KissMeData/063170/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	160631	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12530	230	2	1.87	7050157100	552235	71.41	12160	13140	12070	15990	8610	12300	12768.46	2.82	63146	65030	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2227	48.95	1.73	12	3.11	256.00	7248.00	25900	20230126	-51.62	8660	20231024	44.69	25900	-51.62	20230126	8660	44.69	20231024	25900	-51.62	20230126	8660	44.69	20231024	5.36	N	063170	500	88 억		502114	N	N	61	N	00	N
3	20231229	150627	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12530	230	2	1.87	7050157100	552235	71.41	12160	13140	12070	15990	8610	12300	12768.46	2.82	63146	65030	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2227	48.95	1.73	12	3.11	256.00	7248.00	25900	20230126	-51.62	8660	20231024	44.69	25900	-51.62	20230126	8660	44.69	20231024	25900	-51.62	20230126	8660	44.69	20231024	5.36	N	063170	500	88 억		502114	N	N	61	N	00	N
4	20231229	140628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12530	230	2	1.87	7050157100	552235	71.41	12160	13140	12070	15990	8610	12300	12768.46	2.82	63146	65030	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2227	48.95	1.73	12	3.11	256.00	7248.00	25900	20230126	-51.62	8660	20231024	44.69	25900	-51.62	20230126	8660	44.69	20231024	25900	-51.62	20230126	8660	44.69	20231024	5.36	N	063170	500	88 억		502114	N	N	61	N	00	N
5	20231229	130627	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12530	230	2	1.87	7050157100	552235	71.41	12160	13140	12070	15990	8610	12300	12768.46	2.82	63146	65030	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2227	48.95	1.73	12	3.11	256.00	7248.00	25900	20230126	-51.62	8660	20231024	44.69	25900	-51.62	20230126	8660	44.69	20231024	25900	-51.62	20230126	8660	44.69	20231024	5.36	N	063170	500	88 억		502114	N	N	61	N	00	N
6	20231229	120628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12530	230	2	1.87	7050157100	552235	71.41	12160	13140	12070	15990	8610	12300	12768.46	2.82	63146	65030	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2227	48.95	1.73	12	3.11	256.00	7248.00	25900	20230126	-51.62	8660	20231024	44.69	25900	-51.62	20230126	8660	44.69	20231024	25900	-51.62	20230126	8660	44.69	20231024	5.36	N	063170	500	88 억		502114	N	N	61	N	00	N
7	20231229	110602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12530	230	2	1.87	7050157100	552235	71.41	12160	13140	12070	15990	8610	12300	12768.46	2.82	63146	65030	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2227	48.95	1.73	12	3.11	256.00	7248.00	25900	20230126	-51.62	8660	20231024	44.69	25900	-51.62	20230126	8660	44.69	20231024	25900	-51.62	20230126	8660	44.69	20231024	5.36	N	063170	500	88 억		502114	N	N	61	N	00	N
8	20231229	100607	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12530	230	2	1.87	7050157100	552235	71.41	12160	13140	12070	15990	8610	12300	12768.46	2.82	63146	65030	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2227	48.95	1.73	12	3.11	256.00	7248.00	25900	20230126	-51.62	8660	20231024	44.69	25900	-51.62	20230126	8660	44.69	20231024	25900	-51.62	20230126	8660	44.69	20231024	5.36	N	063170	500	88 억		502114	N	N	61	N	00	N
9	20231229	090607	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12530	230	2	1.87	7050157100	552235	71.41	12160	13140	12070	15990	8610	12300	12768.46	2.82	63146	65030	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2227	48.95	1.73	12	3.11	256.00	7248.00	25900	20230126	-51.62	8660	20231024	44.69	25900	-51.62	20230126	8660	44.69	20231024	25900	-51.62	20230126	8660	44.69	20231024	5.36	N	063170	500	88 억		502114	N	N	61	N	00	N
10	20231228	160602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12530	230	2	1.87	7009564810	548987	70.99	12160	13140	12070	15990	8610	12300	12768.46	2.47	0	65030	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2227	48.95	1.73	12	3.09	256.00	7248.00	25900	20230126	-51.62	8660	20231024	44.69	25900	-51.62	20230126	8660	44.69	20231024	25900	-51.62	20230126	8660	44.69	20231024	5.36	N	063170	500	88 억		438968	N	N	61	N	00	N
11	20231228	150607	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12550	250	2	2.03	6816266560	533572	69.00	12160	13140	12070	15990	8610	12300	12774.98	2.47	0	63339	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2231	49.02	1.73	12	3.00	256.00	7248.00	25900	20230126	-51.54	8660	20231024	44.92	25900	-51.54	20230126	8660	44.92	20231024	25900	-51.54	20230126	8660	44.92	20231024	5.36	N	063170	500	88 억		438968	N	N	68	N	00	N
12	20231228	140601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12560	260	2	2.11	6554685780	512737	66.31	12160	13140	12070	15990	8610	12300	12783.92	2.47	0	59603	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2232	49.06	1.73	12	2.88	256.00	7248.00	25900	20230126	-51.51	8660	20231024	45.03	25900	-51.51	20230126	8660	45.03	20231024	25900	-51.51	20230126	8660	45.03	20231024	5.36	N	063170	500	88 억		438968	N	N	68	N	00	N
13	20231228	130601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12550	250	2	2.03	6292361860	491841	63.60	12160	13140	12070	15990	8610	12300	12793.70	2.47	0	58507	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2231	49.02	1.73	12	2.77	256.00	7248.00	25900	20230126	-51.54	8660	20231024	44.92	25900	-51.54	20230126	8660	44.92	20231024	25900	-51.54	20230126	8660	44.92	20231024	5.36	N	063170	500	88 억		438968	N	N	68	N	00	N
14	20231228	120603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12650	350	2	2.85	5973228000	466486	60.33	12160	13140	12070	15990	8610	12300	12804.97	2.47	0	55443	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2248	49.41	1.75	12	2.62	256.00	7248.00	25900	20230126	-51.16	8660	20231024	46.07	25900	-51.16	20230126	8660	46.07	20231024	25900	-51.16	20230126	8660	46.07	20231024	5.36	N	063170	500	88 억		438968	N	N	68	N	00	N
15	20231228	110603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12770	470	2	3.82	5444725890	424784	54.93	12160	13140	12070	15990	8610	12300	12817.90	2.47	0	49689	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2270	49.88	1.76	12	2.39	256.00	7248.00	25900	20230126	-50.69	8660	20231024	47.46	25900	-50.69	20230126	8660	47.46	20231024	25900	-50.69	20230126	8660	47.46	20231024	5.36	N	063170	500	88 억		438968	N	N	68	N	00	N
16	20231228	100601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12810	510	2	4.15	4825017710	376573	48.70	12160	13140	12070	15990	8610	12300	12813.26	2.47	0	41402	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2277	50.04	1.77	12	2.12	256.00	7248.00	25900	20230126	-50.54	8660	20231024	47.92	25900	-50.54	20230126	8660	47.92	20231024	25900	-50.54	20230126	8660	47.92	20231024	5.36	N	063170	500	88 억		438968	N	N	68	N	00	N
17	20231228	090601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12230	-70	5	-0.57	309554400	25452	3.29	12160	12300	12070	15990	8610	12300	12161.10	2.47	0	3916	14213	13256	12693	11736	11173	12975	11455	89	3690	500	8610	10	1	17774267	2174	47.77	1.69	12	0.14	256.00	7248.00	25900	20230126	-52.78	8660	20231024	41.22	25900	-52.78	20230126	8660	41.22	20231024	25900	-52.78	20230126	8660	41.22	20231024	5.36	N	063170	500	88 억		438968	N	N	68	N	00	N
18	20231227	160557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12300	-310	5	-2.46	9685770020	760152	233.63	13250	13650	12130	16390	8830	12610	12743.13	3.20	25500	-147231	13390	13000	12710	12320	12030	12855	12175	89	3780	500	8820	10	1	17774267	2186	48.05	1.70	12	4.28	256.00	7248.00	25900	20230126	-52.51	8660	20231024	42.03	25900	-52.51	20230126	8660	42.03	20231024	25900	-52.51	20230126	8660	42.03	20231024	5.16	N	063170	500	88 억		569449	N	N	68	N	00	N
19	20231227	150605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12360	-250	5	-1.98	9171625490	718340	220.78	13250	13650	12130	16390	8830	12610	12767.81	3.20	25500	-146196	13390	13000	12710	12320	12030	12855	12175	89	3780	500	8820	10	1	17774267	2197	48.28	1.71	12	4.04	256.00	7248.00	25900	20230126	-52.28	8660	20231024	42.73	25900	-52.28	20230126	8660	42.73	20231024	25900	-52.28	20230126	8660	42.73	20231024	5.16	N	063170	500	88 억		569449	N	N	18	N	00	N
20	20231227	140603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12260	-350	5	-2.78	7779094770	604761	185.87	13250	13650	12230	16390	8830	12610	12863.09	3.20	25500	-159804	13390	13000	12710	12320	12030	12855	12175	89	3780	500	8820	10	1	17774267	2179	47.89	1.69	12	3.40	256.00	7248.00	25900	20230126	-52.66	8660	20231024	41.57	25900	-52.66	20230126	8660	41.57	20231024	25900	-52.66	20230126	8660	41.57	20231024	5.16	N	063170	500	88 억		569449	N	N	18	N	00	N
21	20231227	130558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12320	-290	5	-2.30	7144320460	553191	170.02	13250	13650	12290	16390	8830	12610	12914.74	3.20	25500	-146280	13390	13000	12710	12320	12030	12855	12175	89	3780	500	8820	10	1	17774267	2190	48.12	1.70	12	3.11	256.00	7248.00	25900	20230126	-52.43	8660	20231024	42.26	25900	-52.43	20230126	8660	42.26	20231024	25900	-52.43	20230126	8660	42.26	20231024	5.16	N	063170	500	88 억		569449	N	N	18	N	00	N
22	20231227	120558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12330	-280	5	-2.22	6613029900	510076	156.77	13250	13650	12310	16390	8830	12610	12964.79	3.20	25500	-124154	13390	13000	12710	12320	12030	12855	12175	89	3780	500	8820	10	1	17774267	2192	48.16	1.70	12	2.87	256.00	7248.00	25900	20230126	-52.39	8660	20231024	42.38	25900	-52.39	20230126	8660	42.38	20231024	25900	-52.39	20230126	8660	42.38	20231024	5.16	N	063170	500	88 억		569449	N	N	18	N	00	N
23	20231227	110602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12340	-270	5	-2.14	6142360140	472007	145.07	13250	13650	12320	16390	8830	12610	13013.28	3.20	25500	-115885	13390	13000	12710	12320	12030	12855	12175	89	3780	500	8820	10	1	17774267	2193	48.20	1.70	12	2.66	256.00	7248.00	25900	20230126	-52.36	8660	20231024	42.49	25900	-52.36	20230126	8660	42.49	20231024	25900	-52.36	20230126	8660	42.49	20231024	5.16	N	063170	500	88 억		569449	N	N	18	N	00	N
24	20231227	100602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12400	-210	5	-1.67	5412535190	413141	126.98	13250	13650	12380	16390	8830	12610	13100.94	3.20	25500	-109228	13390	13000	12710	12320	12030	12855	12175	89	3780	500	8820	10	1	17774267	2204	48.44	1.71	12	2.32	256.00	7248.00	25900	20230126	-52.12	8660	20231024	43.19	25900	-52.12	20230126	8660	43.19	20231024	25900	-52.12	20230126	8660	43.19	20231024	5.16	N	063170	500	88 억		569449	N	N	18	N	00	N
25	20231227	090603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13050	440	2	3.49	3046497210	227334	69.87	13250	13650	13000	16390	8830	12610	13400.97	3.20	25500	-48455	13390	13000	12710	12320	12030	12855	12175	89	3780	500	8820	10	1	17774267	2320	50.98	1.80	12	1.28	256.00	7248.00	25900	20230126	-49.61	8660	20231024	50.69	25900	-49.61	20230126	8660	50.69	20231024	25900	-49.61	20230126	8660	50.69	20231024	5.16	N	063170	500	88 억		569449	N	N	18	N	00	N
26	20231226	160604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12610	-350	5	-2.70	3313744290	261902	24.78	13000	13100	12420	16840	9080	12960	12652.78	3.18	0	-22497	14346	13652	13026	12332	11706	13340	12020	89	3880	500	9070	10	1	17774267	2241	49.26	1.74	12	1.47	256.00	7248.00	25900	20230126	-51.31	8660	20231024	45.61	25900	-51.31	20230126	8660	45.61	20231024	25900	-51.31	20230126	8660	45.61	20231024	4.86	N	063170	500	88 억		565900	N	N	18	N	00	N
27	20231226	150601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12590	-370	5	-2.85	2843231350	224658	21.26	13000	13100	12420	16840	9080	12960	12655.69	3.18	0	-16257	14346	13652	13026	12332	11706	13340	12020	89	3880	500	9070	10	1	17774267	2238	49.18	1.74	12	1.26	256.00	7248.00	25900	20230126	-51.39	8660	20231024	45.38	25900	-51.39	20230126	8660	45.38	20231024	25900	-51.39	20230126	8660	45.38	20231024	4.86	N	063170	500	88 억		565900	N	N	28	N	00	N
28	20231226	140602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12620	-340	5	-2.62	2266956940	178630	16.90	13000	13100	12520	16840	9080	12960	12690.65	3.18	0	-16638	14346	13652	13026	12332	11706	13340	12020	89	3880	500	9070	10	1	17774267	2243	49.30	1.74	12	1.00	256.00	7248.00	25900	20230126	-51.27	8660	20231024	45.73	25900	-51.27	20230126	8660	45.73	20231024	25900	-51.27	20230126	8660	45.73	20231024	4.86	N	063170	500	88 억		565900	N	N	28	N	00	N
29	20231226	130602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12550	-410	5	-3.16	2124675130	167312	15.83	13000	13100	12520	16840	9080	12960	12698.73	3.18	0	-15745	14346	13652	13026	12332	11706	13340	12020	89	3880	500	9070	10	1	17774267	2231	49.02	1.73	12	0.94	256.00	7248.00	25900	20230126	-51.54	8660	20231024	44.92	25900	-51.54	20230126	8660	44.92	20231024	25900	-51.54	20230126	8660	44.92	20231024	4.86	N	063170	500	88 억		565900	N	N	28	N	00	N
30	20231226	120601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12600	-360	5	-2.78	1953798340	153707	14.55	13000	13100	12520	16840	9080	12960	12711.03	3.18	0	-10648	14346	13652	13026	12332	11706	13340	12020	89	3880	500	9070	10	1	17774267	2240	49.22	1.74	12	0.86	256.00	7248.00	25900	20230126	-51.35	8660	20231024	45.50	25900	-51.35	20230126	8660	45.50	20231024	25900	-51.35	20230126	8660	45.50	20231024	4.86	N	063170	500	88 억		565900	N	N	28	N	00	N
31	20231226	110605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12760	-200	5	-1.54	1469497710	115314	10.91	13000	13100	12560	16840	9080	12960	12743.26	3.18	0	10097	14346	13652	13026	12332	11706	13340	12020	89	3880	500	9070	10	1	17774267	2268	49.84	1.76	12	0.65	256.00	7248.00	25900	20230126	-50.73	8660	20231024	47.34	25900	-50.73	20230126	8660	47.34	20231024	25900	-50.73	20230126	8660	47.34	20231024	4.86	N	063170	500	88 억		565900	N	N	28	N	00	N
32	20231226	100602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12720	-240	5	-1.85	1219972900	95654	9.05	13000	13100	12560	16840	9080	12960	12753.81	3.18	0	3012	14346	13652	13026	12332	11706	13340	12020	89	3880	500	9070	10	1	17774267	2261	49.69	1.75	12	0.54	256.00	7248.00	25900	20230126	-50.89	8660	20231024	46.88	25900	-50.89	20230126	8660	46.88	20231024	25900	-50.89	20230126	8660	46.88	20231024	4.86	N	063170	500	88 억		565900	N	N	28	N	00	N
33	20231226	090603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12600	-360	5	-2.78	396402620	30783	2.91	13000	13100	12560	16840	9080	12960	12877.06	3.18	0	735	14346	13652	13026	12332	11706	13340	12020	89	3880	500	9070	10	1	17774267	2240	49.22	1.74	12	0.17	256.00	7248.00	25900	20230126	-51.35	8660	20231024	45.50	25900	-51.35	20230126	8660	45.50	20231024	25900	-51.35	20230126	8660	45.50	20231024	4.86	N	063170	500	88 억		565900	N	N	28	N	00	N
34	20231222	160555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12960	-1180	5	-8.35	13599953430	1053172	186.47	13710	13720	12400	18380	9900	14140	12913.27	3.21	0	2787	15186	14662	14346	13822	13506	14505	13665	89	4240	500	9890	10	1	17774267	2304	50.62	1.79	12	5.93	256.00	7248.00	25900	20230126	-49.96	8660	20231024	49.65	25900	-49.96	20230126	8660	49.65	20231024	25900	-49.96	20230126	8660	49.65	20231024	4.72	N	063170	500	88 억		571325	N	N	28	N	00	N
35	20231222	150553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12980	-1160	5	-8.20	13075738240	1012669	179.30	13710	13720	12400	18380	9900	14140	12912.15	3.21	0	-8436	15186	14662	14346	13822	13506	14505	13665	89	4240	500	9890	10	1	17774267	2307	50.70	1.79	12	5.70	256.00	7248.00	25900	20230126	-49.88	8660	20231024	49.88	25900	-49.88	20230126	8660	49.88	20231024	25900	-49.88	20230126	8660	49.88	20231024	4.72	N	063170	500	88 억		571325	N	N	63	N	00	N
36	20231222	140549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13030	-1110	5	-7.85	11788774530	913798	161.79	13710	13720	12400	18380	9900	14140	12900.85	3.21	0	7122	15186	14662	14346	13822	13506	14505	13665	89	4240	500	9890	10	1	17774267	2316	50.90	1.80	12	5.14	256.00	7248.00	25900	20230126	-49.69	8660	20231024	50.46	25900	-49.69	20230126	8660	50.46	20231024	25900	-49.69	20230126	8660	50.46	20231024	4.72	N	063170	500	88 억		571325	N	N	63	N	00	N
37	20231222	130551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12760	-1380	5	-9.76	10791588170	836431	148.10	13710	13720	12400	18380	9900	14140	12901.94	3.21	0	-17828	15186	14662	14346	13822	13506	14505	13665	89	4240	500	9890	10	1	17774267	2268	49.84	1.76	12	4.71	256.00	7248.00	25900	20230126	-50.73	8660	20231024	47.34	25900	-50.73	20230126	8660	47.34	20231024	25900	-50.73	20230126	8660	47.34	20231024	4.72	N	063170	500	88 억		571325	N	N	63	N	00	N
38	20231222	120550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12630	-1510	5	-10.68	9779729910	756967	134.03	13710	13720	12400	18380	9900	14140	12919.62	3.21	0	-32310	15186	14662	14346	13822	13506	14505	13665	89	4240	500	9890	10	1	17774267	2245	49.34	1.74	12	4.26	256.00	7248.00	25900	20230126	-51.24	8660	20231024	45.84	25900	-51.24	20230126	8660	45.84	20231024	25900	-51.24	20230126	8660	45.84	20231024	4.72	N	063170	500	88 억		571325	N	N	63	N	00	N
39	20231222	110552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12520	-1620	5	-11.46	9110736950	703790	124.61	13710	13720	12400	18380	9900	14140	12945.25	3.21	0	-36567	15186	14662	14346	13822	13506	14505	13665	89	4240	500	9890	10	1	17774267	2225	48.91	1.73	12	3.96	256.00	7248.00	25900	20230126	-51.66	8660	20231024	44.57	25900	-51.66	20230126	8660	44.57	20231024	25900	-51.66	20230126	8660	44.57	20231024	4.72	N	063170	500	88 억		571325	N	N	63	N	00	N
40	20231222	100549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12590	-1550	5	-10.96	6898383020	527257	93.35	13710	13720	12550	18380	9900	14140	13083.53	3.21	0	-51356	15186	14662	14346	13822	13506	14505	13665	89	4240	500	9890	10	1	17774267	2238	49.18	1.74	12	2.97	256.00	7248.00	25900	20230126	-51.39	8660	20231024	45.38	25900	-51.39	20230126	8660	45.38	20231024	25900	-51.39	20230126	8660	45.38	20231024	4.72	N	063170	500	88 억		571325	N	N	63	N	00	N
41	20231222	090550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13370	-770	5	-5.45	1717464780	127111	22.51	13710	13720	13270	18380	9900	14140	13511.53	3.21	0	6162	15186	14662	14346	13822	13506	14505	13665	89	4240	500	9890	10	1	17774267	2376	52.23	1.84	12	0.72	256.00	7248.00	25900	20230126	-48.38	8660	20231024	54.39	25900	-48.38	20230126	8660	54.39	20231024	25900	-48.38	20230126	8660	54.39	20231024	4.72	N	063170	500	88 억		571325	N	N	63	N	00	N
42	20231221	160547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14140	-500	5	-3.42	7938579980	554328	91.65	14570	14870	14030	19030	10250	14640	14321.69	3.32	0	-19194	15773	15206	14853	14286	13933	15030	14110	89	4390	500	10240	10	1	17774267	2513	55.23	1.95	12	3.12	256.00	7248.00	25900	20230126	-45.41	8660	20231024	63.28	25900	-45.41	20230126	8660	63.28	20231024	25900	-45.41	20230126	8660	63.28	20231024	4.39	N	063170	500	88 억		590667	N	N	63	N	00	N
43	20231221	150549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14070	-570	5	-3.89	7486280710	522262	86.35	14570	14870	14030	19030	10250	14640	14334.22	3.32	0	-23057	15773	15206	14853	14286	13933	15030	14110	89	4390	500	10240	10	1	17774267	2501	54.96	1.94	12	2.94	256.00	7248.00	25900	20230126	-45.68	8660	20231024	62.47	25900	-45.68	20230126	8660	62.47	20231024	25900	-45.68	20230126	8660	62.47	20231024	4.39	N	063170	500	88 억		590667	N	N	19	N	00	N
44	20231221	140548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14150	-490	5	-3.35	6746759230	469891	77.69	14570	14870	14030	19030	10250	14640	14358.01	3.32	0	-35500	15773	15206	14853	14286	13933	15030	14110	89	4390	500	10240	10	1	17774267	2515	55.27	1.95	12	2.64	256.00	7248.00	25900	20230126	-45.37	8660	20231024	63.39	25900	-45.37	20230126	8660	63.39	20231024	25900	-45.37	20230126	8660	63.39	20231024	4.39	N	063170	500	88 억		590667	N	N	19	N	00	N
45	20231221	130548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14080	-560	5	-3.83	5948147890	413237	68.32	14570	14870	14070	19030	10250	14640	14393.91	3.32	0	-55268	15773	15206	14853	14286	13933	15030	14110	89	4390	500	10240	10	1	17774267	2503	55.00	1.94	12	2.32	256.00	7248.00	25900	20230126	-45.64	8660	20231024	62.59	25900	-45.64	20230126	8660	62.59	20231024	25900	-45.64	20230126	8660	62.59	20231024	4.39	N	063170	500	88 억		590667	N	N	19	N	00	N
46	20231221	120550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14180	-460	5	-3.14	5116189830	354350	58.59	14570	14870	14120	19030	10250	14640	14438.12	3.32	0	-47429	15773	15206	14853	14286	13933	15030	14110	89	4390	500	10240	10	1	17774267	2520	55.39	1.96	12	1.99	256.00	7248.00	25900	20230126	-45.25	8660	20231024	63.74	25900	-45.25	20230126	8660	63.74	20231024	25900	-45.25	20230126	8660	63.74	20231024	4.39	N	063170	500	88 억		590667	N	N	19	N	00	N
47	20231221	110550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14270	-370	5	-2.53	4468960760	308784	51.05	14570	14870	14120	19030	10250	14640	14472.66	3.32	0	-51198	15773	15206	14853	14286	13933	15030	14110	89	4390	500	10240	10	1	17774267	2536	55.74	1.97	12	1.74	256.00	7248.00	25900	20230126	-44.90	8660	20231024	64.78	25900	-44.90	20230126	8660	64.78	20231024	25900	-44.90	20230126	8660	64.78	20231024	4.39	N	063170	500	88 억		590667	N	N	19	N	00	N
48	20231221	100548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14380	-260	5	-1.78	2491654000	171372	28.33	14570	14870	14260	19030	10250	14640	14539.32	3.32	0	-30026	15773	15206	14853	14286	13933	15030	14110	89	4390	500	10240	10	1	17774267	2556	56.17	1.98	12	0.96	256.00	7248.00	25900	20230126	-44.48	8660	20231024	66.05	25900	-44.48	20230126	8660	66.05	20231024	25900	-44.48	20230126	8660	66.05	20231024	4.39	N	063170	500	88 억		590667	N	N	19	N	00	N
49	20231221	090548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14860	220	2	1.50	519615270	35313	5.84	14570	14870	14530	19030	10250	14640	14715.01	3.32	0	-8540	15773	15206	14853	14286	13933	15030	14110	89	4390	500	10240	10	1	17774267	2641	58.05	2.05	12	0.20	256.00	7248.00	25900	20230126	-42.63	8660	20231024	71.59	25900	-42.63	20230126	8660	71.59	20231024	25900	-42.63	20230126	8660	71.59	20231024	4.39	N	063170	500	88 억		590667	N	N	19	N	00	N
50	20231220	160549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14640	-560	5	-3.68	8940435750	600702	46.22	15280	15420	14500	19760	10640	15200	14883.34	3.48	0	-13447	16933	16066	15533	14666	14133	15800	14400	89	4560	500	10640	10	1	17774267	2602	57.19	2.02	12	3.38	256.00	7248.00	25900	20230126	-43.47	8660	20231024	69.05	25900	-43.47	20230126	8660	69.05	20231024	25900	-43.47	20230126	8660	69.05	20231024	4.03	N	063170	500	88 억		618233	N	N	19	N	00	N
51	20231220	150620	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14640	-560	5	-3.68	8485084860	569593	43.83	15280	15420	14500	19760	10640	15200	14896.55	3.48	0	-11521	16933	16066	15533	14666	14133	15800	14400	89	4560	500	10640	10	1	17774267	2602	57.19	2.02	12	3.20	256.00	7248.00	25900	20230126	-43.47	8660	20231024	69.05	25900	-43.47	20230126	8660	69.05	20231024	25900	-43.47	20230126	8660	69.05	20231024	4.03	N	063170	500	88 억		618233	N	N	66	N	00	N
52	20231220	140627	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14690	-510	5	-3.36	6501977460	433698	33.37	15280	15420	14680	19760	10640	15200	14991.76	3.48	0	-35862	16933	16066	15533	14666	14133	15800	14400	89	4560	500	10640	10	1	17774267	2611	57.38	2.03	12	2.44	256.00	7248.00	25900	20230126	-43.28	8660	20231024	69.63	25900	-43.28	20230126	8660	69.63	20231024	25900	-43.28	20230126	8660	69.63	20231024	4.03	N	063170	500	88 억		618233	N	N	66	N	00	N
53	20231220	130623	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15020	-180	5	-1.18	5078038590	337647	25.98	15280	15420	14700	19760	10640	15200	15039.31	3.48	0	-17553	16933	16066	15533	14666	14133	15800	14400	89	4560	500	10640	10	1	17774267	2670	58.67	2.07	12	1.90	256.00	7248.00	25900	20230126	-42.01	8660	20231024	73.44	25900	-42.01	20230126	8660	73.44	20231024	25900	-42.01	20230126	8660	73.44	20231024	4.03	N	063170	500	88 억		618233	N	N	66	N	00	N
54	20231220	120546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15030	-170	5	-1.12	4576593690	304207	23.41	15280	15420	14700	19760	10640	15200	15044.14	3.48	0	-21723	16933	16066	15533	14666	14133	15800	14400	89	4560	500	10640	10	1	17774267	2671	58.71	2.07	12	1.71	256.00	7248.00	25900	20230126	-41.97	8660	20231024	73.56	25900	-41.97	20230126	8660	73.56	20231024	25900	-41.97	20230126	8660	73.56	20231024	4.03	N	063170	500	88 억		618233	N	N	66	N	00	N
55	20231220	110549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14900	-300	5	-1.97	4058089120	269561	20.74	15280	15420	14700	19760	10640	15200	15054.23	3.48	0	-24280	16933	16066	15533	14666	14133	15800	14400	89	4560	500	10640	10	1	17774267	2648	58.20	2.06	12	1.52	256.00	7248.00	25900	20230126	-42.47	8660	20231024	72.06	25900	-42.47	20230126	8660	72.06	20231024	25900	-42.47	20230126	8660	72.06	20231024	4.03	N	063170	500	88 억		618233	N	N	66	N	00	N
56	20231220	100549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14920	-280	5	-1.84	3309721960	219480	16.89	15280	15420	14700	19760	10640	15200	15079.62	3.48	0	-19009	16933	16066	15533	14666	14133	15800	14400	89	4560	500	10640	10	1	17774267	2652	58.28	2.06	12	1.23	256.00	7248.00	25900	20230126	-42.39	8660	20231024	72.29	25900	-42.39	20230126	8660	72.29	20231024	25900	-42.39	20230126	8660	72.29	20231024	4.03	N	063170	500	88 억		618233	N	N	66	N	00	N
57	20231220	090547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14820	-380	5	-2.50	945517570	62789	4.83	15280	15360	14700	19760	10640	15200	15057.78	3.48	0	-21369	16933	16066	15533	14666	14133	15800	14400	89	4560	500	10640	10	1	17774267	2634	57.89	2.04	12	0.35	256.00	7248.00	25900	20230126	-42.78	8660	20231024	71.13	25900	-42.78	20230126	8660	71.13	20231024	25900	-42.78	20230126	8660	71.13	20231024	4.03	N	063170	500	88 억		618233	N	N	66	N	00	N
58	20231219	160548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15200	-850	5	-5.30	20409625440	1290498	55.59	15990	16400	15000	20850	11240	16050	15816.03	3.86	0	-76039	17896	16972	15876	14952	13856	17435	15415	89	4800	500	11230	10	1	17774267	2702	59.38	2.10	12	7.26	256.00	7248.00	25900	20230126	-41.31	8660	20231024	75.52	25900	-41.31	20230126	8660	75.52	20231024	25900	-41.31	20230126	8660	75.52	20231024	3.68	N	063170	500	88 억		686150	N	N	66	N	00	N
59	20231219	150549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15310	-740	5	-4.61	18908655700	1191962	51.35	15990	16400	15210	20850	11240	16050	15863.47	3.86	0	-87037	17896	16972	15876	14952	13856	17435	15415	89	4800	500	11230	10	1	17774267	2721	59.80	2.11	12	6.71	256.00	7248.00	25900	20230126	-40.89	8660	20231024	76.79	25900	-40.89	20230126	8660	76.79	20231024	25900	-40.89	20230126	8660	76.79	20231024	3.68	N	063170	500	88 억		686150	N	N	34	N	00	N
60	20231219	140547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15520	-530	5	-3.30	16538814960	1037517	44.69	15990	16400	15460	20850	11240	16050	15940.76	3.86	0	-128478	17896	16972	15876	14952	13856	17435	15415	89	4800	500	11230	10	1	17774267	2759	60.62	2.14	12	5.84	256.00	7248.00	25900	20230126	-40.08	8660	20231024	79.21	25900	-40.08	20230126	8660	79.21	20231024	25900	-40.08	20230126	8660	79.21	20231024	3.68	N	063170	500	88 억		686150	N	N	34	N	00	N
61	20231219	130550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15660	-390	5	-2.43	15360550670	961925	41.44	15990	16400	15500	20850	11240	16050	15968.55	3.86	0	-122762	17896	16972	15876	14952	13856	17435	15415	89	4800	500	11230	10	1	17774267	2783	61.17	2.16	12	5.41	256.00	7248.00	25900	20230126	-39.54	8660	20231024	80.83	25900	-39.54	20230126	8660	80.83	20231024	25900	-39.54	20230126	8660	80.83	20231024	3.68	N	063170	500	88 억		686150	N	N	34	N	00	N
62	20231219	120551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15630	-420	5	-2.62	14207717480	887926	38.25	15990	16400	15600	20850	11240	16050	16001.01	3.86	0	-124389	17896	16972	15876	14952	13856	17435	15415	89	4800	500	11230	10	1	17774267	2778	61.05	2.16	12	5.00	256.00	7248.00	25900	20230126	-39.65	8660	20231024	80.48	25900	-39.65	20230126	8660	80.48	20231024	25900	-39.65	20230126	8660	80.48	20231024	3.68	N	063170	500	88 억		686150	N	N	34	N	00	N
63	20231219	110549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15940	-110	5	-0.69	12172162590	758914	32.69	15990	16400	15710	20850	11240	16050	16038.92	3.86	0	-115081	17896	16972	15876	14952	13856	17435	15415	89	4800	500	11230	10	1	17774267	2833	62.27	2.20	12	4.27	256.00	7248.00	25900	20230126	-38.46	8660	20231024	84.06	25900	-38.46	20230126	8660	84.06	20231024	25900	-38.46	20230126	8660	84.06	20231024	3.68	N	063170	500	88 억		686150	N	N	34	N	00	N
64	20231219	100547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15830	-220	5	-1.37	6309019610	394574	17.00	15990	16240	15710	20850	11240	16050	15989.44	3.86	0	-96447	17896	16972	15876	14952	13856	17435	15415	89	4800	500	11230	10	1	17774267	2814	61.84	2.18	12	2.22	256.00	7248.00	25900	20230126	-38.88	8660	20231024	82.79	25900	-38.88	20230126	8660	82.79	20231024	25900	-38.88	20230126	8660	82.79	20231024	3.68	N	063170	500	88 억		686150	N	N	34	N	00	N
65	20231219	090547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	16050	0	3	0.00	1380614480	86511	3.73	15990	16100	15710	20850	11240	16050	15958.82	3.86	0	-30651	17896	16972	15876	14952	13856	17435	15415	89	4800	500	11230	10	1	17774267	2853	62.70	2.21	12	0.49	256.00	7248.00	25900	20230126	-38.03	8660	20231024	85.33	25900	-38.03	20230126	8660	85.33	20231024	25900	-38.03	20230126	8660	85.33	20231024	3.68	N	063170	500	88 억		686150	N	N	34	N	00	N
66	20231218	160545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	16050	910	2	6.01	37099461240	2300117	89.48	15000	16800	14780	19680	10600	15140	16129.97	3.34	0	99395	16860	16000	14940	14080	13020	16430	14510	89	4540	500	10590	10	1	17774267	2853	62.70	2.21	12	12.94	256.00	7248.00	25900	20230126	-38.03	8660	20231024	85.33	25900	-38.03	20230126	8660	85.33	20231024	25900	-38.03	20230126	8660	85.33	20231024	4.07	N	063170	500	88 억		593123	N	N	34	N	00	N
67	20231218	150546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15910	770	2	5.09	36115427900	2238510	87.09	15000	16800	14780	19680	10600	15140	16134.09	3.34	0	105959	16860	16000	14940	14080	13020	16430	14510	89	4540	500	10590	10	1	17774267	2828	62.15	2.20	12	12.59	256.00	7248.00	25900	20230126	-38.57	8660	20231024	83.72	25900	-38.57	20230126	8660	83.72	20231024	25900	-38.57	20230126	8660	83.72	20231024	4.07	N	063170	500	88 억		593123	N	N	16	N	00	N
68	20231218	140544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15910	770	2	5.09	34488028770	2136453	83.11	15000	16800	14780	19680	10600	15140	16143.08	3.34	0	117048	16860	16000	14940	14080	13020	16430	14510	89	4540	500	10590	10	1	17774267	2828	62.15	2.20	12	12.02	256.00	7248.00	25900	20230126	-38.57	8660	20231024	83.72	25900	-38.57	20230126	8660	83.72	20231024	25900	-38.57	20230126	8660	83.72	20231024	4.07	N	063170	500	88 억		593123	N	N	16	N	00	N
69	20231218	130545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15920	780	2	5.15	32220098480	1993275	77.54	15000	16800	14780	19680	10600	15140	16164.86	3.34	0	131133	16860	16000	14940	14080	13020	16430	14510	89	4540	500	10590	10	1	17774267	2830	62.19	2.20	12	11.21	256.00	7248.00	25900	20230126	-38.53	8660	20231024	83.83	25900	-38.53	20230126	8660	83.83	20231024	25900	-38.53	20230126	8660	83.83	20231024	4.07	N	063170	500	88 억		593123	N	N	16	N	00	N
70	20231218	120541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	16040	900	2	5.94	30225808270	1868580	72.69	15000	16800	14780	19680	10600	15140	16176.31	3.34	0	127424	16860	16000	14940	14080	13020	16430	14510	89	4540	500	10590	10	1	17774267	2851	62.66	2.21	12	10.51	256.00	7248.00	25900	20230126	-38.07	8660	20231024	85.22	25900	-38.07	20230126	8660	85.22	20231024	25900	-38.07	20230126	8660	85.22	20231024	4.07	N	063170	500	88 억		593123	N	N	16	N	00	N
71	20231218	110544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	16400	1260	2	8.32	27467688220	1698028	66.06	15000	16800	14780	19680	10600	15140	16176.78	3.34	0	131453	16860	16000	14940	14080	13020	16430	14510	89	4540	500	10590	10	1	17774267	2915	64.06	2.26	12	9.55	256.00	7248.00	25900	20230126	-36.68	8660	20231024	89.38	25900	-36.68	20230126	8660	89.38	20231024	25900	-36.68	20230126	8660	89.38	20231024	4.07	N	063170	500	88 억		593123	N	N	16	N	00	N
72	20231218	100544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	16420	1280	2	8.45	21291790510	1319225	51.32	15000	16800	14780	19680	10600	15140	16140.30	3.34	0	88146	16860	16000	14940	14080	13020	16430	14510	89	4540	500	10590	10	1	17774267	2919	64.14	2.27	12	7.42	256.00	7248.00	25900	20230126	-36.60	8660	20231024	89.61	25900	-36.60	20230126	8660	89.61	20231024	25900	-36.60	20230126	8660	89.61	20231024	4.07	N	063170	500	88 억		593123	N	N	16	N	00	N
73	20231218	090540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15560	420	2	2.77	1625356900	106893	4.16	15000	15560	14780	19680	10600	15140	15206.01	3.34	0	194	16860	16000	14940	14080	13020	16430	14510	89	4540	500	10590	10	1	17774267	2766	60.78	2.15	12	0.60	256.00	7248.00	25900	20230126	-39.92	8660	20231024	79.68	25900	-39.92	20230126	8660	79.68	20231024	25900	-39.92	20230126	8660	79.68	20231024	4.07	N	063170	500	88 억		593123	N	N	16	N	00	N
74	20231215	160542	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15140	960	2	6.77	38480430940	2549177	142.49	13880	15800	13880	18430	9930	14180	15095.22	1.75	0	288073	16960	15570	14640	13250	12320	15105	12785	89	4250	500	9920	10	1	17774267	2691	59.14	2.09	12	14.34	256.00	7248.00	25900	20230126	-41.54	8660	20231024	74.83	25900	-41.54	20230126	8660	74.83	20231024	25900	-41.54	20230126	8660	74.83	20231024	4.41	N	063170	500	88 억		311060	N	N	16	N	00	N
75	20231215	150545	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15140	960	2	6.77	37452134850	2481162	138.69	13880	15800	13880	18430	9930	14180	15094.66	1.75	0	270570	16960	15570	14640	13250	12320	15105	12785	89	4250	500	9920	10	1	17774267	2691	59.14	2.09	12	13.96	256.00	7248.00	25900	20230126	-41.54	8660	20231024	74.83	25900	-41.54	20230126	8660	74.83	20231024	25900	-41.54	20230126	8660	74.83	20231024	4.41	N	063170	500	88 억		311060	N	N	57	N	00	N
76	20231215	140545	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15100	920	2	6.49	35504387910	2353072	131.53	13880	15800	13880	18430	9930	14180	15088.60	1.75	0	229442	16960	15570	14640	13250	12320	15105	12785	89	4250	500	9920	10	1	17774267	2684	58.98	2.08	12	13.24	256.00	7248.00	25900	20230126	-41.70	8660	20231024	74.36	25900	-41.70	20230126	8660	74.36	20231024	25900	-41.70	20230126	8660	74.36	20231024	4.41	N	063170	500	88 억		311060	N	N	57	N	00	N
77	20231215	130541	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	14850	670	2	4.72	27268580630	1816461	101.53	13880	15800	13880	18430	9930	14180	15012.01	1.75	0	144087	16960	15570	14640	13250	12320	15105	12785	89	4250	500	9920	10	1	17774267	2639	58.01	2.05	12	10.22	256.00	7248.00	25900	20230126	-42.66	8660	20231024	71.48	25900	-42.66	20230126	8660	71.48	20231024	25900	-42.66	20230126	8660	71.48	20231024	4.41	N	063170	500	88 억		311060	N	N	57	N	00	N
78	20231215	120542	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15090	910	2	6.42	23735233330	1581987	88.43	13880	15800	13880	18430	9930	14180	15003.52	1.75	0	95742	16960	15570	14640	13250	12320	15105	12785	89	4250	500	9920	10	1	17774267	2682	58.95	2.08	12	8.90	256.00	7248.00	25900	20230126	-41.74	8660	20231024	74.25	25900	-41.74	20230126	8660	74.25	20231024	25900	-41.74	20230126	8660	74.25	20231024	4.41	N	063170	500	88 억		311060	N	N	57	N	00	N
79	20231215	110537	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	14530	350	2	2.47	6446105900	448404	25.06	13880	14670	13880	18430	9930	14180	14375.74	1.75	0	71254	16960	15570	14640	13250	12320	15105	12785	89	4250	500	9920	10	1	17774267	2583	56.76	2.00	12	2.52	256.00	7248.00	25900	20230126	-43.90	8660	20231024	67.78	25900	-43.90	20230126	8660	67.78	20231024	25900	-43.90	20230126	8660	67.78	20231024	4.41	N	063170	500	88 억		311060	N	N	57	N	00	N
80	20231215	100543	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	14450	270	2	1.90	4290075400	299830	16.76	13880	14630	13880	18430	9930	14180	14308.44	1.75	0	50107	16960	15570	14640	13250	12320	15105	12785	89	4250	500	9920	10	1	17774267	2568	56.45	1.99	12	1.69	256.00	7248.00	25900	20230126	-44.21	8660	20231024	66.86	25900	-44.21	20230126	8660	66.86	20231024	25900	-44.21	20230126	8660	66.86	20231024	4.41	N	063170	500	88 억		311060	N	N	57	N	00	N
81	20231215	090543	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	14190	10	2	0.07	959487400	67665	3.78	13880	14390	13880	18430	9930	14180	14179.97	1.75	0	10337	16960	15570	14640	13250	12320	15105	12785	89	4250	500	9920	10	1	17774267	2522	55.43	1.96	12	0.38	256.00	7248.00	25900	20230126	-45.21	8660	20231024	63.86	25900	-45.21	20230126	8660	63.86	20231024	25900	-45.21	20230126	8660	63.86	20231024	4.41	N	063170	500	88 억		311060	N	N	57	N	00	N
82	20231214	160539	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	14180	-1860	5	-11.60	25871728940	1774488	47.38	16030	16030	13710	20850	11230	16040	14566.25	1.94	0	-33792	18126	17082	16316	15272	14506	17605	15795	89	4810	500	11220	10	1	17774267	2520	55.39	1.96	12	9.98	256.00	7248.00	25900	20230126	-45.25	8660	20231024	63.74	25900	-45.25	20230126	8660	63.74	20231024	25900	-45.25	20230126	8660	63.74	20231024	4.80	N	063170	500	88 억		344180	N	N	57	N	00	N
83	20231214	150559	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	14390	-1650	5	-10.29	24899228910	1706356	45.56	16030	16030	13710	20850	11230	16040	14577.69	1.94	0	-38602	18126	17082	16316	15272	14506	17605	15795	89	4810	500	11220	10	1	17774267	2558	56.21	1.99	12	9.60	256.00	7248.00	25900	20230126	-44.44	8660	20231024	66.17	25900	-44.44	20230126	8660	66.17	20231024	25900	-44.44	20230126	8660	66.17	20231024	4.80	N	063170	500	88 억		344180	N	N	0	N	00	N
84	20231214	140547	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	13870	-2170	5	-13.53	21644352010	1475700	39.40	16030	16030	13830	20850	11230	16040	14651.41	1.94	0	-46975	18126	17082	16316	15272	14506	17605	15795	89	4810	500	11220	10	1	17774267	2465	54.18	1.91	12	8.30	256.00	7248.00	25900	20230126	-46.45	8660	20231024	60.16	25900	-46.45	20230126	8660	60.16	20231024	25900	-46.45	20230126	8660	60.16	20231024	4.80	N	063170	500	88 억		344180	N	N	0	N	00	N
85	20231214	130554	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	14010	-2030	5	-12.66	20317474560	1380509	36.86	16030	16030	13870	20850	11230	16040	14701.12	1.94	0	-42585	18126	17082	16316	15272	14506	17605	15795	89	4810	500	11220	10	1	17774267	2490	54.73	1.93	12	7.77	256.00	7248.00	25900	20230126	-45.91	8660	20231024	61.78	25900	-45.91	20230126	8660	61.78	20231024	25900	-45.91	20230126	8660	61.78	20231024	4.80	N	063170	500	88 억		344180	N	N	0	N	00	N
86	20231214	120605	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	14110	-1930	5	-12.03	19443202800	1318129	35.19	16030	16030	13870	20850	11230	16040	14734.00	1.94	0	-33372	18126	17082	16316	15272	14506	17605	15795	89	4810	500	11220	10	1	17774267	2508	55.12	1.95	12	7.42	256.00	7248.00	25900	20230126	-45.52	8660	20231024	62.93	25900	-45.52	20230126	8660	62.93	20231024	25900	-45.52	20230126	8660	62.93	20231024	4.80	N	063170	500	88 억		344180	N	N	0	N	00	N
87	20231214	110541	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	14210	-1830	5	-11.41	16977915490	1142815	30.51	16030	16030	14110	20850	11230	16040	14838.60	1.94	0	-43219	18126	17082	16316	15272	14506	17605	15795	89	4810	500	11220	10	1	17774267	2526	55.51	1.96	12	6.43	256.00	7248.00	25900	20230126	-45.14	8660	20231024	64.09	25900	-45.14	20230126	8660	64.09	20231024	25900	-45.14	20230126	8660	64.09	20231024	4.80	N	063170	500	88 억		344180	N	N	0	N	00	N
88	20231214	100535	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	14420	-1620	5	-10.10	15027297270	1005963	26.86	16030	16030	14170	20850	11230	16040	14919.55	1.94	0	-39565	18126	17082	16316	15272	14506	17605	15795	89	4810	500	11220	10	1	17774267	2563	56.33	1.99	12	5.66	256.00	7248.00	25900	20230126	-44.32	8660	20231024	66.51	25900	-44.32	20230126	8660	66.51	20231024	25900	-44.32	20230126	8660	66.51	20231024	4.80	N	063170	500	88 억		344180	N	N	0	N	00	N
89	20231214	090515	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15230	-810	5	-5.05	2838514790	182379	4.87	16030	16030	15060	20850	11230	16040	15515.64	1.94	0	8069	18126	17082	16316	15272	14506	17605	15795	89	4810	500	11220	10	1	17774267	2707	59.49	2.10	12	1.03	256.00	7248.00	25900	20230126	-41.20	8660	20231024	75.87	25900	-41.20	20230126	8660	75.87	20231024	25900	-41.20	20230126	8660	75.87	20231024	4.80	N	063170	500	88 억		344180	N	N	0	N	00	N
90	20231213	160538	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	16040	230	2	1.45	61286076930	3682796	115.16	15810	17360	15550	20550	11070	15810	16641.55	1.83	0	55115	17710	16760	15880	14930	14050	17235	15405	89	4740	500	11060	10	1	17774267	2851	62.66	2.21	12	20.72	256.00	7248.00	25900	20230126	-38.07	8660	20231024	85.22	25900	-38.07	20230126	8660	85.22	20231024	25900	-38.07	20230126	8660	85.22	20231024	5.04	N	063170	500	88 억		325008	N	N	0	N	00	N
91	20231213	150550	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15730	-80	5	-0.51	60257563610	3618114	113.14	15810	17360	15550	20550	11070	15810	16654.41	1.83	0	49218	17710	16760	15880	14930	14050	17235	15405	89	4740	500	11060	10	1	17774267	2796	61.45	2.17	12	20.36	256.00	7248.00	25900	20230126	-39.27	8660	20231024	81.64	25900	-39.27	20230126	8660	81.64	20231024	25900	-39.27	20230126	8660	81.64	20231024	5.04	N	063170	500	88 억		325008	N	N	0	N	00	N
92	20231213	140550	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	16160	350	2	2.21	56587135800	3386240	105.89	15810	17360	15600	20550	11070	15810	16710.91	1.83	0	11864	17710	16760	15880	14930	14050	17235	15405	89	4740	500	11060	10	1	17774267	2872	63.12	2.23	12	19.05	256.00	7248.00	25900	20230126	-37.61	8660	20231024	86.61	25900	-37.61	20230126	8660	86.61	20231024	25900	-37.61	20230126	8660	86.61	20231024	5.04	N	063170	500	88 억		325008	N	N	0	N	00	N
93	20231213	130549	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	16380	570	2	3.61	53916681650	3221547	100.74	15810	17360	15600	20550	11070	15810	16736.27	1.83	0	29576	17710	16760	15880	14930	14050	17235	15405	89	4740	500	11060	10	1	17774267	2911	63.98	2.26	12	18.12	256.00	7248.00	25900	20230126	-36.76	8660	20231024	89.15	25900	-36.76	20230126	8660	89.15	20231024	25900	-36.76	20230126	8660	89.15	20231024	5.04	N	063170	500	88 억		325008	N	N	0	N	00	N
94	20231213	120547	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	16310	500	2	3.16	51953624760	3101474	96.98	15810	17360	15600	20550	11070	15810	16751.27	1.83	0	39424	17710	16760	15880	14930	14050	17235	15405	89	4740	500	11060	10	1	17774267	2899	63.71	2.25	12	17.45	256.00	7248.00	25900	20230126	-37.03	8660	20231024	88.34	25900	-37.03	20230126	8660	88.34	20231024	25900	-37.03	20230126	8660	88.34	20231024	5.04	N	063170	500	88 억		325008	N	N	0	N	00	N
95	20231213	110550	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	16870	1060	2	6.70	46656050840	2779851	86.93	15810	17360	15600	20550	11070	15810	16783.65	1.83	0	77745	17710	16760	15880	14930	14050	17235	15405	89	4740	500	11060	10	1	17774267	2999	65.90	2.33	12	15.64	256.00	7248.00	25900	20230126	-34.86	8660	20231024	94.80	25900	-34.86	20230126	8660	94.80	20231024	25900	-34.86	20230126	8660	94.80	20231024	5.04	N	063170	500	88 억		325008	N	N	0	N	00	N
96	20231213	100553	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	16290	480	2	3.04	14646652680	891919	27.89	15810	16750	15600	20550	11070	15810	16421.51	1.83	0	42147	17710	16760	15880	14930	14050	17235	15405	89	4740	500	11060	10	1	17774267	2895	63.63	2.25	12	5.02	256.00	7248.00	25900	20230126	-37.10	8660	20231024	88.11	25900	-37.10	20230126	8660	88.11	20231024	25900	-37.10	20230126	8660	88.11	20231024	5.04	N	063170	500	88 억		325008	N	N	0	N	00	N
97	20231213	090544	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	16490	680	2	4.30	2261579660	139328	4.36	15810	16550	15600	20550	11070	15810	16232.05	1.83	0	23302	17710	16760	15880	14930	14050	17235	15405	89	4740	500	11060	10	1	17774267	2931	64.41	2.28	12	0.78	256.00	7248.00	25900	20230126	-36.33	8660	20231024	90.42	25900	-36.33	20230126	8660	90.42	20231024	25900	-36.33	20230126	8660	90.42	20231024	5.04	N	063170	500	88 억		325008	N	N	0	N	00	N
98	20231212	160525	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15810	-90	5	-0.57	51000409830	3167721	205.93	15440	16830	15000	20650	11130	15900	16100.10	1.91	-10000	-7531	17426	16662	15926	15162	14426	17045	15545	89	4750	500	11130	10	1	17774267	2810	61.76	2.18	12	17.82	256.00	7248.00	25900	20230126	-38.96	8660	20231024	82.56	25900	-38.96	20230126	8660	82.56	20231024	25900	-38.96	20230126	8660	82.56	20231024	5.57	N	063170	500	88 억		339172	N	N	62	N	00	N
99	20231212	150532	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15670	-230	5	-1.45	50019187450	3105500	201.89	15440	16830	15000	20650	11130	15900	16106.65	1.91	-10000	-11597	17426	16662	15926	15162	14426	17045	15545	89	4750	500	11130	10	1	17774267	2785	61.21	2.16	12	17.47	256.00	7248.00	25900	20230126	-39.50	8660	20231024	80.95	25900	-39.50	20230126	8660	80.95	20231024	25900	-39.50	20230126	8660	80.95	20231024	5.57	N	063170	500	88 억		339172	N	N	62	N	00	N
100	20231212	140507	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15810	-90	5	-0.57	48092778910	2982766	193.91	15440	16830	15000	20650	11130	15900	16123.56	1.91	-10000	-28859	17426	16662	15926	15162	14426	17045	15545	89	4750	500	11130	10	1	17774267	2810	61.76	2.18	12	16.78	256.00	7248.00	25900	20230126	-38.96	8660	20231024	82.56	25900	-38.96	20230126	8660	82.56	20231024	25900	-38.96	20230126	8660	82.56	20231024	5.57	N	063170	500	88 억		339172	N	N	62	N	00	N
101	20231212	130504	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	16500	600	2	3.77	36712372490	2281653	148.33	15440	16830	15000	20650	11130	15900	16090.26	1.91	-10000	-28918	17426	16662	15926	15162	14426	17045	15545	89	4750	500	11130	10	1	17774267	2933	64.45	2.28	12	12.84	256.00	7248.00	25900	20230126	-36.29	8660	20231024	90.53	25900	-36.29	20230126	8660	90.53	20231024	25900	-36.29	20230126	8660	90.53	20231024	5.57	N	063170	500	88 억		339172	N	N	62	N	00	N
102	20231212	120503	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	16060	160	2	1.01	29481775990	1829722	118.95	15440	16830	15000	20650	11130	15900	16112.72	1.91	-10000	-67734	17426	16662	15926	15162	14426	17045	15545	89	4750	500	11130	10	1	17774267	2855	62.73	2.22	12	10.29	256.00	7248.00	25900	20230126	-37.99	8660	20231024	85.45	25900	-37.99	20230126	8660	85.45	20231024	25900	-37.99	20230126	8660	85.45	20231024	5.57	N	063170	500	88 억		339172	N	N	62	N	00	N
103	20231212	110509	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15350	-550	5	-3.46	4864180880	319573	20.78	15440	15470	15000	20650	11130	15900	15220.64	1.91	-10000	29973	17426	16662	15926	15162	14426	17045	15545	89	4750	500	11130	10	1	17774267	2728	59.96	2.12	12	1.80	256.00	7248.00	25900	20230126	-40.73	8660	20231024	77.25	25900	-40.73	20230126	8660	77.25	20231024	25900	-40.73	20230126	8660	77.25	20231024	5.57	N	063170	500	88 억		339172	N	N	62	N	00	N
104	20231212	100529	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15280	-620	5	-3.90	3851745450	253448	16.48	15440	15460	15000	20650	11130	15900	15197.07	1.91	-10000	5500	17426	16662	15926	15162	14426	17045	15545	89	4750	500	11130	10	1	17774267	2716	59.69	2.11	12	1.43	256.00	7248.00	25900	20230126	-41.00	8660	20231024	76.44	25900	-41.00	20230126	8660	76.44	20231024	25900	-41.00	20230126	8660	76.44	20231024	5.57	N	063170	500	88 억		339172	N	N	62	N	00	N
105	20231212	090526	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15000	-900	5	-5.66	989263080	65040	4.23	15440	15440	15000	20650	11130	15900	15208.88	1.91	-10000	-8894	17426	16662	15926	15162	14426	17045	15545	89	4750	500	11130	10	1	17774267	2666	58.59	2.07	12	0.37	256.00	7248.00	25900	20230126	-42.08	8660	20231024	73.21	25900	-42.08	20230126	8660	73.21	20231024	25900	-42.08	20230126	8660	73.21	20231024	5.57	N	063170	500	88 억		339172	N	N	62	N	00	N
106	20231211	160529	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15900	-30	5	-0.19	24265586850	1526753	127.40	15560	16690	15190	20700	11160	15930	15893.57	1.55	12661	33675	17150	16540	15790	15180	14430	16165	14805	89	4770	500	11150	10	1	17774267	2826	62.11	2.19	12	8.59	256.00	7248.00	25900	20230126	-38.61	8660	20231024	83.60	25900	-38.61	20230126	8660	83.60	20231024	25900	-38.61	20230126	8660	83.60	20231024	5.79	N	063170	500	88 억		276329	N	N	62	N	00	N
107	20231211	150526	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15840	-90	5	-0.56	23480146140	1477322	123.28	15560	16690	15190	20700	11160	15930	15893.71	1.55	12661	35201	17150	16540	15790	15180	14430	16165	14805	89	4770	500	11150	10	1	17774267	2815	61.88	2.19	12	8.31	256.00	7248.00	25900	20230126	-38.84	8660	20231024	82.91	25900	-38.84	20230126	8660	82.91	20231024	25900	-38.84	20230126	8660	82.91	20231024	5.79	N	063170	500	88 억		276329	N	N	0	N	00	N
108	20231211	140526	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15770	-160	5	-1.00	21308678040	1339825	111.80	15560	16690	15190	20700	11160	15930	15904.06	1.55	12661	51224	17150	16540	15790	15180	14430	16165	14805	89	4770	500	11150	10	1	17774267	2803	61.60	2.18	12	7.54	256.00	7248.00	25900	20230126	-39.11	8660	20231024	82.10	25900	-39.11	20230126	8660	82.10	20231024	25900	-39.11	20230126	8660	82.10	20231024	5.79	N	063170	500	88 억		276329	N	N	0	N	00	N
109	20231211	130529	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	16020	90	2	0.56	19196114230	1207262	100.74	15560	16690	15190	20700	11160	15930	15900.52	1.55	12661	36290	17150	16540	15790	15180	14430	16165	14805	89	4770	500	11150	10	1	17774267	2847	62.58	2.21	12	6.79	256.00	7248.00	25900	20230126	-38.15	8660	20231024	84.99	25900	-38.15	20230126	8660	84.99	20231024	25900	-38.15	20230126	8660	84.99	20231024	5.79	N	063170	500	88 억		276329	N	N	0	N	00	N
110	20231211	120527	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15750	-180	5	-1.13	10900218940	697994	58.24	15560	15940	15190	20700	11160	15930	15616.23	1.55	12661	43734	17150	16540	15790	15180	14430	16165	14805	89	4770	500	11150	10	1	17774267	2799	61.52	2.17	12	3.93	256.00	7248.00	25900	20230126	-39.19	8660	20231024	81.87	25900	-39.19	20230126	8660	81.87	20231024	25900	-39.19	20230126	8660	81.87	20231024	5.79	N	063170	500	88 억		276329	N	N	0	N	00	N
111	20231211	110526	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15700	-230	5	-1.44	9211121430	591209	49.33	15560	15940	15190	20700	11160	15930	15579.80	1.55	12661	22221	17150	16540	15790	15180	14430	16165	14805	89	4770	500	11150	10	1	17774267	2791	61.33	2.17	12	3.33	256.00	7248.00	25900	20230126	-39.38	8660	20231024	81.29	25900	-39.38	20230126	8660	81.29	20231024	25900	-39.38	20230126	8660	81.29	20231024	5.79	N	063170	500	88 억		276329	N	N	0	N	00	N
112	20231211	100525	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15370	-560	5	-3.52	7275931030	465961	38.88	15560	15940	15190	20700	11160	15930	15614.50	1.55	12661	960	17150	16540	15790	15180	14430	16165	14805	89	4770	500	11150	10	1	17774267	2732	60.04	2.12	12	2.62	256.00	7248.00	25900	20230126	-40.66	8660	20231024	77.48	25900	-40.66	20230126	8660	77.48	20231024	25900	-40.66	20230126	8660	77.48	20231024	5.79	N	063170	500	88 억		276329	N	N	0	N	00	N
113	20231211	090522	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	15610	-320	5	-2.01	709091280	45199	3.77	15560	15940	15560	20700	11160	15930	15685.03	1.55	12661	-666	17150	16540	15790	15180	14430	16165	14805	89	4770	500	11150	10	1	17774267	2775	60.98	2.15	12	0.25	256.00	7248.00	25900	20230126	-39.73	8660	20231024	80.25	25900	-39.73	20230126	8660	80.25	20231024	25900	-39.73	20230126	8660	80.25	20231024	5.79	N	063170	500	88 억		276329	N	N	0	N	00	N
114	20231208	160519	54	100.00	KOSDAQ		유통	N	N	N	N		N	15930	-710	5	-4.27	18441364890	1183939	170.38	16110	16400	15040	21600	11650	16640	15575.43	1.55	0	-14783	17686	17162	16206	15682	14726	17425	15945	89	4960	500	11640	10	1	17774267	2831	62.23	2.20	12	6.66	256.00	7248.00	25900	20230126	-38.49	8660	20231024	83.95	25900	-38.49	20230126	8660	83.95	20231024	25900	-38.49	20230126	8660	83.95	20231024	5.62	N	063170	500	88 억		276329	N	N	3	N	01	N
115	20231208	150522	54	100.00	KOSDAQ		유통	N	N	N	N		N	15640	-1000	5	-6.01	16528670520	1063264	153.02	16110	16400	15040	21600	11650	16640	15545.14	1.55	0	-4215	17686	17162	16206	15682	14726	17425	15945	89	4960	500	11640	10	1	17774267	2780	61.09	2.16	12	5.98	256.00	7248.00	25900	20230126	-39.61	8660	20231024	80.60	25900	-39.61	20230126	8660	80.60	20231024	25900	-39.61	20230126	8660	80.60	20231024	5.62	N	063170	500	88 억		276329	N	N	3	N	01	N
116	20231208	140521	54	100.00	KOSDAQ		유통	N	N	N	N		N	15390	-1250	5	-7.51	14850653580	954976	137.43	16110	16400	15040	21600	11650	16640	15550.73	1.55	0	2002	17686	17162	16206	15682	14726	17425	15945	89	4960	500	11640	10	1	17774267	2735	60.12	2.12	12	5.37	256.00	7248.00	25900	20230126	-40.58	8660	20231024	77.71	25900	-40.58	20230126	8660	77.71	20231024	25900	-40.58	20230126	8660	77.71	20231024	5.62	N	063170	500	88 억		276329	N	N	3	N	01	N
117	20231208	130520	54	100.00	KOSDAQ		유통	N	N	N	N		N	15310	-1330	5	-7.99	13525322770	868342	124.97	16110	16400	15040	21600	11650	16640	15575.94	1.55	0	5393	17686	17162	16206	15682	14726	17425	15945	89	4960	500	11640	10	1	17774267	2721	59.80	2.11	12	4.89	256.00	7248.00	25900	20230126	-40.89	8660	20231024	76.79	25900	-40.89	20230126	8660	76.79	20231024	25900	-40.89	20230126	8660	76.79	20231024	5.62	N	063170	500	88 억		276329	N	N	3	N	01	N
118	20231208	120517	54	100.00	KOSDAQ		유통	N	N	N	N		N	15130	-1510	5	-9.07	11934333710	763951	109.94	16110	16400	15050	21600	11650	16640	15621.76	1.55	0	8338	17686	17162	16206	15682	14726	17425	15945	89	4960	500	11640	10	1	17774267	2689	59.10	2.09	12	4.30	256.00	7248.00	25900	20230126	-41.58	8660	20231024	74.71	25900	-41.58	20230126	8660	74.71	20231024	25900	-41.58	20230126	8660	74.71	20231024	5.62	N	063170	500	88 억		276329	N	N	3	N	01	N
119	20231208	110516	54	100.00	KOSDAQ		유통	N	N	N	N		N	15320	-1320	5	-7.93	10819758870	690472	99.37	16110	16400	15050	21600	11650	16640	15669.99	1.55	0	22229	17686	17162	16206	15682	14726	17425	15945	89	4960	500	11640	10	1	17774267	2723	59.84	2.11	12	3.88	256.00	7248.00	25900	20230126	-40.85	8660	20231024	76.91	25900	-40.85	20230126	8660	76.91	20231024	25900	-40.85	20230126	8660	76.91	20231024	5.62	N	063170	500	88 억		276329	N	N	3	N	01	N
120	20231208	100523	54	100.00	KOSDAQ		유통	N	N	N	N		N	15510	-1130	5	-6.79	7763749610	489817	70.49	16110	16400	15420	21600	11650	16640	15850.19	1.55	0	-11694	17686	17162	16206	15682	14726	17425	15945	89	4960	500	11640	10	1	17774267	2757	60.59	2.14	12	2.76	256.00	7248.00	25900	20230126	-40.12	8660	20231024	79.10	25900	-40.12	20230126	8660	79.10	20231024	25900	-40.12	20230126	8660	79.10	20231024	5.62	N	063170	500	88 억		276329	N	N	3	N	01	N
121	20231208	090515	54	100.00	KOSDAQ		유통	N	N	N	N		N	16160	-480	5	-2.88	1404241470	87518	12.59	16110	16280	15710	21600	11650	16640	16044.67	1.55	0	12789	17686	17162	16206	15682	14726	17425	15945	89	4960	500	11640	10	1	17774267	2872	63.12	2.23	12	0.49	256.00	7248.00	25900	20230126	-37.61	8660	20231024	86.61	25900	-37.61	20230126	8660	86.61	20231024	25900	-37.61	20230126	8660	86.61	20231024	5.62	N	063170	500	88 억		276329	N	N	3	N	01	N
122	20231207	160517	59	100.00	KOSDAQ		유통	N	N	N	N		N	16640	1060	2	6.80	10373813240	637953	135.44	15250	16730	15250	20250	10910	15580	16255.11	1.61	0	31245	16013	15796	15393	15176	14773	15905	15285	89	4670	500	10900	10	1	17774267	2958	65.00	2.30	12	3.59	256.00	7248.00	25900	20230126	-35.75	8660	20231024	92.15	25900	-35.75	20230126	8660	92.15	20231024	25900	-35.75	20230126	8660	92.15	20231024	5.60	N	063170	500	88 억		285587	N	N	3	N	00	Y
123	20231207	150518	59	100.00	KOSDAQ		유통	N	N	N	N		N	16640	1060	2	6.80	9093548280	561014	119.11	15250	16730	15250	20250	10910	15580	16209.37	1.61	0	32513	16013	15796	15393	15176	14773	15905	15285	89	4670	500	10900	10	1	17774267	2958	65.00	2.30	12	3.16	256.00	7248.00	25900	20230126	-35.75	8660	20231024	92.15	25900	-35.75	20230126	8660	92.15	20231024	25900	-35.75	20230126	8660	92.15	20231024	5.60	N	063170	500	88 억		285587	N	N	11	N	00	Y
124	20231207	140516	59	100.00	KOSDAQ		유통	N	N	N	N		N	16640	1060	2	6.80	7350013380	456506	96.92	15250	16640	15250	20250	10910	15580	16100.83	1.61	0	29517	16013	15796	15393	15176	14773	15905	15285	89	4670	500	10900	10	1	17774267	2958	65.00	2.30	12	2.57	256.00	7248.00	25900	20230126	-35.75	8660	20231024	92.15	25900	-35.75	20230126	8660	92.15	20231024	25900	-35.75	20230126	8660	92.15	20231024	5.60	N	063170	500	88 억		285587	N	N	11	N	00	Y
125	20231207	130516	59	100.00	KOSDAQ		유통	N	N	N	N		N	16330	750	2	4.81	5474645120	343194	72.86	15250	16380	15250	20250	10910	15580	15952.28	1.61	0	19267	16013	15796	15393	15176	14773	15905	15285	89	4670	500	10900	10	1	17774267	2903	63.79	2.25	12	1.93	256.00	7248.00	25900	20230126	-36.95	8660	20231024	88.57	25900	-36.95	20230126	8660	88.57	20231024	25900	-36.95	20230126	8660	88.57	20231024	5.60	N	063170	500	88 억		285587	N	N	11	N	00	Y
126	20231207	120518	59	100.00	KOSDAQ		유통	N	N	N	N		N	16240	660	2	4.24	4184062330	264306	56.11	15250	16240	15250	20250	10910	15580	15830.58	1.61	0	7283	16013	15796	15393	15176	14773	15905	15285	89	4670	500	10900	10	1	17774267	2887	63.44	2.24	12	1.49	256.00	7248.00	25900	20230126	-37.30	8660	20231024	87.53	25900	-37.30	20230126	8660	87.53	20231024	25900	-37.30	20230126	8660	87.53	20231024	5.60	N	063170	500	88 억		285587	N	N	11	N	00	Y
127	20231207	110514	59	100.00	KOSDAQ		유통	N	N	N	N		N	15900	320	2	2.05	2500297970	160354	34.04	15250	15900	15250	20250	10910	15580	15592.38	1.61	0	-7281	16013	15796	15393	15176	14773	15905	15285	89	4670	500	10900	10	1	17774267	2826	62.11	2.19	12	0.90	256.00	7248.00	25900	20230126	-38.61	8660	20231024	83.60	25900	-38.61	20230126	8660	83.60	20231024	25900	-38.61	20230126	8660	83.60	20231024	5.60	N	063170	500	88 억		285587	N	N	11	N	00	Y
128	20231207	100513	59	100.00	KOSDAQ		유통	N	N	N	N		N	15640	60	2	0.39	1480853570	96238	20.43	15250	15640	15250	20250	10910	15580	15386.97	1.61	0	-7281	16013	15796	15393	15176	14773	15905	15285	89	4670	500	10900	10	1	17774267	2780	61.09	2.16	12	0.54	256.00	7248.00	25900	20230126	-39.61	8660	20231024	80.60	25900	-39.61	20230126	8660	80.60	20231024	25900	-39.61	20230126	8660	80.60	20231024	5.60	N	063170	500	88 억		285587	N	N	11	N	00	Y
129	20231207	090518	59	100.00	KOSDAQ		유통	N	N	N	N		N	15250	-330	5	-2.12	606350610	39756	8.44	15250	15250	15250	20250	10910	15580	15250.00	1.61	0	-4442	16013	15796	15393	15176	14773	15905	15285	89	4670	500	10900	10	1	17774267	2711	59.57	2.10	12	0.22	256.00	7248.00	25900	20230126	-41.12	8660	20231024	76.10	25900	-41.12	20230126	8660	76.10	20231024	25900	-41.12	20230126	8660	76.10	20231024	5.60	N	063170	500	88 억		285587	N	N	11	N	00	Y
130	20231206	160508	59	100.00	KOSDAQ		유통	N	N	N	N		N	15580	600	2	4.01	6707064970	436670	69.39	15270	15610	14990	19470	10490	14980	15354.83	1.68	0	-13203	16113	15546	15263	14696	14413	15405	14555	89	4490	500	10480	10	1	17774267	2769	60.86	2.15	12	2.46	256.00	7248.00	25900	20230126	-39.85	8660	20231024	79.91	25900	-39.85	20230126	8660	79.91	20231024	25900	-39.85	20230126	8660	79.91	20231024	5.46	N	063170	500	88 억		299011	N	N	11	N	00	Y
131	20231206	150518	59	100.00	KOSDAQ		유통	N	N	N	N		N	15610	630	2	4.21	6097232610	397528	63.17	15270	15610	14990	19470	10490	14980	15338.05	1.68	0	-14124	16113	15546	15263	14696	14413	15405	14555	89	4490	500	10480	10	1	17774267	2775	60.98	2.15	12	2.24	256.00	7248.00	25900	20230126	-39.73	8660	20231024	80.25	25900	-39.73	20230126	8660	80.25	20231024	25900	-39.73	20230126	8660	80.25	20231024	5.46	N	063170	500	88 억		299011	N	N	16	N	00	Y
132	20231206	140516	59	100.00	KOSDAQ		유통	N	N	N	N		N	15560	580	2	3.87	5221571990	341361	54.24	15270	15560	14990	19470	10490	14980	15296.52	1.68	0	-11721	16113	15546	15263	14696	14413	15405	14555	89	4490	500	10480	10	1	17774267	2766	60.78	2.15	12	1.92	256.00	7248.00	25900	20230126	-39.92	8660	20231024	79.68	25900	-39.92	20230126	8660	79.68	20231024	25900	-39.92	20230126	8660	79.68	20231024	5.46	N	063170	500	88 억		299011	N	N	16	N	00	Y
133	20231206	130512	59	100.00	KOSDAQ		유통	N	N	N	N		N	15470	490	2	3.27	4370648020	286599	45.54	15270	15470	14990	19470	10490	14980	15250.24	1.68	0	-9391	16113	15546	15263	14696	14413	15405	14555	89	4490	500	10480	10	1	17774267	2750	60.43	2.13	12	1.61	256.00	7248.00	25900	20230126	-40.27	8660	20231024	78.64	25900	-40.27	20230126	8660	78.64	20231024	25900	-40.27	20230126	8660	78.64	20231024	5.46	N	063170	500	88 억		299011	N	N	16	N	00	Y
134	20231206	120507	59	100.00	KOSDAQ		유통	N	N	N	N		N	15430	450	2	3.00	3717121660	244295	38.82	15270	15430	14990	19470	10490	14980	15215.90	1.68	0	-7594	16113	15546	15263	14696	14413	15405	14555	89	4490	500	10480	10	1	17774267	2743	60.27	2.13	12	1.37	256.00	7248.00	25900	20230126	-40.42	8660	20231024	78.18	25900	-40.42	20230126	8660	78.18	20231024	25900	-40.42	20230126	8660	78.18	20231024	5.46	N	063170	500	88 억		299011	N	N	16	N	00	Y
135	20231206	110518	59	100.00	KOSDAQ		유통	N	N	N	N		N	15270	290	2	1.94	2935871180	193503	30.75	15270	15270	14990	19470	10490	14980	15172.43	1.68	0	-6135	16113	15546	15263	14696	14413	15405	14555	89	4490	500	10480	10	1	17774267	2714	59.65	2.11	12	1.09	256.00	7248.00	25900	20230126	-41.04	8660	20231024	76.33	25900	-41.04	20230126	8660	76.33	20231024	25900	-41.04	20230126	8660	76.33	20231024	5.46	N	063170	500	88 억		299011	N	N	16	N	00	Y
136	20231206	100514	59	100.00	KOSDAQ		유통	N	N	N	N		N	15000	20	2	0.13	1625077760	107177	17.03	15270	15270	15000	19470	10490	14980	15162.91	1.68	0	-7119	16113	15546	15263	14696	14413	15405	14555	89	4490	500	10480	10	1	17774267	2666	58.59	2.07	12	0.60	256.00	7248.00	25900	20230126	-42.08	8660	20231024	73.21	25900	-42.08	20230126	8660	73.21	20231024	25900	-42.08	20230126	8660	73.21	20231024	5.46	N	063170	500	88 억		299011	N	N	16	N	00	Y
137	20231206	090513	59	100.00	KOSDAQ		유통	N	N	N	N		N	15270	290	2	1.94	500415670	32775	5.21	15270	15270	15270	19470	10490	14980	15270.00	1.68	0	-5316	16113	15546	15263	14696	14413	15405	14555	89	4490	500	10480	10	1	17774267	2714	59.65	2.11	12	0.18	256.00	7248.00	25900	20230126	-41.04	8660	20231024	76.33	25900	-41.04	20230126	8660	76.33	20231024	25900	-41.04	20230126	8660	76.33	20231024	5.46	N	063170	500	88 억		299011	N	N	16	N	00	Y
138	20231205	160515	59	100.00	KOSDAQ		유통	N	N	N	N		N	14980	-810	5	-5.13	9204665920	596693	4.81	15500	15830	14980	20500	11060	15790	15425.50	1.66	0	4264	18910	17350	15990	14430	13070	18130	15210	89	4710	500	11050	10	1	17774267	2663	58.52	2.07	12	3.36	256.00	7248.00	25900	20230126	-42.16	8660	20231024	72.98	25900	-42.16	20230126	8660	72.98	20231024	25900	-42.16	20230126	8660	72.98	20231024	4.96	N	063170	500	88 억		294606	N	N	16	N	00	Y
139	20231205	150514	59	100.00	KOSDAQ		유통	N	N	N	N		N	15000	-790	5	-5.00	8464519100	547284	4.41	15500	15830	15000	20500	11060	15790	15463.95	1.66	0	5109	18910	17350	15990	14430	13070	18130	15210	89	4710	500	11050	10	1	17774267	2666	58.59	2.07	12	3.08	256.00	7248.00	25900	20230126	-42.08	8660	20231024	73.21	25900	-42.08	20230126	8660	73.21	20231024	25900	-42.08	20230126	8660	73.21	20231024	4.96	N	063170	500	88 억		294606	N	N	177	N	00	Y
140	20231205	140514	59	100.00	KOSDAQ		유통	N	N	N	N		N	15300	-490	5	-3.10	7542198300	486202	3.92	15500	15830	15300	20500	11060	15790	15510.10	1.66	0	6680	18910	17350	15990	14430	13070	18130	15210	89	4710	500	11050	10	1	17774267	2719	59.77	2.11	12	2.74	256.00	7248.00	25900	20230126	-40.93	8660	20231024	76.67	25900	-40.93	20230126	8660	76.67	20231024	25900	-40.93	20230126	8660	76.67	20231024	4.96	N	063170	500	88 억		294606	N	N	177	N	00	Y
141	20231205	130513	59	100.00	KOSDAQ		유통	N	N	N	N		N	15450	-340	5	-2.15	6574282020	423002	3.41	15500	15830	15330	20500	11060	15790	15539.52	1.66	0	8011	18910	17350	15990	14430	13070	18130	15210	89	4710	500	11050	10	1	17774267	2746	60.35	2.13	12	2.38	256.00	7248.00	25900	20230126	-40.35	8660	20231024	78.41	25900	-40.35	20230126	8660	78.41	20231024	25900	-40.35	20230126	8660	78.41	20231024	4.96	N	063170	500	88 억		294606	N	N	177	N	00	Y
142	20231205	120509	59	100.00	KOSDAQ		유통	N	N	N	N		N	15600	-190	5	-1.20	6109272030	392983	3.17	15500	15830	15330	20500	11060	15790	15543.30	1.66	0	5593	18910	17350	15990	14430	13070	18130	15210	89	4710	500	11050	10	1	17774267	2773	60.94	2.15	12	2.21	256.00	7248.00	25900	20230126	-39.77	8660	20231024	80.14	25900	-39.77	20230126	8660	80.14	20231024	25900	-39.77	20230126	8660	80.14	20231024	4.96	N	063170	500	88 억		294606	N	N	177	N	00	Y
143	20231205	110510	59	100.00	KOSDAQ		유통	N	N	N	N		N	15770	-20	5	-0.13	5365893610	345131	2.78	15500	15830	15330	20500	11060	15790	15544.48	1.66	0	-341	18910	17350	15990	14430	13070	18130	15210	89	4710	500	11050	10	1	17774267	2803	61.60	2.18	12	1.94	256.00	7248.00	25900	20230126	-39.11	8660	20231024	82.10	25900	-39.11	20230126	8660	82.10	20231024	25900	-39.11	20230126	8660	82.10	20231024	4.96	N	063170	500	88 억		294606	N	N	177	N	00	Y
144	20231205	100511	59	100.00	KOSDAQ		유통	N	N	N	N		N	15500	-290	5	-1.84	3690319560	239154	1.93	15500	15500	15330	20500	11060	15790	15424.42	1.66	0	-9311	18910	17350	15990	14430	13070	18130	15210	89	4710	500	11050	10	1	17774267	2755	60.55	2.14	12	1.35	256.00	7248.00	25900	20230126	-40.15	8660	20231024	78.98	25900	-40.15	20230126	8660	78.98	20231024	25900	-40.15	20230126	8660	78.98	20231024	4.96	N	063170	500	88 억		294606	N	N	177	N	00	Y
145	20231205	090508	59	100.00	KOSDAQ		유통	N	N	N	N		N	15500	-290	5	-1.84	849015540	54698	0.44	15500	15500	15500	20500	11060	15790	15500.00	1.66	0	-5846	18910	17350	15990	14430	13070	18130	15210	89	4710	500	11050	10	1	17774267	2755	60.55	2.14	12	0.31	256.00	7248.00	25900	20230126	-40.15	8660	20231024	78.98	25900	-40.15	20230126	8660	78.98	20231024	25900	-40.15	20230126	8660	78.98	20231024	4.96	N	063170	500	88 억		294606	N	N	177	N	00	Y
146	20231204	160509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15790	1750	2	12.46	200866091720	12276357	134.15	14750	17550	14630	18250	9830	14040	16363.67	1.99	0	-10167	16586	15312	14216	12942	11846	15950	13580	89	4210	500	9820	10	1	17774267	2807	61.68	2.18	12	69.07	256.00	7248.00	25900	20230126	-39.03	8660	20231024	82.33	25900	-39.03	20230126	8660	82.33	20231024	25900	-39.03	20230126	8660	82.33	20231024	4.94	N	063170	500	88 억		353709	N	N	177	N	00	N
147	20231204	150511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	16520	2480	2	17.66	190497453890	11633082	127.12	14750	17550	14630	18250	9830	14040	16375.70	1.99	0	-25678	16586	15312	14216	12942	11846	15950	13580	89	4210	500	9820	10	1	17774267	2936	64.53	2.28	12	65.45	256.00	7248.00	25900	20230126	-36.22	8660	20231024	90.76	25900	-36.22	20230126	8660	90.76	20231024	25900	-36.22	20230126	8660	90.76	20231024	4.94	N	063170	500	88 억		353709	N	N	20	N	00	N
148	20231204	140508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	17100	3060	2	21.79	169766114860	10421201	113.88	14750	17550	14630	18250	9830	14040	16290.68	1.99	0	-60455	16586	15312	14216	12942	11846	15950	13580	89	4210	500	9820	10	1	17774267	3039	66.80	2.36	12	58.63	256.00	7248.00	25900	20230126	-33.98	8660	20231024	97.46	25900	-33.98	20230126	8660	97.46	20231024	25900	-33.98	20230126	8660	97.46	20231024	4.94	N	063170	500	88 억		353709	N	N	20	N	00	N
149	20231204	130506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	16790	2750	2	19.59	156175791800	9626641	105.20	14750	17550	14630	18250	9830	14040	16223.53	1.99	0	-86625	16586	15312	14216	12942	11846	15950	13580	89	4210	500	9820	10	1	17774267	2984	65.59	2.32	12	54.16	256.00	7248.00	25900	20230126	-35.17	8660	20231024	93.88	25900	-35.17	20230126	8660	93.88	20231024	25900	-35.17	20230126	8660	93.88	20231024	4.94	N	063170	500	88 억		353709	N	N	20	N	00	N
150	20231204	120506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	17000	2960	2	21.08	147767963670	9128101	99.75	14750	17550	14630	18250	9830	14040	16188.49	1.99	0	-83016	16586	15312	14216	12942	11846	15950	13580	89	4210	500	9820	10	1	17774267	3022	66.41	2.35	12	51.36	256.00	7248.00	25900	20230126	-34.36	8660	20231024	96.30	25900	-34.36	20230126	8660	96.30	20231024	25900	-34.36	20230126	8660	96.30	20231024	4.94	N	063170	500	88 억		353709	N	N	20	N	00	N
151	20231204	110509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	16980	2940	2	20.94	135073275570	8381783	91.59	14750	17550	14630	18250	9830	14040	16115.36	1.99	0	-53927	16586	15312	14216	12942	11846	15950	13580	89	4210	500	9820	10	1	17774267	3018	66.33	2.34	12	47.16	256.00	7248.00	25900	20230126	-34.44	8660	20231024	96.07	25900	-34.44	20230126	8660	96.07	20231024	25900	-34.44	20230126	8660	96.07	20231024	4.94	N	063170	500	88 억		353709	N	N	20	N	00	N
152	20231204	100507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15640	1600	2	11.40	60932915680	3935303	43.00	14750	16220	14630	18250	9830	14040	15484.05	1.99	0	-69085	16586	15312	14216	12942	11846	15950	13580	89	4210	500	9820	10	1	17774267	2780	61.09	2.16	12	22.14	256.00	7248.00	25900	20230126	-39.61	8660	20231024	80.60	25900	-39.61	20230126	8660	80.60	20231024	25900	-39.61	20230126	8660	80.60	20231024	4.94	N	063170	500	88 억		353709	N	N	20	N	00	N
153	20231204	090507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15220	1180	2	8.40	13712180100	912079	9.97	14750	15400	14630	18250	9830	14040	15035.12	1.99	0	-91440	16586	15312	14216	12942	11846	15950	13580	89	4210	500	9820	10	1	17774267	2705	59.45	2.10	12	5.13	256.00	7248.00	25900	20230126	-41.24	8660	20231024	75.75	25900	-41.24	20230126	8660	75.75	20231024	25900	-41.24	20230126	8660	75.75	20231024	4.94	N	063170	500	88 억		353709	N	N	20	N	00	N
154	20231201	160508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	14040	1110	2	8.58	128043078170	8959134	256.05	13300	15490	13120	16800	9060	12930	14292.02	2.40	0	-65892	14603	13766	13263	12426	11923	13515	12175	89	3870	500	9050	10	1	17774267	2496	54.84	1.94	12	50.41	256.00	7248.00	25900	20230126	-45.79	8660	20231024	62.12	25900	-45.79	20230126	8660	62.12	20231024	25900	-45.79	20230126	8660	62.12	20231024	5.11	N	063170	500	88 억		426827	N	N	20	N	00	N
155	20231201	150506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13760	830	2	6.42	123569086000	8637409	246.85	13300	15490	13120	16800	9060	12930	14306.27	2.40	0	-129869	14603	13766	13263	12426	11923	13515	12175	89	3870	500	9050	10	1	17774267	2446	53.75	1.90	12	48.60	256.00	7248.00	25900	20230126	-46.87	8660	20231024	58.89	25900	-46.87	20230126	8660	58.89	20231024	25900	-46.87	20230126	8660	58.89	20231024	5.11	N	063170	500	88 억		426827	N	N	73	N	00	N
156	20231201	140506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	15280	2350	2	18.17	85647296540	6068993	173.45	13300	15300	13120	16800	9060	12930	14112.27	2.40	0	-137646	14603	13766	13263	12426	11923	13515	12175	89	3870	500	9050	10	1	17774267	2716	59.69	2.11	12	34.14	256.00	7248.00	25900	20230126	-41.00	8660	20231024	76.44	25900	-41.00	20230126	8660	76.44	20231024	25900	-41.00	20230126	8660	76.44	20231024	5.11	N	063170	500	88 억		426827	N	N	73	N	00	N
157	20231201	130505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13420	490	2	3.79	36950511380	2726188	77.91	13300	13960	13120	16800	9060	12930	13553.91	2.40	0	-114729	14603	13766	13263	12426	11923	13515	12175	89	3870	500	9050	10	1	17774267	2385	52.42	1.85	12	15.34	256.00	7248.00	25900	20230126	-48.19	8660	20231024	54.97	25900	-48.19	20230126	8660	54.97	20231024	25900	-48.19	20230126	8660	54.97	20231024	5.11	N	063170	500	88 억		426827	N	N	73	N	00	N
158	20231201	120511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13440	510	2	3.94	35990969470	2654820	75.87	13300	13960	13120	16800	9060	12930	13556.84	2.40	0	-118798	14603	13766	13263	12426	11923	13515	12175	89	3870	500	9050	10	1	17774267	2389	52.50	1.85	12	14.94	256.00	7248.00	25900	20230126	-48.11	8660	20231024	55.20	25900	-48.11	20230126	8660	55.20	20231024	25900	-48.11	20230126	8660	55.20	20231024	5.11	N	063170	500	88 억		426827	N	N	73	N	00	N
159	20231201	110508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13560	630	2	4.87	33960544670	2505019	71.59	13300	13960	13120	16800	9060	12930	13557.00	2.40	0	-119672	14603	13766	13263	12426	11923	13515	12175	89	3870	500	9050	10	1	17774267	2410	52.97	1.87	12	14.09	256.00	7248.00	25900	20230126	-47.64	8660	20231024	56.58	25900	-47.64	20230126	8660	56.58	20231024	25900	-47.64	20230126	8660	56.58	20231024	5.11	N	063170	500	88 억		426827	N	N	73	N	00	N
160	20231201	100511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13350	420	2	3.25	31080849950	2289882	65.44	13300	13960	13120	16800	9060	12930	13573.12	2.40	0	-147139	14603	13766	13263	12426	11923	13515	12175	89	3870	500	9050	10	1	17774267	2373	52.15	1.84	12	12.88	256.00	7248.00	25900	20230126	-48.46	8660	20231024	54.16	25900	-48.46	20230126	8660	54.16	20231024	25900	-48.46	20230126	8660	54.16	20231024	5.11	N	063170	500	88 억		426827	N	N	73	N	00	N
161	20231201	090504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13430	500	2	3.87	5666374020	425456	12.16	13300	13440	13120	16800	9060	12930	13318.35	2.40	0	-65723	14603	13766	13263	12426	11923	13515	12175	89	3870	500	9050	10	1	17774267	2387	52.46	1.85	12	2.39	256.00	7248.00	25900	20230126	-48.15	8660	20231024	55.08	25900	-48.15	20230126	8660	55.08	20231024	25900	-48.15	20230126	8660	55.08	20231024	5.11	N	063170	500	88 억		426827	N	N	73	N	00	N