	8446	8950	8540	50	2640	500	5640	10	1	10000000	892	50.40	1.91	12	0.95	177.00	4679.00	10880	20230925	-18.01	5400	20230726	65.19	10880	-18.01	20230925	5400	65.19	20230726	10880	-18.01	20230925	5400	65.19	20230726	5.36	N	024940	500	50 억		244808	N	N	0	N	00	N
19	20231227	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8940	120	2	1.36	733751560	82426	53.94	8820	9080	8790	11460	6180	8820	8901.94	2.45	0	4450	9266	9042	8856	8632	8446	8950	8540	50	2640	500	5640	10	1	10000000	894	50.51	1.91	12	0.82	177.00	4679.00	10880	20230925	-17.83	5400	20230726	65.56	10880	-17.83	20230925	5400	65.56	20230726	10880	-17.83	20230925	5400	65.56	20230726	5.36	N	024940	500	50 억		244808	N	N	0	N	00	N
20	20231227	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	20	2	0.23	680378090	76406	50.00	8820	9080	8790	11460	6180	8820	8904.77	2.45	0	4468	9266	9042	8856	8632	8446	8950	8540	50	2640	500	5640	10	1	10000000	884	49.94	1.89	12	0.76	177.00	4679.00	10880	20230925	-18.75	5400	20230726	63.70	10880	-18.75	20230925	5400	63.70	20230726	10880	-18.75	20230925	5400	63.70	20230726	5.36	N	024940	500	50 억		244808	N	N	0	N	00	N
21	20231227	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	20	2	0.23	649665120	72934	47.73	8820	9080	8790	11460	6180	8820	8907.58	2.45	0	4946	9266	9042	8856	8632	8446	8950	8540	50	2640	500	5640	10	1	10000000	884	49.94	1.89	12	0.73	177.00	4679.00	10880	20230925	-18.75	5400	20230726	63.70	10880	-18.75	20230925	5400	63.70	20230726	10880	-18.75	20230925	5400	63.70	20230726	5.36	N	024940	500	50 억		244808	N	N	0	N	00	N
22	20231227	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	40	2	0.45	574984960	64479	42.20	8820	9080	8790	11460	6180	8820	8917.40	2.45	0	1284	9266	9042	8856	8632	8446	8950	8540	50	2640	500	5640	10	1	10000000	886	50.06	1.89	12	0.64	177.00	4679.00	10880	20230925	-18.57	5400	20230726	64.07	10880	-18.57	20230925	5400	64.07	20230726	10880	-18.57	20230925	5400	64.07	20230726	5.36	N	024940	500	50 억		244808	N	N	0	N	00	N
23	20231227	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	50	2	0.57	534757480	59952	39.23	8820	9080	8790	11460	6180	8820	8919.76	2.45	0	2458	9266	9042	8856	8632	8446	8950	8540	50	2640	500	5640	10	1	10000000	887	50.11	1.90	12	0.60	177.00	4679.00	10880	20230925	-18.47	5400	20230726	64.26	10880	-18.47	20230925	5400	64.26	20230726	10880	-18.47	20230925	5400	64.26	20230726	5.36	N	024940	500	50 억		244808	N	N	0	N	00	N
24	20231227	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	50	2	0.57	429010260	47967	31.39	8820	9080	8820	11460	6180	8820	8943.86	2.45	0	4341	9266	9042	8856	8632	8446	8950	8540	50	2640	500	5640	10	1	10000000	887	50.11	1.90	12	0.48	177.00	4679.00	10880	20230925	-18.47	5400	20230726	64.26	10880	-18.47	20230925	5400	64.26	20230726	10880	-18.47	20230925	5400	64.26	20230726	5.36	N	024940	500	50 억		244808	N	N	0	N	00	N
25	20231227	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8950	130	2	1.47	147695970	16629	10.88	8820	9040	8820	11460	6180	8820	8881.83	2.45	0	5814	9266	9042	8856	8632	8446	8950	8540	50	2640	500	5640	10	1	10000000	895	50.56	1.91	12	0.17	177.00	4679.00	10880	20230925	-17.74	5400	20230726	65.74	10880	-17.74	20230925	5400	65.74	20230726	10880	-17.74	20230925	5400	65.74	20230726	5.36	N	024940	500	50 억		244808	N	N	0	N	00	N
26	20231226	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	-130	5	-1.45	1350146940	152379	110.44	8940	9080	8670	11630	6270	8950	8860.46	2.26	0	15488	9443	9196	9073	8826	8703	9135	8765	50	2680	500	5720	10	1	10000000	882	49.83	1.89	12	1.52	177.00	4679.00	10880	20230925	-18.93	5400	20230726	63.33	10880	-18.93	20230925	5400	63.33	20230726	10880	-18.93	20230925	5400	63.33	20230726	5.24	N	024940	500	50 억		226266	N	N	0	N	00	N
27	20231226	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8760	-190	5	-2.12	1266611500	142898	103.57	8940	9080	8670	11630	6270	8950	8863.75	2.26	0	17833	9443	9196	9073	8826	8703	9135	8765	50	2680	500	5720	10	1	10000000	876	49.49	1.87	12	1.43	177.00	4679.00	10880	20230925	-19.49	5400	20230726	62.22	10880	-19.49	20230925	5400	62.22	20230726	10880	-19.49	20230925	5400	62.22	20230726	5.24	N	024940	500	50 억		226266	N	N	0	N	00	N
28	20231226	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	-80	5	-0.89	924240840	103726	75.18	8940	9080	8710	11630	6270	8950	8910.41	2.26	0	4726	9443	9196	9073	8826	8703	9135	8765	50	2680	500	5720	10	1	10000000	887	50.11	1.90	12	1.04	177.00	4679.00	10880	20230925	-18.47	5400	20230726	64.26	10880	-18.47	20230925	5400	64.26	20230726	10880	-18.47	20230925	5400	64.26	20230726	5.24	N	024940	500	50 억		226266	N	N	0	N	00	N
29	20231226	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	10	2	0.11	805476660	90294	65.44	8940	9080	8710	11630	6270	8950	8920.60	2.26	0	3030	9443	9196	9073	8826	8703	9135	8765	50	2680	500	5720	10	1	10000000	896	50.62	1.91	12	0.90	177.00	4679.00	10880	20230925	-17.65	5400	20230726	65.93	10880	-17.65	20230925	5400	65.93	20230726	10880	-17.65	20230925	5400	65.93	20230726	5.24	N	024940	500	50 억		226266	N	N	0	N	00	N
30	20231226	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-70	5	-0.78	713300300	79883	57.90	8940	9080	8710	11630	6270	8950	8929.31	2.26	0	291	9443	9196	9073	8826	8703	9135	8765	50	2680	500	5720	10	1	10000000	888	50.17	1.90	12	0.80	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.24	N	024940	500	50 억		226266	N	N	0	N	00	N
31	20231226	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8970	20	2	0.22	633092370	70898	51.38	8940	9080	8710	11630	6270	8950	8929.62	2.26	0	2148	9443	9196	9073	8826	8703	9135	8765	50	2680	500	5720	10	1	10000000	897	50.68	1.92	12	0.71	177.00	4679.00	10880	20230925	-17.56	5400	20230726	66.11	10880	-17.56	20230925	5400	66.11	20230726	10880	-17.56	20230925	5400	66.11	20230726	5.24	N	024940	500	50 억		226266	N	N	0	N	00	N
32	20231226	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	9060	110	2	1.23	526819110	59085	42.82	8940	9080	8710	11630	6270	8950	8916.29	2.26	0	-2152	9443	9196	9073	8826	8703	9135	8765	50	2680	500	5720	10	1	10000000	906	51.19	1.94	12	0.59	177.00	4679.00	10880	20230925	-16.73	5400	20230726	67.78	10880	-16.73	20230925	5400	67.78	20230726	10880	-16.73	20230925	5400	67.78	20230726	5.24	N	024940	500	50 억		226266	N	N	0	N	00	N
33	20231226	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	-100	5	-1.12	82898680	9334	6.76	8940	8940	8850	11630	6270	8950	8881.37	2.26	0	-1235	9443	9196	9073	8826	8703	9135	8765	50	2680	500	5720	10	1	10000000	885	50.00	1.89	12	0.09	177.00	4679.00	10880	20230925	-18.66	5400	20230726	63.89	10880	-18.66	20230925	5400	63.89	20230726	10880	-18.66	20230925	5400	63.89	20230726	5.24	N	024940	500	50 억		226266	N	N	0	N	00	N
34	20231222	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	8950	-300	5	-3.24	1257156530	137602	47.87	9250	9320	8950	12020	6480	9250	9136.22	2.34	0	-9861	9896	9572	9286	8962	8676	9430	8820	50	2770	500	5920	10	1	10000000	895	50.56	1.91	12	1.38	177.00	4679.00	10880	20230925	-17.74	5400	20230726	65.74	10880	-17.74	20230925	5400	65.74	20230726	10880	-17.74	20230925	5400	65.74	20230726	5.26	N	024940	500	50 억		234265	N	N	0	N	00	N
35	20231222	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	9020	-230	5	-2.49	1054880230	115045	40.02	9250	9320	8970	12020	6480	9250	9169.28	2.34	0	-8816	9896	9572	9286	8962	8676	9430	8820	50	2770	500	5920	10	1	10000000	902	50.96	1.93	12	1.15	177.00	4679.00	10880	20230925	-17.10	5400	20230726	67.04	10880	-17.10	20230925	5400	67.04	20230726	10880	-17.10	20230925	5400	67.04	20230726	5.26	N	024940	500	50 억		234265	N	N	0	N	00	N
36	20231222	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	9170	-80	5	-0.86	774295380	84083	29.25	9250	9320	9110	12020	6480	9250	9208.70	2.34	0	-4347	9896	9572	9286	8962	8676	9430	8820	50	2770	500	5920	10	1	10000000	917	51.81	1.96	12	0.84	177.00	4679.00	10880	20230925	-15.72	5400	20230726	69.81	10880	-15.72	20230925	5400	69.81	20230726	10880	-15.72	20230925	5400	69.81	20230726	5.26	N	024940	500	50 억		234265	N	N	0	N	00	N
37	20231222	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9190	-60	5	-0.65	631852800	68538	23.84	9250	9320	9130	12020	6480	9250	9219.01	2.34	0	-5378	9896	9572	9286	8962	8676	9430	8820	50	2770	500	5920	10	1	10000000	919	51.92	1.96	12	0.69	177.00	4679.00	10880	20230925	-15.53	5400	20230726	70.19	10880	-15.53	20230925	5400	70.19	20230726	10880	-15.53	20230925	5400	70.19	20230726	5.26	N	024940	500	50 억		234265	N	N	0	N	00	N
38	20231222	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	-10	5	-0.11	480024280	52063	18.11	9250	9320	9130	12020	6480	9250	9220.07	2.34	0	-3580	9896	9572	9286	8962	8676	9430	8820	50	2770	500	5920	10	1	10000000	924	52.20	1.97	12	0.52	177.00	4679.00	10880	20230925	-15.07	5400	20230726	71.11	10880	-15.07	20230925	5400	71.11	20230726	10880	-15.07	20230925	5400	71.11	20230726	5.26	N	024940	500	50 억		234265	N	N	0	N	00	N
39	20231222	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	10	2	0.11	306358370	33299	11.58	9250	9320	9130	12020	6480	9250	9200.23	2.34	0	63	9896	9572	9286	8962	8676	9430	8820	50	2770	500	5920	10	1	10000000	926	52.32	1.98	12	0.33	177.00	4679.00	10880	20230925	-14.89	5400	20230726	71.48	10880	-14.89	20230925	5400	71.48	20230726	10880	-14.89	20230925	5400	71.48	20230726	5.26	N	024940	500	50 억		234265	N	N	0	N	00	N
40	20231222	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9250	0	3	0.00	187596620	20432	7.11	9250	9320	9130	12020	6480	9250	9181.51	2.34	0	1912	9896	9572	9286	8962	8676	9430	8820	50	2770	500	5920	10	1	10000000	925	52.26	1.98	12	0.20	177.00	4679.00	10880	20230925	-14.98	5400	20230726	71.30	10880	-14.98	20230925	5400	71.30	20230726	10880	-14.98	20230925	5400	71.30	20230726	5.26	N	024940	500	50 억		234265	N	N	0	N	00	N
41	20231222	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9250	0	3	0.00	42815220	4627	1.61	9250	9320	9250	12020	6480	9250	9253.34	2.34	0	-171	9896	9572	9286	8962	8676	9430	8820	50	2770	500	5920	10	1	10000000	925	52.26	1.98	12	0.05	177.00	4679.00	10880	20230925	-14.98	5400	20230726	71.30	10880	-14.98	20230925	5400	71.30	20230726	10880	-14.98	20230925	5400	71.30	20230726	5.26	N	024940	500	50 억		234265	N	N	0	N	00	N
42	20231221	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	9250	40	2	0.43	2664666500	286564	190.94	9300	9610	9000	11970	6450	9210	9298.89	2.45	0	-13481	9523	9366	9143	8986	8763	9445	9065	50	2760	500	5890	10	1	10000000	925	52.26	1.98	12	2.87	177.00	4679.00	10880	20230925	-14.98	5400	20230726	71.30	10880	-14.98	20230925	5400	71.30	20230726	10880	-14.98	20230925	5400	71.30	20230726	5.44	N	024940	500	50 억		244647	N	N	0	N	00	N
43	20231221	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9160	-50	5	-0.54	2575471640	276877	184.48	9300	9610	9000	11970	6450	9210	9301.93	2.45	0	-14176	9523	9366	9143	8986	8763	9445	9065	50	2760	500	5890	10	1	10000000	916	51.75	1.96	12	2.77	177.00	4679.00	10880	20230925	-15.81	5400	20230726	69.63	10880	-15.81	20230925	5400	69.63	20230726	10880	-15.81	20230925	5400	69.63	20230726	5.44	N	024940	500	50 억		244647	N	N	0	N	00	N
44	20231221	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	9130	-80	5	-0.87	2441524280	262273	174.75	9300	9610	9000	11970	6450	9210	9309.17	2.45	0	-14222	9523	9366	9143	8986	8763	9445	9065	50	2760	500	5890	10	1	10000000	913	51.58	1.95	12	2.62	177.00	4679.00	10880	20230925	-16.08	5400	20230726	69.07	10880	-16.08	20230925	5400	69.07	20230726	10880	-16.08	20230925	5400	69.07	20230726	5.44	N	024940	500	50 억		244647	N	N	0	N	00	N
45	20231221	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9120	-90	5	-0.98	2325890020	249562	166.28	9300	9610	9000	11970	6450	9210	9319.98	2.45	0	-17268	9523	9366	9143	8986	8763	9445	9065	50	2760	500	5890	10	1	10000000	912	51.53	1.95	12	2.50	177.00	4679.00	10880	20230925	-16.18	5400	20230726	68.89	10880	-16.18	20230925	5400	68.89	20230726	10880	-16.18	20230925	5400	68.89	20230726	5.44	N	024940	500	50 억		244647	N	N	0	N	00	N
46	20231221	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	-60	5	-0.65	2156872300	231003	153.92	9300	9610	9000	11970	6450	9210	9337.10	2.45	0	-20274	9523	9366	9143	8986	8763	9445	9065	50	2760	500	5890	10	1	10000000	915	51.69	1.96	12	2.31	177.00	4679.00	10880	20230925	-15.90	5400	20230726	69.44	10880	-15.90	20230925	5400	69.44	20230726	10880	-15.90	20230925	5400	69.44	20230726	5.44	N	024940	500	50 억		244647	N	N	0	N	00	N
47	20231221	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9200	-10	5	-0.11	1861940590	198708	132.40	9300	9610	9000	11970	6450	9210	9370.40	2.45	0	-28889	9523	9366	9143	8986	8763	9445	9065	50	2760	500	5890	10	1	10000000	920	51.98	1.97	12	1.99	177.00	4679.00	10880	20230925	-15.44	5400	20230726	70.37	10880	-15.44	20230925	5400	70.37	20230726	10880	-15.44	20230925	5400	70.37	20230726	5.44	N	024940	500	50 억		244647	N	N	0	N	00	N
48	20231221	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	9420	210	2	2.28	975625180	104783	69.82	9300	9470	9000	11970	6450	9210	9311.11	2.45	0	-26847	9523	9366	9143	8986	8763	9445	9065	50	2760	500	5890	10	1	10000000	942	53.22	2.01	12	1.05	177.00	4679.00	10880	20230925	-13.42	5400	20230726	74.44	10880	-13.42	20230925	5400	74.44	20230726	10880	-13.42	20230925	5400	74.44	20230726	5.44	N	024940	500	50 억		244647	N	N	0	N	00	N
49	20231221	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9280	70	2	0.76	120722280	13033	8.68	9300	9360	9160	11970	6450	9210	9263.69	2.45	0	-4961	9523	9366	9143	8986	8763	9445	9065	50	2760	500	5890	10	1	10000000	928	52.43	1.98	12	0.13	177.00	4679.00	10880	20230925	-14.71	5400	20230726	71.85	10880	-14.71	20230925	5400	71.85	20230726	10880	-14.71	20230925	5400	71.85	20230726	5.44	N	024940	500	50 억		244647	N	N	0	N	00	N
50	20231220	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	9210	50	2	0.55	1366743100	149716	46.18	9200	9300	8920	11900	6420	9160	9128.77	2.45	0	-4246	9820	9490	9050	8720	8280	9655	8885	50	2740	500	5860	10	1	10000000	921	52.03	1.97	12	1.50	177.00	4679.00	10880	20230925	-15.35	5400	20230726	70.56	10880	-15.35	20230925	5400	70.56	20230726	10880	-15.35	20230925	5400	70.56	20230726	5.61	N	024940	500	50 억		245306	N	N	0	N	00	N
51	20231220	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	9170	10	2	0.11	1317712120	144393	44.53	9200	9300	8920	11900	6420	9160	9125.87	2.45	0	-3639	9820	9490	9050	8720	8280	9655	8885	50	2740	500	5860	10	1	10000000	917	51.81	1.96	12	1.44	177.00	4679.00	10880	20230925	-15.72	5400	20230726	69.81	10880	-15.72	20230925	5400	69.81	20230726	10880	-15.72	20230925	5400	69.81	20230726	5.61	N	024940	500	50 억		245306	N	N	0	N	00	N
52	20231220	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	9300	140	2	1.53	1142771400	125415	38.68	9200	9300	8920	11900	6420	9160	9111.92	2.45	0	-4462	9820	9490	9050	8720	8280	9655	8885	50	2740	500	5860	10	1	10000000	930	52.54	1.99	12	1.25	177.00	4679.00	10880	20230925	-14.52	5400	20230726	72.22	10880	-14.52	20230925	5400	72.22	20230726	10880	-14.52	20230925	5400	72.22	20230726	5.61	N	024940	500	50 억		245306	N	N	0	N	00	N
53	20231220	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	9170	10	2	0.11	894682240	98596	30.41	9200	9240	8920	11900	6420	9160	9074.22	2.45	0	-7219	9820	9490	9050	8720	8280	9655	8885	50	2740	500	5860	10	1	10000000	917	51.81	1.96	12	0.99	177.00	4679.00	10880	20230925	-15.72	5400	20230726	69.81	10880	-15.72	20230925	5400	69.81	20230726	10880	-15.72	20230925	5400	69.81	20230726	5.61	N	024940	500	50 억		245306	N	N	0	N	00	N
54	20231220	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	-10	5	-0.11	767678930	84765	26.14	9200	9240	8920	11900	6420	9160	9056.56	2.45	0	-5015	9820	9490	9050	8720	8280	9655	8885	50	2740	500	5860	10	1	10000000	915	51.69	1.96	12	0.85	177.00	4679.00	10880	20230925	-15.90	5400	20230726	69.44	10880	-15.90	20230925	5400	69.44	20230726	10880	-15.90	20230925	5400	69.44	20230726	5.61	N	024940	500	50 억		245306	N	N	0	N	00	N
55	20231220	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8990	-170	5	-1.86	532064670	58838	18.15	9200	9240	8920	11900	6420	9160	9042.87	2.45	0	1233	9820	9490	9050	8720	8280	9655	8885	50	2740	500	5860	10	1	10000000	899	50.79	1.92	12	0.59	177.00	4679.00	10880	20230925	-17.37	5400	20230726	66.48	10880	-17.37	20230925	5400	66.48	20230726	10880	-17.37	20230925	5400	66.48	20230726	5.61	N	024940	500	50 억		245306	N	N	0	N	00	N
56	20231220	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	-160	5	-1.75	480161880	53067	16.37	9200	9240	8920	11900	6420	9160	9048.22	2.45	0	2466	9820	9490	9050	8720	8280	9655	8885	50	2740	500	5860	10	1	10000000	900	50.85	1.92	12	0.53	177.00	4679.00	10880	20230925	-17.28	5400	20230726	66.67	10880	-17.28	20230925	5400	66.67	20230726	10880	-17.28	20230925	5400	66.67	20230726	5.61	N	024940	500	50 억		245306	N	N	0	N	00	N
57	20231220	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	9200	40	2	0.44	66654810	7283	2.25	9200	9240	9070	11900	6420	9160	9152.11	2.45	0	-3718	9820	9490	9050	8720	8280	9655	8885	50	2740	500	5860	10	1	10000000	920	51.98	1.97	12	0.07	177.00	4679.00	10880	20230925	-15.44	5400	20230726	70.37	10880	-15.44	20230925	5400	70.37	20230726	10880	-15.44	20230925	5400	70.37	20230726	5.61	N	024940	500	50 억		245306	N	N	0	N	00	N
58	20231219	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9160	470	2	5.41	2924221350	321777	346.68	8610	9380	8610	11290	6090	8690	9087.59	2.05	0	48166	8956	8822	8586	8452	8216	8890	8520	50	2600	500	5560	10	1	10000000	916	51.75	1.96	12	3.22	177.00	4679.00	10880	20230925	-15.81	5400	20230726	69.63	10880	-15.81	20230925	5400	69.63	20230726	10880	-15.81	20230925	5400	69.63	20230726	5.56	N	024940	500	50 억		205307	N	N	0	N	00	N
59	20231219	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	450	2	5.18	2802538550	308433	332.30	8610	9380	8610	11290	6090	8690	9086.38	2.05	0	45990	8956	8822	8586	8452	8216	8890	8520	50	2600	500	5560	10	1	10000000	914	51.64	1.95	12	3.08	177.00	4679.00	10880	20230925	-15.99	5400	20230726	69.26	10880	-15.99	20230925	5400	69.26	20230726	10880	-15.99	20230925	5400	69.26	20230726	5.56	N	024940	500	50 억		205307	N	N	0	N	00	N
60	20231219	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9120	430	2	4.95	2715336680	298871	322.00	8610	9380	8610	11290	6090	8690	9085.31	2.05	0	45561	8956	8822	8586	8452	8216	8890	8520	50	2600	500	5560	10	1	10000000	912	51.53	1.95	12	2.99	177.00	4679.00	10880	20230925	-16.18	5400	20230726	68.89	10880	-16.18	20230925	5400	68.89	20230726	10880	-16.18	20230925	5400	68.89	20230726	5.56	N	024940	500	50 억		205307	N	N	0	N	00	N
61	20231219	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	460	2	5.29	2572986820	283232	305.15	8610	9380	8610	11290	6090	8690	9084.38	2.05	0	46117	8956	8822	8586	8452	8216	8890	8520	50	2600	500	5560	10	1	10000000	915	51.69	1.96	12	2.83	177.00	4679.00	10880	20230925	-15.90	5400	20230726	69.44	10880	-15.90	20230925	5400	69.44	20230726	10880	-15.90	20230925	5400	69.44	20230726	5.56	N	024940	500	50 억		205307	N	N	0	N	00	N
62	20231219	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9090	400	2	4.60	2332583840	256959	276.84	8610	9380	8610	11290	6090	8690	9077.65	2.05	0	43162	8956	8822	8586	8452	8216	8890	8520	50	2600	500	5560	10	1	10000000	909	51.36	1.94	12	2.57	177.00	4679.00	10880	20230925	-16.45	5400	20230726	68.33	10880	-16.45	20230925	5400	68.33	20230726	10880	-16.45	20230925	5400	68.33	20230726	5.56	N	024940	500	50 억		205307	N	N	0	N	00	N
63	20231219	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	450	2	5.18	2115410840	233164	251.21	8610	9380	8610	11290	6090	8690	9072.63	2.05	0	38345	8956	8822	8586	8452	8216	8890	8520	50	2600	500	5560	10	1	10000000	914	51.64	1.95	12	2.33	177.00	4679.00	10880	20230925	-15.99	5400	20230726	69.26	10880	-15.99	20230925	5400	69.26	20230726	10880	-15.99	20230925	5400	69.26	20230726	5.56	N	024940	500	50 억		205307	N	N	0	N	00	N
64	20231219	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8980	290	2	3.34	496761410	56022	60.36	8610	8990	8610	11290	6090	8690	8867.26	2.05	0	8335	8956	8822	8586	8452	8216	8890	8520	50	2600	500	5560	10	1	10000000	898	50.73	1.92	12	0.56	177.00	4679.00	10880	20230925	-17.46	5400	20230726	66.30	10880	-17.46	20230925	5400	66.30	20230726	10880	-17.46	20230925	5400	66.30	20230726	5.56	N	024940	500	50 억		205307	N	N	0	N	00	N
65	20231219	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	160	2	1.84	97401050	11038	11.89	8610	8970	8610	11290	6090	8690	8824.16	2.05	0	304	8956	8822	8586	8452	8216	8890	8520	50	2600	500	5560	10	1	10000000	885	50.00	1.89	12	0.11	177.00	4679.00	10880	20230925	-18.66	5400	20230726	63.89	10880	-18.66	20230925	5400	63.89	20230726	10880	-18.66	20230925	5400	63.89	20230726	5.56	N	024940	500	50 억		205307	N	N	0	N	00	N
66	20231218	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	240	2	2.84	795791420	92467	207.80	8450	8720	8350	10980	5920	8450	8606.52	1.83	0	21840	8670	8560	8480	8370	8290	8615	8425	50	2530	500	5400	10	1	10000000	869	49.10	1.86	12	0.92	177.00	4679.00	10880	20230925	-20.13	5400	20230726	60.93	10880	-20.13	20230925	5400	60.93	20230726	10880	-20.13	20230925	5400	60.93	20230726	5.63	N	024940	500	50 억		183065	N	N	0	N	00	N
67	20231218	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8670	220	2	2.60	766466410	89091	200.21	8450	8720	8350	10980	5920	8450	8603.50	1.83	0	21618	8670	8560	8480	8370	8290	8615	8425	50	2530	500	5400	10	1	10000000	867	48.98	1.85	12	0.89	177.00	4679.00	10880	20230925	-20.31	5400	20230726	60.56	10880	-20.31	20230925	5400	60.56	20230726	10880	-20.31	20230925	5400	60.56	20230726	5.63	N	024940	500	50 억		183065	N	N	0	N	00	N
68	20231218	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8670	220	2	2.60	726376140	84456	189.80	8450	8720	8350	10980	5920	8450	8600.97	1.83	0	20051	8670	8560	8480	8370	8290	8615	8425	50	2530	500	5400	10	1	10000000	867	48.98	1.85	12	0.84	177.00	4679.00	10880	20230925	-20.31	5400	20230726	60.56	10880	-20.31	20230925	5400	60.56	20230726	10880	-20.31	20230925	5400	60.56	20230726	5.63	N	024940	500	50 억		183065	N	N	0	N	00	N
69	20231218	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8630	180	2	2.13	684876550	79659	179.02	8450	8720	8350	10980	5920	8450	8597.94	1.83	0	17117	8670	8560	8480	8370	8290	8615	8425	50	2530	500	5400	10	1	10000000	863	48.76	1.84	12	0.80	177.00	4679.00	10880	20230925	-20.68	5400	20230726	59.81	10880	-20.68	20230925	5400	59.81	20230726	10880	-20.68	20230925	5400	59.81	20230726	5.63	N	024940	500	50 억		183065	N	N	0	N	00	N
70	20231218	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	170	2	2.01	621651590	72339	162.57	8450	8720	8350	10980	5920	8450	8593.95	1.83	0	15676	8670	8560	8480	8370	8290	8615	8425	50	2530	500	5400	10	1	10000000	862	48.70	1.84	12	0.72	177.00	4679.00	10880	20230925	-20.77	5400	20230726	59.63	10880	-20.77	20230925	5400	59.63	20230726	10880	-20.77	20230925	5400	59.63	20230726	5.63	N	024940	500	50 억		183065	N	N	0	N	00	N
71	20231218	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8640	190	2	2.25	597217670	69507	156.20	8450	8720	8350	10980	5920	8450	8592.56	1.83	0	15646	8670	8560	8480	8370	8290	8615	8425	50	2530	500	5400	10	1	10000000	864	48.81	1.85	12	0.70	177.00	4679.00	10880	20230925	-20.59	5400	20230726	60.00	10880	-20.59	20230925	5400	60.00	20230726	10880	-20.59	20230925	5400	60.00	20230726	5.63	N	024940	500	50 억		183065	N	N	0	N	00	N
72	20231218	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8560	110	2	1.30	196520450	23238	52.22	8450	8560	8350	10980	5920	8450	8456.91	1.83	0	5081	8670	8560	8480	8370	8290	8615	8425	50	2530	500	5400	10	1	10000000	856	48.36	1.83	12	0.23	177.00	4679.00	10880	20230925	-21.32	5400	20230726	58.52	10880	-21.32	20230925	5400	58.52	20230726	10880	-21.32	20230925	5400	58.52	20230726	5.63	N	024940	500	50 억		183065	N	N	0	N	00	N
73	20231218	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	70	2	0.83	23197050	2743	6.16	8450	8560	8450	10980	5920	8450	8457.30	1.83	0	-1159	8670	8560	8480	8370	8290	8615	8425	50	2530	500	5400	10	1	10000000	852	48.14	1.82	12	0.03	177.00	4679.00	10880	20230925	-21.69	5400	20230726	57.78	10880	-21.69	20230925	5400	57.78	20230726	10880	-21.69	20230925	5400	57.78	20230726	5.63	N	024940	500	50 억		183065	N	N	0	N	00	N
74	20231215	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	-50	5	-0.59	378869410	44487	39.38	8430	8590	8400	11050	5950	8500	8516.41	1.87	0	-4196	8860	8680	8440	8260	8020	8770	8350	50	2550	500	5440	10	1	10000000	845	47.74	1.81	12	0.44	177.00	4679.00	10880	20230925	-22.33	5400	20230726	56.48	10880	-22.33	20230925	5400	56.48	20230726	10880	-22.33	20230925	5400	56.48	20230726	5.27	N	024940	500	50 억		187260	N	N	0	N	00	N
75	20231215	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	-10	5	-0.12	335802440	39405	34.88	8430	8590	8400	11050	5950	8500	8521.82	1.87	0	-5152	8860	8680	8440	8260	8020	8770	8350	50	2550	500	5440	10	1	10000000	849	47.97	1.81	12	0.39	177.00	4679.00	10880	20230925	-21.97	5400	20230726	57.22	10880	-21.97	20230925	5400	57.22	20230726	10880	-21.97	20230925	5400	57.22	20230726	5.27	N	024940	500	50 억		187260	N	N	0	N	00	N
76	20231215	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	0	3	0.00	273647150	32116	28.43	8430	8590	8400	11050	5950	8500	8520.59	1.87	0	-4073	8860	8680	8440	8260	8020	8770	8350	50	2550	500	5440	10	1	10000000	850	48.02	1.82	12	0.32	177.00	4679.00	10880	20230925	-21.88	5400	20230726	57.41	10880	-21.88	20230925	5400	57.41	20230726	10880	-21.88	20230925	5400	57.41	20230726	5.27	N	024940	500	50 억		187260	N	N	0	N	00	N
77	20231215	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	0	3	0.00	242445940	28437	25.17	8430	8590	8400	11050	5950	8500	8525.72	1.87	0	-4576	8860	8680	8440	8260	8020	8770	8350	50	2550	500	5440	10	1	10000000	850	48.02	1.82	12	0.28	177.00	4679.00	10880	20230925	-21.88	5400	20230726	57.41	10880	-21.88	20230925	5400	57.41	20230726	10880	-21.88	20230925	5400	57.41	20230726	5.27	N	024940	500	50 억		187260	N	N	0	N	00	N
78	20231215	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	20	2	0.24	195886120	22976	20.34	8430	8590	8400	11050	5950	8500	8525.68	1.87	0	-2516	8860	8680	8440	8260	8020	8770	8350	50	2550	500	5440	10	1	10000000	852	48.14	1.82	12	0.23	177.00	4679.00	10880	20230925	-21.69	5400	20230726	57.78	10880	-21.69	20230925	5400	57.78	20230726	10880	-21.69	20230925	5400	57.78	20230726	5.27	N	024940	500	50 억		187260	N	N	0	N	00	N
79	20231215	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	20	2	0.24	160766420	18843	16.68	8430	8590	8400	11050	5950	8500	8531.89	1.87	0	-2094	8860	8680	8440	8260	8020	8770	8350	50	2550	500	5440	10	1	10000000	852	48.14	1.82	12	0.19	177.00	4679.00	10880	20230925	-21.69	5400	20230726	57.78	10880	-21.69	20230925	5400	57.78	20230726	10880	-21.69	20230925	5400	57.78	20230726	5.27	N	024940	500	50 억		187260	N	N	0	N	00	N
80	20231215	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8510	10	2	0.12	116346150	13625	12.06	8430	8590	8400	11050	5950	8500	8539.17	1.87	0	-1021	8860	8680	8440	8260	8020	8770	8350	50	2550	500	5440	10	1	10000000	851	48.08	1.82	12	0.14	177.00	4679.00	10880	20230925	-21.78	5400	20230726	57.59	10880	-21.78	20230925	5400	57.59	20230726	10880	-21.78	20230925	5400	57.59	20230726	5.27	N	024940	500	50 억		187260	N	N	0	N	00	N
81	20231215	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	-10	5	-0.12	5684760	675	0.60	8430	8490	8400	11050	5950	8500	8421.87	1.87	0	-64	8860	8680	8440	8260	8020	8770	8350	50	2550	500	5440	10	1	10000000	849	47.97	1.81	12	0.01	177.00	4679.00	10880	20230925	-21.97	5400	20230726	57.22	10880	-21.97	20230925	5400	57.22	20230726	10880	-21.97	20230925	5400	57.22	20230726	5.27	N	024940	500	50 억		187260	N	N	0	N	00	N
82	20231214	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	270	2	3.28	949611670	112903	40.50	8350	8620	8200	10690	5770	8230	8410.79	1.70	0	16156	9110	8670	8400	7960	7690	8535	7825	50	2460	500	5260	10	1	10000000	850	48.02	1.82	12	1.13	177.00	4679.00	10880	20230925	-21.88	5400	20230726	57.41	10880	-21.88	20230925	5400	57.41	20230726	10880	-21.88	20230925	5400	57.41	20230726	5.28	N	024940	500	50 억		169759	N	N	0	N	00	N
83	20231214	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	260	2	3.16	923577360	109838	39.40	8350	8620	8200	10690	5770	8230	8408.54	1.70	0	15079	9110	8670	8400	7960	7690	8535	7825	50	2460	500	5260	10	1	10000000	849	47.97	1.81	12	1.10	177.00	4679.00	10880	20230925	-21.97	5400	20230726	57.22	10880	-21.97	20230925	5400	57.22	20230726	10880	-21.97	20230925	5400	57.22	20230726	5.28	N	024940	500	50 억		169759	N	N	0	N	00	N
84	20231214	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	290	2	3.52	858180470	102119	36.63	8350	8620	8200	10690	5770	8230	8403.73	1.70	0	14399	9110	8670	8400	7960	7690	8535	7825	50	2460	500	5260	10	1	10000000	852	48.14	1.82	12	1.02	177.00	4679.00	10880	20230925	-21.69	5400	20230726	57.78	10880	-21.69	20230925	5400	57.78	20230726	10880	-21.69	20230925	5400	57.78	20230726	5.28	N	024940	500	50 억		169759	N	N	0	N	00	N
85	20231214	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	270	2	3.28	667732950	79735	28.60	8350	8620	8200	10690	5770	8230	8374.40	1.70	0	7145	9110	8670	8400	7960	7690	8535	7825	50	2460	500	5260	10	1	10000000	850	48.02	1.82	12	0.80	177.00	4679.00	10880	20230925	-21.88	5400	20230726	57.41	10880	-21.88	20230925	5400	57.41	20230726	10880	-21.88	20230925	5400	57.41	20230726	5.28	N	024940	500	50 억		169759	N	N	0	N	00	N
86	20231214	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	140	2	1.70	404427990	48748	17.49	8350	8380	8200	10690	5770	8230	8296.30	1.70	0	-1559	9110	8670	8400	7960	7690	8535	7825	50	2460	500	5260	10	1	10000000	837	47.29	1.79	12	0.49	177.00	4679.00	10880	20230925	-23.07	5400	20230726	55.00	10880	-23.07	20230925	5400	55.00	20230726	10880	-23.07	20230925	5400	55.00	20230726	5.28	N	024940	500	50 억		169759	N	N	0	N	00	N
87	20231214	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8380	150	2	1.82	332819340	40150	14.40	8350	8380	8200	10690	5770	8230	8289.40	1.70	0	-1539	9110	8670	8400	7960	7690	8535	7825	50	2460	500	5260	10	1	10000000	838	47.34	1.79	12	0.40	177.00	4679.00	10880	20230925	-22.98	5400	20230726	55.19	10880	-22.98	20230925	5400	55.19	20230726	10880	-22.98	20230925	5400	55.19	20230726	5.28	N	024940	500	50 억		169759	N	N	0	N	00	N
88	20231214	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	90	2	1.09	168483450	20288	7.28	8350	8380	8230	10690	5770	8230	8304.59	1.70	0	3473	9110	8670	8400	7960	7690	8535	7825	50	2460	500	5260	10	1	10000000	832	47.01	1.78	12	0.20	177.00	4679.00	10880	20230925	-23.53	5400	20230726	54.07	10880	-23.53	20230925	5400	54.07	20230726	10880	-23.53	20230925	5400	54.07	20230726	5.28	N	024940	500	50 억		169759	N	N	0	N	00	N
89	20231214	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8340	110	2	1.34	43331600	5201	1.87	8350	8380	8300	10690	5770	8230	8331.40	1.70	0	3617	9110	8670	8400	7960	7690	8535	7825	50	2460	500	5260	10	1	10000000	834	47.12	1.78	12	0.05	177.00	4679.00	10880	20230925	-23.35	5400	20230726	54.44	10880	-23.35	20230925	5400	54.44	20230726	10880	-23.35	20230925	5400	54.44	20230726	5.28	N	024940	500	50 억		169759	N	N	0	N	00	N
90	20231213	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	-630	5	-7.11	2324266270	276058	321.29	8750	8840	8130	11510	6210	8860	8420.11	2.04	0	-33771	9120	8990	8850	8720	8580	8920	8650	50	2650	500	5670	10	1	10000000	823	46.50	1.76	12	2.76	177.00	4679.00	10880	20230925	-24.36	5400	20230726	52.41	10880	-24.36	20230925	5400	52.41	20230726	10880	-24.36	20230925	5400	52.41	20230726	5.35	N	024940	500	50 억		203648	N	N	0	N	00	N
91	20231213	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-570	5	-6.43	2100329220	248806	289.58	8750	8840	8130	11510	6210	8860	8441.63	2.04	0	-35007	9120	8990	8850	8720	8580	8920	8650	50	2650	500	5670	10	1	10000000	829	46.84	1.77	12	2.49	177.00	4679.00	10880	20230925	-23.81	5400	20230726	53.52	10880	-23.81	20230925	5400	53.52	20230726	10880	-23.81	20230925	5400	53.52	20230726	5.35	N	024940	500	50 억		203648	N	N	0	N	00	N
92	20231213	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	-620	5	-7.00	1860611170	219710	255.71	8750	8840	8240	11510	6210	8860	8468.49	2.04	0	-27841	9120	8990	8850	8720	8580	8920	8650	50	2650	500	5670	10	1	10000000	824	46.55	1.76	12	2.20	177.00	4679.00	10880	20230925	-24.26	5400	20230726	52.59	10880	-24.26	20230925	5400	52.59	20230726	10880	-24.26	20230925	5400	52.59	20230726	5.35	N	024940	500	50 억		203648	N	N	0	N	00	N
93	20231213	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	-460	5	-5.19	1476644050	173509	201.94	8750	8840	8390	11510	6210	8860	8510.48	2.04	0	-22308	9120	8990	8850	8720	8580	8920	8650	50	2650	500	5670	10	1	10000000	840	47.46	1.80	12	1.74	177.00	4679.00	10880	20230925	-22.79	5400	20230726	55.56	10880	-22.79	20230925	5400	55.56	20230726	10880	-22.79	20230925	5400	55.56	20230726	5.35	N	024940	500	50 억		203648	N	N	0	N	00	N
94	20231213	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	-370	5	-4.18	968834690	113284	131.85	8750	8840	8440	11510	6210	8860	8552.26	2.04	0	-21322	9120	8990	8850	8720	8580	8920	8650	50	2650	500	5670	10	1	10000000	849	47.97	1.81	12	1.13	177.00	4679.00	10880	20230925	-21.97	5400	20230726	57.22	10880	-21.97	20230925	5400	57.22	20230726	10880	-21.97	20230925	5400	57.22	20230726	5.35	N	024940	500	50 억		203648	N	N	0	N	00	N
95	20231213	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8550	-310	5	-3.50	903848450	105663	122.98	8750	8840	8440	11510	6210	8860	8554.07	2.04	0	-20996	9120	8990	8850	8720	8580	8920	8650	50	2650	500	5670	10	1	10000000	855	48.31	1.83	12	1.06	177.00	4679.00	10880	20230925	-21.42	5400	20230726	58.33	10880	-21.42	20230925	5400	58.33	20230726	10880	-21.42	20230925	5400	58.33	20230726	5.35	N	024940	500	50 억		203648	N	N	0	N	00	N
96	20231213	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	-410	5	-4.63	786185890	91816	106.86	8750	8840	8440	11510	6210	8860	8562.62	2.04	0	-22302	9120	8990	8850	8720	8580	8920	8650	50	2650	500	5670	10	1	10000000	845	47.74	1.81	12	0.92	177.00	4679.00	10880	20230925	-22.33	5400	20230726	56.48	10880	-22.33	20230925	5400	56.48	20230726	10880	-22.33	20230925	5400	56.48	20230726	5.35	N	024940	500	50 억		203648	N	N	0	N	00	N
97	20231213	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8760	-100	5	-1.13	38912510	4442	5.17	8750	8840	8750	11510	6210	8860	8760.13	2.04	0	-304	9120	8990	8850	8720	8580	8920	8650	50	2650	500	5670	10	1	10000000	876	49.49	1.87	12	0.04	177.00	4679.00	10880	20230925	-19.49	5400	20230726	62.22	10880	-19.49	20230925	5400	62.22	20230726	10880	-19.49	20230925	5400	62.22	20230726	5.35	N	024940	500	50 억		203648	N	N	0	N	00	N
98	20231212	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	30	2	0.34	758396300	85812	64.32	8890	8980	8710	11470	6190	8830	8837.88	2.10	0	-6722	9236	9032	8876	8672	8516	9010	8650	50	2640	500	5650	10	1	10000000	886	50.06	1.89	12	0.86	177.00	4679.00	10880	20230925	-18.57	5400	20230726	64.07	10880	-18.57	20230925	5400	64.07	20230726	10880	-18.57	20230925	5400	64.07	20230726	5.19	N	024940	500	50 억		209694	N	N	0	N	00	N
99	20231212	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	-40	5	-0.45	686971450	77717	58.26	8890	8980	8710	11470	6190	8830	8839.40	2.10	0	-4221	9236	9032	8876	8672	8516	9010	8650	50	2640	500	5650	10	1	10000000	879	49.66	1.88	12	0.78	177.00	4679.00	10880	20230925	-19.21	5400	20230726	62.78	10880	-19.21	20230925	5400	62.78	20230726	10880	-19.21	20230925	5400	62.78	20230726	5.19	N	024940	500	50 억		209694	N	N	0	N	00	N
100	20231212	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8760	-70	5	-0.79	590493440	66714	50.01	8890	8980	8710	11470	6190	8830	8851.12	2.10	0	-3643	9236	9032	8876	8672	8516	9010	8650	50	2640	500	5650	10	1	10000000	876	49.49	1.87	12	0.67	177.00	4679.00	10880	20230925	-19.49	5400	20230726	62.22	10880	-19.49	20230925	5400	62.22	20230726	10880	-19.49	20230925	5400	62.22	20230726	5.19	N	024940	500	50 억		209694	N	N	0	N	00	N
101	20231212	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	60	2	0.68	502334050	56725	42.52	8890	8980	8710	11470	6190	8830	8855.60	2.10	0	-2480	9236	9032	8876	8672	8516	9010	8650	50	2640	500	5650	10	1	10000000	889	50.23	1.90	12	0.57	177.00	4679.00	10880	20230925	-18.29	5400	20230726	64.63	10880	-18.29	20230925	5400	64.63	20230726	10880	-18.29	20230925	5400	64.63	20230726	5.19	N	024940	500	50 억		209694	N	N	0	N	00	N
102	20231212	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	50	2	0.57	338769450	38411	28.79	8890	8950	8710	11470	6190	8830	8819.59	2.10	0	-2954	9236	9032	8876	8672	8516	9010	8650	50	2640	500	5650	10	1	10000000	888	50.17	1.90	12	0.38	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		209694	N	N	0	N	00	N
103	20231212	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	-10	5	-0.11	281419400	31929	23.93	8890	8950	8710	11470	6190	8830	8813.91	2.10	0	-2590	9236	9032	8876	8672	8516	9010	8650	50	2640	500	5650	10	1	10000000	882	49.83	1.89	12	0.32	177.00	4679.00	10880	20230925	-18.93	5400	20230726	63.33	10880	-18.93	20230925	5400	63.33	20230726	10880	-18.93	20230925	5400	63.33	20230726	5.19	N	024940	500	50 억		209694	N	N	0	N	00	N
104	20231212	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	50	2	0.57	206200500	23469	17.59	8890	8890	8710	11470	6190	8830	8786.08	2.10	0	-1661	9236	9032	8876	8672	8516	9010	8650	50	2640	500	5650	10	1	10000000	888	50.17	1.90	12	0.23	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.19	N	024940	500	50 억		209694	N	N	0	N	00	N
105	20231212	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8830	0	3	0.00	7610050	859	0.64	8890	8890	8790	11470	6190	8830	8859.20	2.10	0	-558	9236	9032	8876	8672	8516	9010	8650	50	2640	500	5650	10	1	10000000	883	49.89	1.89	12	0.01	177.00	4679.00	10880	20230925	-18.84	5400	20230726	63.52	10880	-18.84	20230925	5400	63.52	20230726	10880	-18.84	20230925	5400	63.52	20230726	5.19	N	024940	500	50 억		209694	N	N	0	N	00	N
106	20231211	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8830	0	3	0.00	1181790840	132949	39.16	8830	9080	8720	11470	6190	8830	8889.30	2.10	-7769	-8217	9590	9210	8960	8580	8330	9400	8770	50	2640	500	5650	10	1	10000000	883	49.89	1.89	12	1.33	177.00	4679.00	10880	20230925	-18.84	5400	20230726	63.52	10880	-18.84	20230925	5400	63.52	20230726	10880	-18.84	20230925	5400	63.52	20230726	5.12	N	024940	500	50 억		210028	N	N	0	N	00	N
107	20231211	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	-30	5	-0.34	1064088520	119628	35.24	8830	9080	8720	11470	6190	8830	8895.28	2.10	-7769	-6928	9590	9210	8960	8580	8330	9400	8770	50	2640	500	5650	10	1	10000000	880	49.72	1.88	12	1.20	177.00	4679.00	10880	20230925	-19.12	5400	20230726	62.96	10880	-19.12	20230925	5400	62.96	20230726	10880	-19.12	20230925	5400	62.96	20230726	5.12	N	024940	500	50 억		210028	N	N	0	N	00	N
108	20231211	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8770	-60	5	-0.68	924341330	103663	30.54	8830	9080	8720	11470	6190	8830	8917.25	2.10	-7769	-5381	9590	9210	8960	8580	8330	9400	8770	50	2640	500	5650	10	1	10000000	877	49.55	1.87	12	1.04	177.00	4679.00	10880	20230925	-19.39	5400	20230726	62.41	10880	-19.39	20230925	5400	62.41	20230726	10880	-19.39	20230925	5400	62.41	20230726	5.12	N	024940	500	50 억		210028	N	N	0	N	00	N
109	20231211	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	50	2	0.57	718430370	80418	23.69	8830	9080	8720	11470	6190	8830	8934.42	2.10	-7769	-548	9590	9210	8960	8580	8330	9400	8770	50	2640	500	5650	10	1	10000000	888	50.17	1.90	12	0.80	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.12	N	024940	500	50 억		210028	N	N	0	N	00	N
110	20231211	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8940	110	2	1.25	655048470	73266	21.58	8830	9080	8720	11470	6190	8830	8941.53	2.10	-7769	2013	9590	9210	8960	8580	8330	9400	8770	50	2640	500	5650	10	1	10000000	894	50.51	1.91	12	0.73	177.00	4679.00	10880	20230925	-17.83	5400	20230726	65.56	10880	-17.83	20230925	5400	65.56	20230726	10880	-17.83	20230925	5400	65.56	20230726	5.12	N	024940	500	50 억		210028	N	N	0	N	00	N
111	20231211	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	8980	150	2	1.70	578000100	64641	19.04	8830	9080	8720	11470	6190	8830	8942.65	2.10	-7769	2847	9590	9210	8960	8580	8330	9400	8770	50	2640	500	5650	10	1	10000000	898	50.73	1.92	12	0.65	177.00	4679.00	10880	20230925	-17.46	5400	20230726	66.30	10880	-17.46	20230925	5400	66.30	20230726	10880	-17.46	20230925	5400	66.30	20230726	5.12	N	024940	500	50 억		210028	N	N	0	N	00	N
112	20231211	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	8920	90	2	1.02	489445000	54730	16.12	8830	9080	8720	11470	6190	8830	8944.05	2.10	-7769	3250	9590	9210	8960	8580	8330	9400	8770	50	2640	500	5650	10	1	10000000	892	50.40	1.91	12	0.55	177.00	4679.00	10880	20230925	-18.01	5400	20230726	65.19	10880	-18.01	20230925	5400	65.19	20230726	10880	-18.01	20230925	5400	65.19	20230726	5.12	N	024940	500	50 억		210028	N	N	0	N	00	N
113	20231211	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	30	2	0.34	93622360	10633	3.13	8830	8860	8720	11470	6190	8830	8803.52	2.10	-7769	-3615	9590	9210	8960	8580	8330	9400	8770	50	2640	500	5650	10	1	10000000	886	50.06	1.89	12	0.11	177.00	4679.00	10880	20230925	-18.57	5400	20230726	64.07	10880	-18.57	20230925	5400	64.07	20230726	10880	-18.57	20230925	5400	64.07	20230726	5.12	N	024940	500	50 억		210028	N	N	0	N	00	N
114	20231208	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8830	130	2	1.49	3013176550	334410	325.66	8710	9340	8710	11310	6090	8700	9010.46	2.10	0	8168	9086	8892	8796	8602	8506	8845	8555	50	2610	500	5560	10	1	10000000	883	49.89	1.89	12	3.34	177.00	4679.00	10880	20230925	-18.84	5400	20230726	63.52	10880	-18.84	20230925	5400	63.52	20230726	10880	-18.84	20230925	5400	63.52	20230726	5.24	N	024940	500	50 억		210028	N	N	0	N	00	N
115	20231208	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	120	2	1.38	2828675310	313497	305.30	8710	9340	8710	11310	6090	8700	9022.97	2.10	0	8531	9086	8892	8796	8602	8506	8845	8555	50	2610	500	5560	10	1	10000000	882	49.83	1.89	12	3.13	177.00	4679.00	10880	20230925	-18.93	5400	20230726	63.33	10880	-18.93	20230925	5400	63.33	20230726	10880	-18.93	20230925	5400	63.33	20230726	5.24	N	024940	500	50 억		210028	N	N	0	N	00	N
116	20231208	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	140	2	1.61	2559991590	282995	275.59	8710	9340	8710	11310	6090	8700	9046.07	2.10	0	4960	9086	8892	8796	8602	8506	8845	8555	50	2610	500	5560	10	1	10000000	884	49.94	1.89	12	2.83	177.00	4679.00	10880	20230925	-18.75	5400	20230726	63.70	10880	-18.75	20230925	5400	63.70	20230726	10880	-18.75	20230925	5400	63.70	20230726	5.24	N	024940	500	50 억		210028	N	N	0	N	00	N
117	20231208	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8990	290	2	3.33	2316969210	255732	249.04	8710	9340	8710	11310	6090	8700	9060.15	2.10	0	-1547	9086	8892	8796	8602	8506	8845	8555	50	2610	500	5560	10	1	10000000	899	50.79	1.92	12	2.56	177.00	4679.00	10880	20230925	-17.37	5400	20230726	66.48	10880	-17.37	20230925	5400	66.48	20230726	10880	-17.37	20230925	5400	66.48	20230726	5.24	N	024940	500	50 억		210028	N	N	0	N	00	N
118	20231208	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	260	2	2.99	2155499330	237726	231.51	8710	9340	8710	11310	6090	8700	9067.16	2.10	0	-4217	9086	8892	8796	8602	8506	8845	8555	50	2610	500	5560	10	1	10000000	896	50.62	1.91	12	2.38	177.00	4679.00	10880	20230925	-17.65	5400	20230726	65.93	10880	-17.65	20230925	5400	65.93	20230726	10880	-17.65	20230925	5400	65.93	20230726	5.24	N	024940	500	50 억		210028	N	N	0	N	00	N
119	20231208	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	530	2	6.09	1170224270	129369	125.99	8710	9340	8710	11310	6090	8700	9045.63	2.10	0	-5311	9086	8892	8796	8602	8506	8845	8555	50	2610	500	5560	10	1	10000000	923	52.15	1.97	12	1.29	177.00	4679.00	10880	20230925	-15.17	5400	20230726	70.93	10880	-15.17	20230925	5400	70.93	20230726	10880	-15.17	20230925	5400	70.93	20230726	5.24	N	024940	500	50 억		210028	N	N	0	N	00	N
120	20231208	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	8770	70	2	0.80	101053410	11528	11.23	8710	8810	8710	11310	6090	8700	8765.91	2.10	0	1876	9086	8892	8796	8602	8506	8845	8555	50	2610	500	5560	10	1	10000000	877	49.55	1.87	12	0.12	177.00	4679.00	10880	20230925	-19.39	5400	20230726	62.41	10880	-19.39	20230925	5400	62.41	20230726	10880	-19.39	20230925	5400	62.41	20230726	5.24	N	024940	500	50 억		210028	N	N	0	N	00	N
121	20231208	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8780	80	2	0.92	14834150	1702	1.66	8710	8800	8710	11310	6090	8700	8715.72	2.10	0	288	9086	8892	8796	8602	8506	8845	8555	50	2610	500	5560	10	1	10000000	878	49.60	1.88	12	0.02	177.00	4679.00	10880	20230925	-19.30	5400	20230726	62.59	10880	-19.30	20230925	5400	62.59	20230726	10880	-19.30	20230925	5400	62.59	20230726	5.24	N	024940	500	50 억		210028	N	N	0	N	00	N
122	20231207	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8700	-290	5	-3.23	900616590	102354	43.20	8830	8990	8700	11680	6300	8990	8799.39	2.36	0	-26090	9530	9260	8940	8670	8350	9395	8805	50	2690	500	5750	10	1	10000000	870	49.15	1.86	12	1.02	177.00	4679.00	10880	20230925	-20.04	5400	20230726	61.11	10880	-20.04	20230925	5400	61.11	20230726	10880	-20.04	20230925	5400	61.11	20230726	5.06	N	024940	500	50 억		235571	N	N	0	N	00	N
123	20231207	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	-170	5	-1.89	733366460	83180	35.11	8830	8990	8730	11680	6300	8990	8816.62	2.36	0	-25448	9530	9260	8940	8670	8350	9395	8805	50	2690	500	5750	10	1	10000000	882	49.83	1.89	12	0.83	177.00	4679.00	10880	20230925	-18.93	5400	20230726	63.33	10880	-18.93	20230925	5400	63.33	20230726	10880	-18.93	20230925	5400	63.33	20230726	5.06	N	024940	500	50 억		235571	N	N	0	N	00	N
124	20231207	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	-190	5	-2.11	643059900	72908	30.77	8830	8990	8730	11680	6300	8990	8820.16	2.36	0	-18476	9530	9260	8940	8670	8350	9395	8805	50	2690	500	5750	10	1	10000000	880	49.72	1.88	12	0.73	177.00	4679.00	10880	20230925	-19.12	5400	20230726	62.96	10880	-19.12	20230925	5400	62.96	20230726	10880	-19.12	20230925	5400	62.96	20230726	5.06	N	024940	500	50 억		235571	N	N	0	N	00	N
125	20231207	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8780	-210	5	-2.34	598019010	67789	28.61	8830	8990	8730	11680	6300	8990	8821.77	2.36	0	-15445	9530	9260	8940	8670	8350	9395	8805	50	2690	500	5750	10	1	10000000	878	49.60	1.88	12	0.68	177.00	4679.00	10880	20230925	-19.30	5400	20230726	62.59	10880	-19.30	20230925	5400	62.59	20230726	10880	-19.30	20230925	5400	62.59	20230726	5.06	N	024940	500	50 억		235571	N	N	0	N	00	N
126	20231207	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	-240	5	-2.67	564573590	63980	27.01	8830	8990	8730	11680	6300	8990	8824.22	2.36	0	-13191	9530	9260	8940	8670	8350	9395	8805	50	2690	500	5750	10	1	10000000	875	49.44	1.87	12	0.64	177.00	4679.00	10880	20230925	-19.58	5400	20230726	62.04	10880	-19.58	20230925	5400	62.04	20230726	10880	-19.58	20230925	5400	62.04	20230726	5.06	N	024940	500	50 억		235571	N	N	0	N	00	N
127	20231207	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	-180	5	-2.00	451428760	51080	21.56	8830	8990	8760	11680	6300	8990	8837.68	2.36	0	-9218	9530	9260	8940	8670	8350	9395	8805	50	2690	500	5750	10	1	10000000	881	49.77	1.88	12	0.51	177.00	4679.00	10880	20230925	-19.03	5400	20230726	63.15	10880	-19.03	20230925	5400	63.15	20230726	10880	-19.03	20230925	5400	63.15	20230726	5.06	N	024940	500	50 억		235571	N	N	0	N	00	N
128	20231207	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	-200	5	-2.22	336788440	38036	16.06	8830	8990	8760	11680	6300	8990	8854.47	2.36	0	-5039	9530	9260	8940	8670	8350	9395	8805	50	2690	500	5750	10	1	10000000	879	49.66	1.88	12	0.38	177.00	4679.00	10880	20230925	-19.21	5400	20230726	62.78	10880	-19.21	20230925	5400	62.78	20230726	10880	-19.21	20230925	5400	62.78	20230726	5.06	N	024940	500	50 억		235571	N	N	0	N	00	N
129	20231207	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8990	0	3	0.00	39532810	4461	1.88	8830	8990	8830	11680	6300	8990	8861.87	2.36	0	1497	9530	9260	8940	8670	8350	9395	8805	50	2690	500	5750	10	1	10000000	899	50.79	1.92	12	0.04	177.00	4679.00	10880	20230925	-17.37	5400	20230726	66.48	10880	-17.37	20230925	5400	66.48	20230726	10880	-17.37	20230925	5400	66.48	20230726	5.06	N	024940	500	50 억		235571	N	N	0	N	00	N
130	20231206	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8990	290	2	3.33	2113802970	235184	132.25	8650	9210	8620	11310	6090	8700	8987.87	2.18	0	15873	9273	8986	8783	8496	8293	8885	8395	50	2610	500	5560	10	1	10000000	899	50.79	1.92	12	2.35	177.00	4679.00	10880	20230925	-17.37	5400	20230726	66.48	10880	-17.37	20230925	5400	66.48	20230726	10880	-17.37	20230925	5400	66.48	20230726	5.10	N	024940	500	50 억		218133	N	N	0	N	00	N
131	20231206	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	9090	390	2	4.48	1840316840	204879	115.21	8650	9210	8620	11310	6090	8700	8982.46	2.18	0	18118	9273	8986	8783	8496	8293	8885	8395	50	2610	500	5560	10	1	10000000	909	51.36	1.94	12	2.05	177.00	4679.00	10880	20230925	-16.45	5400	20230726	68.33	10880	-16.45	20230925	5400	68.33	20230726	10880	-16.45	20230925	5400	68.33	20230726	5.10	N	024940	500	50 억		218133	N	N	0	N	00	N
132	20231206	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	9020	320	2	3.68	1285078390	144046	81.00	8650	9200	8620	11310	6090	8700	8921.31	2.18	0	14529	9273	8986	8783	8496	8293	8885	8395	50	2610	500	5560	10	1	10000000	902	50.96	1.93	12	1.44	177.00	4679.00	10880	20230925	-17.10	5400	20230726	67.04	10880	-17.10	20230925	5400	67.04	20230726	10880	-17.10	20230925	5400	67.04	20230726	5.10	N	024940	500	50 억		218133	N	N	0	N	00	N
133	20231206	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	230	2	2.64	578075280	65873	37.04	8650	8970	8620	11310	6090	8700	8775.60	2.18	0	4966	9273	8986	8783	8496	8293	8885	8395	50	2610	500	5560	10	1	10000000	893	50.45	1.91	12	0.66	177.00	4679.00	10880	20230925	-17.92	5400	20230726	65.37	10880	-17.92	20230925	5400	65.37	20230726	10880	-17.92	20230925	5400	65.37	20230726	5.10	N	024940	500	50 억		218133	N	N	0	N	00	N
134	20231206	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8720	20	2	0.23	356463610	40794	22.94	8650	8870	8620	11310	6090	8700	8738.14	2.18	0	-4897	9273	8986	8783	8496	8293	8885	8395	50	2610	500	5560	10	1	10000000	872	49.27	1.86	12	0.41	177.00	4679.00	10880	20230925	-19.85	5400	20230726	61.48	10880	-19.85	20230925	5400	61.48	20230726	10880	-19.85	20230925	5400	61.48	20230726	5.10	N	024940	500	50 억		218133	N	N	0	N	00	N
135	20231206	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8720	20	2	0.23	326755490	37400	21.03	8650	8870	8620	11310	6090	8700	8736.78	2.18	0	-5697	9273	8986	8783	8496	8293	8885	8395	50	2610	500	5560	10	1	10000000	872	49.27	1.86	12	0.37	177.00	4679.00	10880	20230925	-19.85	5400	20230726	61.48	10880	-19.85	20230925	5400	61.48	20230726	10880	-19.85	20230925	5400	61.48	20230726	5.10	N	024940	500	50 억		218133	N	N	0	N	00	N
136	20231206	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	-40	5	-0.46	257448090	29437	16.55	8650	8870	8620	11310	6090	8700	8745.73	2.18	0	-5344	9273	8986	8783	8496	8293	8885	8395	50	2610	500	5560	10	1	10000000	866	48.93	1.85	12	0.29	177.00	4679.00	10880	20230925	-20.40	5400	20230726	60.37	10880	-20.40	20230925	5400	60.37	20230726	10880	-20.40	20230925	5400	60.37	20230726	5.10	N	024940	500	50 억		218133	N	N	0	N	00	N
137	20231206	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8650	-50	5	-0.57	29486720	3404	1.91	8650	8700	8620	11310	6090	8700	8662.37	2.18	0	874	9273	8986	8783	8496	8293	8885	8395	50	2610	500	5560	10	1	10000000	865	48.87	1.85	12	0.03	177.00	4679.00	10880	20230925	-20.50	5400	20230726	60.19	10880	-20.50	20230925	5400	60.19	20230726	10880	-20.50	20230925	5400	60.19	20230726	5.10	N	024940	500	50 억		218133	N	N	0	N	00	N
138	20231205	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8700	-300	5	-3.33	1566917720	177493	62.47	9000	9070	8580	11700	6300	9000	8828.26	2.31	0	-14238	9480	9240	8840	8600	8200	9360	8720	50	2700	500	5760	10	1	10000000	870	49.15	1.86	12	1.77	177.00	4679.00	10880	20230925	-20.04	5400	20230726	61.11	10880	-20.04	20230925	5400	61.11	20230726	10880	-20.04	20230925	5400	61.11	20230726	5.14	N	024940	500	50 억		231079	N	N	0	N	00	N
139	20231205	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	-390	5	-4.33	1460345500	165205	58.14	9000	9070	8600	11700	6300	9000	8839.59	2.31	0	-14593	9480	9240	8840	8600	8200	9360	8720	50	2700	500	5760	10	1	10000000	861	48.64	1.84	12	1.65	177.00	4679.00	10880	20230925	-20.86	5400	20230726	59.44	10880	-20.86	20230925	5400	59.44	20230726	10880	-20.86	20230925	5400	59.44	20230726	5.14	N	024940	500	50 억		231079	N	N	0	N	00	N
140	20231205	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	-250	5	-2.78	1159065330	130582	45.96	9000	9070	8740	11700	6300	9000	8876.14	2.31	0	-12152	9480	9240	8840	8600	8200	9360	8720	50	2700	500	5760	10	1	10000000	875	49.44	1.87	12	1.31	177.00	4679.00	10880	20230925	-19.58	5400	20230726	62.04	10880	-19.58	20230925	5400	62.04	20230726	10880	-19.58	20230925	5400	62.04	20230726	5.14	N	024940	500	50 억		231079	N	N	0	N	00	N
141	20231205	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8780	-220	5	-2.44	962523920	108180	38.07	9000	9070	8750	11700	6300	9000	8897.42	2.31	0	-13200	9480	9240	8840	8600	8200	9360	8720	50	2700	500	5760	10	1	10000000	878	49.60	1.88	12	1.08	177.00	4679.00	10880	20230925	-19.30	5400	20230726	62.59	10880	-19.30	20230925	5400	62.59	20230726	10880	-19.30	20230925	5400	62.59	20230726	5.14	N	024940	500	50 억		231079	N	N	0	N	00	N
142	20231205	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-120	5	-1.33	891317380	100102	35.23	9000	9070	8750	11700	6300	9000	8904.08	2.31	0	-13053	9480	9240	8840	8600	8200	9360	8720	50	2700	500	5760	10	1	10000000	888	50.17	1.90	12	1.00	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.14	N	024940	500	50 억		231079	N	N	0	N	00	N
143	20231205	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	-160	5	-1.78	732892160	82268	28.95	9000	9070	8750	11700	6300	9000	8908.59	2.31	0	-16285	9480	9240	8840	8600	8200	9360	8720	50	2700	500	5760	10	1	10000000	884	49.94	1.89	12	0.82	177.00	4679.00	10880	20230925	-18.75	5400	20230726	63.70	10880	-18.75	20230925	5400	63.70	20230726	10880	-18.75	20230925	5400	63.70	20230726	5.14	N	024940	500	50 억		231079	N	N	0	N	00	N
144	20231205	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	8780	-220	5	-2.44	573401290	64232	22.61	9000	9070	8750	11700	6300	9000	8927.03	2.31	0	-10461	9480	9240	8840	8600	8200	9360	8720	50	2700	500	5760	10	1	10000000	878	49.60	1.88	12	0.64	177.00	4679.00	10880	20230925	-19.30	5400	20230726	62.59	10880	-19.30	20230925	5400	62.59	20230726	10880	-19.30	20230925	5400	62.59	20230726	5.14	N	024940	500	50 억		231079	N	N	0	N	00	N
145	20231205	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8970	-30	5	-0.33	119369820	13312	4.69	9000	9000	8850	11700	6300	9000	8967.07	2.31	0	-442	9480	9240	8840	8600	8200	9360	8720	50	2700	500	5760	10	1	10000000	897	50.68	1.92	12	0.13	177.00	4679.00	10880	20230925	-17.56	5400	20230726	66.11	10880	-17.56	20230925	5400	66.11	20230726	10880	-17.56	20230925	5400	66.11	20230726	5.14	N	024940	500	50 억		231079	N	N	0	N	00	N
146	20231204	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	480	2	5.63	2507407110	283112	170.60	8530	9080	8440	11070	5970	8520	8856.28	2.28	0	4162	9006	8762	8546	8302	8086	8655	8195	50	2550	500	5450	10	1	10000000	900	50.85	1.92	12	2.83	177.00	4679.00	10880	20230925	-17.28	5400	20230726	66.67	10880	-17.28	20230925	5400	66.67	20230726	10880	-17.28	20230925	5400	66.67	20230726	5.38	N	024940	500	50 억		228246	N	N	0	N	00	N
147	20231204	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8980	460	2	5.40	2370371670	267836	161.39	8530	9080	8440	11070	5970	8520	8850.09	2.28	0	4390	9006	8762	8546	8302	8086	8655	8195	50	2550	500	5450	10	1	10000000	898	50.73	1.92	12	2.68	177.00	4679.00	10880	20230925	-17.46	5400	20230726	66.30	10880	-17.46	20230925	5400	66.30	20230726	10880	-17.46	20230925	5400	66.30	20230726	5.38	N	024940	500	50 억		228246	N	N	0	N	00	N
148	20231204	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8950	430	2	5.05	1785570930	202900	122.26	8530	9020	8440	11070	5970	8520	8800.25	2.28	0	14299	9006	8762	8546	8302	8086	8655	8195	50	2550	500	5450	10	1	10000000	895	50.56	1.91	12	2.03	177.00	4679.00	10880	20230925	-17.74	5400	20230726	65.74	10880	-17.74	20230925	5400	65.74	20230726	10880	-17.74	20230925	5400	65.74	20230726	5.38	N	024940	500	50 억		228246	N	N	0	N	00	N
149	20231204	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	360	2	4.23	1462773050	166725	100.46	8530	9020	8440	11070	5970	8520	8773.57	2.28	0	16298	9006	8762	8546	8302	8086	8655	8195	50	2550	500	5450	10	1	10000000	888	50.17	1.90	12	1.67	177.00	4679.00	10880	20230925	-18.38	5400	20230726	64.44	10880	-18.38	20230925	5400	64.44	20230726	10880	-18.38	20230925	5400	64.44	20230726	5.38	N	024940	500	50 억		228246	N	N	0	N	00	N
150	20231204	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8730	210	2	2.46	646423530	74962	45.17	8530	8730	8440	11070	5970	8520	8623.35	2.28	0	16108	9006	8762	8546	8302	8086	8655	8195	50	2550	500	5450	10	1	10000000	873	49.32	1.87	12	0.75	177.00	4679.00	10880	20230925	-19.76	5400	20230726	61.67	10880	-19.76	20230925	5400	61.67	20230726	10880	-19.76	20230925	5400	61.67	20230726	5.38	N	024940	500	50 억		228246	N	N	0	N	00	N
151	20231204	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	100	2	1.17	530213330	61594	37.11	8530	8730	8440	11070	5970	8520	8608.20	2.28	0	12143	9006	8762	8546	8302	8086	8655	8195	50	2550	500	5450	10	1	10000000	862	48.70	1.84	12	0.62	177.00	4679.00	10880	20230925	-20.77	5400	20230726	59.63	10880	-20.77	20230925	5400	59.63	20230726	10880	-20.77	20230925	5400	59.63	20230726	5.38	N	024940	500	50 억		228246	N	N	0	N	00	N
152	20231204	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8570	50	2	0.59	346730130	40398	24.34	8530	8680	8440	11070	5970	8520	8582.85	2.28	0	7638	9006	8762	8546	8302	8086	8655	8195	50	2550	500	5450	10	1	10000000	857	48.42	1.83	12	0.40	177.00	4679.00	10880	20230925	-21.23	5400	20230726	58.70	10880	-21.23	20230925	5400	58.70	20230726	10880	-21.23	20230925	5400	58.70	20230726	5.38	N	024940	500	50 억		228246	N	N	0	N	00	N
153	20231204	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	-20	5	-0.23	49851270	5861	3.53	8530	8580	8440	11070	5970	8520	8505.59	2.28	0	-1702	9006	8762	8546	8302	8086	8655	8195	50	2550	500	5450	10	1	10000000	850	48.02	1.82	12	0.06	177.00	4679.00	10880	20230925	-21.88	5400	20230726	57.41	10880	-21.88	20230925	5400	57.41	20230726	10880	-21.88	20230925	5400	57.41	20230726	5.38	N	024940	500	50 억		228246	N	N	0	N	00	N
154	20231201	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	-280	5	-3.18	1405584210	165640	35.94	8790	8790	8330	11440	6160	8800	8485.76	2.39	0	-12968	9426	9112	8766	8452	8106	9270	8610	50	2640	500	5630	10	1	10000000	852	48.14	1.82	12	1.66	177.00	4679.00	10880	20230925	-21.69	5400	20230726	57.78	10880	-21.69	20230925	5400	57.78	20230726	10880	-21.69	20230925	5400	57.78	20230726	5.42	N	024940	500	50 억		239059	N	N	0	N	00	N
155	20231201	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8510	-290	5	-3.30	1319088170	155467	33.73	8790	8790	8330	11440	6160	8800	8484.68	2.39	0	-13995	9426	9112	8766	8452	8106	9270	8610	50	2640	500	5630	10	1	10000000	851	48.08	1.82	12	1.55	177.00	4679.00	10880	20230925	-21.78	5400	20230726	57.59	10880	-21.78	20230925	5400	57.59	20230726	10880	-21.78	20230925	5400	57.59	20230726	5.42	N	024940	500	50 억		239059	N	N	0	N	00	N
156	20231201	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8470	-330	5	-3.75	1168444370	137717	29.88	8790	8790	8330	11440	6160	8800	8484.39	2.39	0	-16251	9426	9112	8766	8452	8106	9270	8610	50	2640	500	5630	10	1	10000000	847	47.85	1.81	12	1.38	177.00	4679.00	10880	20230925	-22.15	5400	20230726	56.85	10880	-22.15	20230925	5400	56.85	20230726	10880	-22.15	20230925	5400	56.85	20230726	5.42	N	024940	500	50 억		239059	N	N	0	N	00	N
157	20231201	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	-340	5	-3.86	1104953210	130211	28.25	8790	8790	8330	11440	6160	8800	8485.87	2.39	0	-15770	9426	9112	8766	8452	8106	9270	8610	50	2640	500	5630	10	1	10000000	846	47.80	1.81	12	1.30	177.00	4679.00	10880	20230925	-22.24	5400	20230726	56.67	10880	-22.24	20230925	5400	56.67	20230726	10880	-22.24	20230925	5400	56.67	20230726	5.42	N	024940	500	50 억		239059	N	N	0	N	00	N
158	20231201	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	-360	5	-4.09	1014400540	119483	25.93	8790	8790	8330	11440	6160	8800	8489.92	2.39	0	-17145	9426	9112	8766	8452	8106	9270	8610	50	2640	500	5630	10	1	10000000	844	47.68	1.80	12	1.19	177.00	4679.00	10880	20230925	-22.43	5400	20230726	56.30	10880	-22.43	20230925	5400	56.30	20230726	10880	-22.43	20230925	5400	56.30	20230726	5.42	N	024940	500	50 억		239059	N	N	0	N	00	N
159	20231201	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	-380	5	-4.32	957488360	112739	24.46	8790	8790	8330	11440	6160	8800	8492.96	2.39	0	-15498	9426	9112	8766	8452	8106	9270	8610	50	2640	500	5630	10	1	10000000	842	47.57	1.80	12	1.13	177.00	4679.00	10880	20230925	-22.61	5400	20230726	55.93	10880	-22.61	20230925	5400	55.93	20230726	10880	-22.61	20230925	5400	55.93	20230726	5.42	N	024940	500	50 억		239059	N	N	0	N	00	N
160	20231201	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	8470	-330	5	-3.75	770858550	90616	19.66	8790	8790	8330	11440	6160	8800	8506.87	2.39	0	-12728	9426	9112	8766	8452	8106	9270	8610	50	2640	500	5630	10	1	10000000	847	47.85	1.81	12	0.91	177.00	4679.00	10880	20230925	-22.15	5400	20230726	56.85	10880	-22.15	20230925	5400	56.85	20230726	10880	-22.15	20230925	5400	56.85	20230726	5.42	N	024940	500	50 억		239059	N	N	0	N	00	N
161	20231201	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	-190	5	-2.16	113496870	13032	2.83	8790	8790	8610	11440	6160	8800	8709.09	2.39	0	-3599	9426	9112	8766	8452	8106	9270	8610	50	2640	500	5630	10	1	10000000	861	48.64	1.84	12	0.13	177.00	4679.00	10880	20230925	-20.86	5400	20230726	59.44	10880	-20.86	20230925	5400	59.44	20230726	10880	-20.86	20230925	5400	59.44	20230726	5.42	N	024940	500	50 억		239059	N	N	0	N	00	N