KissMeData/086060/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	160740	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	55	2	1.28	97062155	22355	76.45	4290	4370	4290	5590	3015	4305	4341.86	5.94	5634	5304	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.63	0.82	12	0.26	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.72	N	086060	500	43 억		511364	N	N	0	N	00	N
3	20231229	150736	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	55	2	1.28	97062155	22355	76.45	4290	4370	4290	5590	3015	4305	4341.86	5.94	5634	5304	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.63	0.82	12	0.26	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.72	N	086060	500	43 억		511364	N	N	0	N	00	N
4	20231229	140736	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	55	2	1.28	97062155	22355	76.45	4290	4370	4290	5590	3015	4305	4341.86	5.94	5634	5304	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.63	0.82	12	0.26	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.72	N	086060	500	43 억		511364	N	N	0	N	00	N
5	20231229	130736	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	55	2	1.28	97062155	22355	76.45	4290	4370	4290	5590	3015	4305	4341.86	5.94	5634	5304	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.63	0.82	12	0.26	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.72	N	086060	500	43 억		511364	N	N	0	N	00	N
6	20231229	120738	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	55	2	1.28	97062155	22355	76.45	4290	4370	4290	5590	3015	4305	4341.86	5.94	5634	5304	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.63	0.82	12	0.26	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.72	N	086060	500	43 억		511364	N	N	0	N	00	N
7	20231229	110705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	55	2	1.28	97062155	22355	76.45	4290	4370	4290	5590	3015	4305	4341.86	5.94	5634	5304	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.63	0.82	12	0.26	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.72	N	086060	500	43 억		511364	N	N	0	N	00	N
8	20231229	100711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	55	2	1.28	97062155	22355	76.45	4290	4370	4290	5590	3015	4305	4341.86	5.94	5634	5304	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.63	0.82	12	0.26	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.72	N	086060	500	43 억		511364	N	N	0	N	00	N
9	20231229	090712	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	55	2	1.28	97062155	22355	76.45	4290	4370	4290	5590	3015	4305	4341.86	5.94	5634	5304	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.63	0.82	12	0.26	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.72	N	086060	500	43 억		511364	N	N	0	N	00	N
10	20231228	160704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	55	2	1.28	97062155	22355	76.45	4290	4370	4290	5590	3015	4305	4341.86	5.87	0	5304	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.63	0.82	12	0.26	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.72	N	086060	500	43 억		505730	N	N	0	N	00	N
11	20231228	150711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	45	2	1.05	89714035	20665	70.67	4290	4370	4290	5590	3015	4305	4341.36	5.87	0	5213	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.58	0.82	12	0.24	177.00	5310.00	5430	20230724	-19.89	3855	20230103	12.84	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3855	12.84	20230103	2.72	N	086060	500	43 억		505730	N	N	0	N	00	N
12	20231228	140703	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	40	2	0.93	77845070	17930	61.31	4290	4370	4290	5590	3015	4305	4341.62	5.87	0	4206	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	374	24.55	0.82	12	0.21	177.00	5310.00	5430	20230724	-19.98	3855	20230103	12.71	5430	-19.98	20230724	3855	12.71	20230103	5430	-19.98	20230724	3855	12.71	20230103	2.72	N	086060	500	43 억		505730	N	N	0	N	00	N
13	20231228	130703	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	50	2	1.16	63382320	14602	49.93	4290	4370	4290	5590	3015	4305	4340.67	5.87	0	2229	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.60	0.82	12	0.17	177.00	5310.00	5430	20230724	-19.80	3855	20230103	12.97	5430	-19.80	20230724	3855	12.97	20230103	5430	-19.80	20230724	3855	12.97	20230103	2.72	N	086060	500	43 억		505730	N	N	0	N	00	N
14	20231228	120706	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	60	2	1.39	61135595	14086	48.17	4290	4370	4290	5590	3015	4305	4340.18	5.87	0	2229	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	376	24.66	0.82	12	0.16	177.00	5310.00	5430	20230724	-19.61	3855	20230103	13.23	5430	-19.61	20230724	3855	13.23	20230103	5430	-19.61	20230724	3855	13.23	20230103	2.72	N	086060	500	43 억		505730	N	N	0	N	00	N
15	20231228	110707	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	55	2	1.28	42672335	9845	33.67	4290	4370	4290	5590	3015	4305	4334.43	5.87	0	1946	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	375	24.63	0.82	12	0.11	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.72	N	086060	500	43 억		505730	N	N	0	N	00	N
16	20231228	100704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	20	2	0.46	24743765	5721	19.56	4290	4345	4290	5590	3015	4305	4325.09	5.87	0	-89	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	372	24.44	0.81	12	0.07	177.00	5310.00	5430	20230724	-20.35	3855	20230103	12.19	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3855	12.19	20230103	2.72	N	086060	500	43 억		505730	N	N	0	N	00	N
17	20231228	090705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	25	2	0.58	5179845	1205	4.12	4290	4340	4290	5590	3015	4305	4298.60	5.87	0	-72	4375	4340	4315	4280	4255	4357	4297	43	1285	500	3010	5	1	8610587	373	24.46	0.82	12	0.01	177.00	5310.00	5430	20230724	-20.26	3855	20230103	12.32	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.72	N	086060	500	43 억		505730	N	N	0	N	00	N
18	20231227	160658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	0	3	0.00	125984715	29243	35.58	4300	4350	4290	5590	3015	4305	4308.27	5.85	0	1023	4511	4407	4356	4252	4201	4382	4227	43	1285	500	3010	5	1	8610587	371	24.32	0.81	12	0.34	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.69	N	086060	500	43 억		504143	N	N	0	N	00	N
19	20231227	150708	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	30	2	0.70	118859195	27592	33.57	4300	4350	4290	5590	3015	4305	4307.77	5.85	0	1109	4511	4407	4356	4252	4201	4382	4227	43	1285	500	3010	5	1	8610587	373	24.49	0.82	12	0.32	177.00	5310.00	5430	20230724	-20.17	3855	20230103	12.45	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3855	12.45	20230103	2.69	N	086060	500	43 억		504143	N	N	0	N	00	N
20	20231227	140706	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	35	2	0.81	98699945	22922	27.89	4300	4340	4290	5590	3015	4305	4305.92	5.85	0	1108	4511	4407	4356	4252	4201	4382	4227	43	1285	500	3010	5	1	8610587	374	24.52	0.82	12	0.27	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.69	N	086060	500	43 억		504143	N	N	0	N	00	N
21	20231227	130700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	10	2	0.23	86847245	20177	24.55	4300	4335	4290	5590	3015	4305	4304.26	5.85	0	1594	4511	4407	4356	4252	4201	4382	4227	43	1285	500	3010	5	1	8610587	372	24.38	0.81	12	0.23	177.00	5310.00	5430	20230724	-20.53	3855	20230103	11.93	5430	-20.53	20230724	3855	11.93	20230103	5430	-20.53	20230724	3855	11.93	20230103	2.69	N	086060	500	43 억		504143	N	N	0	N	00	N
22	20231227	120701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	5	2	0.12	77019460	17894	21.77	4300	4335	4290	5590	3015	4305	4304.19	5.85	0	1670	4511	4407	4356	4252	4201	4382	4227	43	1285	500	3010	5	1	8610587	371	24.35	0.81	12	0.21	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.69	N	086060	500	43 억		504143	N	N	0	N	00	N
23	20231227	110705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-15	5	-0.35	69095460	16054	19.53	4300	4335	4290	5590	3015	4305	4303.92	5.85	0	534	4511	4407	4356	4252	4201	4382	4227	43	1285	500	3010	5	1	8610587	369	24.24	0.81	12	0.19	177.00	5310.00	5430	20230724	-20.99	3855	20230103	11.28	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3855	11.28	20230103	2.69	N	086060	500	43 억		504143	N	N	0	N	00	N
24	20231227	100705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	10	2	0.23	43777700	10164	12.37	4300	4335	4295	5590	3015	4305	4307.20	5.85	0	-216	4511	4407	4356	4252	4201	4382	4227	43	1285	500	3010	5	1	8610587	372	24.38	0.81	12	0.12	177.00	5310.00	5430	20230724	-20.53	3855	20230103	11.93	5430	-20.53	20230724	3855	11.93	20230103	5430	-20.53	20230724	3855	11.93	20230103	2.69	N	086060	500	43 억		504143	N	N	0	N	00	N
25	20231227	090707	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	0	3	0.00	18288955	4251	5.17	4300	4330	4300	5590	3015	4305	4302.07	5.85	0	1058	4511	4407	4356	4252	4201	4382	4227	43	1285	500	3010	5	1	8610587	371	24.32	0.81	12	0.05	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.69	N	086060	500	43 억		504143	N	N	0	N	00	N
26	20231226	160707	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-90	5	-2.05	356450005	81597	94.76	4440	4460	4305	5710	3080	4395	4368.33	5.96	0	-9093	4511	4452	4371	4312	4231	4482	4342	43	1315	500	3070	5	1	8610587	371	24.32	0.81	12	0.95	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.67	N	086060	500	43 억		513014	N	N	0	N	00	N
27	20231226	150703	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-60	5	-1.37	319009790	72921	84.68	4440	4460	4320	5710	3080	4395	4374.66	5.96	0	-6150	4511	4452	4371	4312	4231	4482	4342	43	1315	500	3070	5	1	8610587	373	24.49	0.82	12	0.85	177.00	5310.00	5430	20230724	-20.17	3855	20230103	12.45	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3855	12.45	20230103	2.67	N	086060	500	43 억		513014	N	N	0	N	00	N
28	20231226	140706	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-55	5	-1.25	295437780	67479	78.36	4440	4460	4320	5710	3080	4395	4378.15	5.96	0	-2608	4511	4452	4371	4312	4231	4482	4342	43	1315	500	3070	5	1	8610587	374	24.52	0.82	12	0.78	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.67	N	086060	500	43 억		513014	N	N	0	N	00	N
29	20231226	130705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-50	5	-1.14	275288335	62825	72.96	4440	4460	4320	5710	3080	4395	4381.77	5.96	0	-2415	4511	4452	4371	4312	4231	4482	4342	43	1315	500	3070	5	1	8610587	374	24.55	0.82	12	0.73	177.00	5310.00	5430	20230724	-19.98	3855	20230103	12.71	5430	-19.98	20230724	3855	12.71	20230103	5430	-19.98	20230724	3855	12.71	20230103	2.67	N	086060	500	43 억		513014	N	N	0	N	00	N
30	20231226	120704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-55	5	-1.25	233222090	53121	61.69	4440	4460	4320	5710	3080	4395	4390.37	5.96	0	-2416	4511	4452	4371	4312	4231	4482	4342	43	1315	500	3070	5	1	8610587	374	24.52	0.82	12	0.62	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.67	N	086060	500	43 억		513014	N	N	0	N	00	N
31	20231226	110708	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-60	5	-1.37	218308765	49685	57.70	4440	4460	4320	5710	3080	4395	4393.85	5.96	0	-3047	4511	4452	4371	4312	4231	4482	4342	43	1315	500	3070	5	1	8610587	373	24.49	0.82	12	0.58	177.00	5310.00	5430	20230724	-20.17	3855	20230103	12.45	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3855	12.45	20230103	2.67	N	086060	500	43 억		513014	N	N	0	N	00	N
32	20231226	100704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-35	5	-0.80	169387740	38415	44.61	4440	4460	4360	5710	3080	4395	4409.52	5.96	0	-4367	4511	4452	4371	4312	4231	4482	4342	43	1315	500	3070	5	1	8610587	375	24.63	0.82	12	0.45	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.67	N	086060	500	43 억		513014	N	N	0	N	00	N
33	20231226	090706	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	35	2	0.80	64594705	14589	16.94	4440	4460	4400	5710	3080	4395	4428.23	5.96	0	-772	4511	4452	4371	4312	4231	4482	4342	43	1315	500	3070	5	1	8610587	381	25.03	0.83	12	0.17	177.00	5310.00	5430	20230724	-18.42	3855	20230103	14.92	5430	-18.42	20230724	3855	14.92	20230103	5430	-18.42	20230724	3855	14.92	20230103	2.67	N	086060	500	43 억		513014	N	N	0	N	00	N
34	20231222	160656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	60	2	1.38	374144700	85705	218.23	4335	4430	4290	5630	3035	4335	4365.50	5.81	0	12613	4378	4356	4328	4306	4278	4342	4292	43	1295	500	3030	5	1	8610587	378	24.83	0.83	12	1.00	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	5430	-19.06	20230724	3855	14.01	20230103	5430	-19.06	20230724	3855	14.01	20230103	2.67	N	086060	500	43 억		500069	N	N	0	N	00	N
35	20231222	150653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	55	2	1.27	345526355	79190	201.64	4335	4430	4290	5630	3035	4335	4363.26	5.81	0	12744	4378	4356	4328	4306	4278	4342	4292	43	1295	500	3030	5	1	8610587	378	24.80	0.83	12	0.92	177.00	5310.00	5430	20230724	-19.15	3855	20230103	13.88	5430	-19.15	20230724	3855	13.88	20230103	5430	-19.15	20230724	3855	13.88	20230103	2.67	N	086060	500	43 억		500069	N	N	0	N	00	N
36	20231222	140650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	30	2	0.69	295108185	67679	172.33	4335	4430	4290	5630	3035	4335	4360.41	5.81	0	12384	4378	4356	4328	4306	4278	4342	4292	43	1295	500	3030	5	1	8610587	376	24.66	0.82	12	0.79	177.00	5310.00	5430	20230724	-19.61	3855	20230103	13.23	5430	-19.61	20230724	3855	13.23	20230103	5430	-19.61	20230724	3855	13.23	20230103	2.67	N	086060	500	43 억		500069	N	N	0	N	00	N
37	20231222	130653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	60	2	1.38	243126750	55778	142.03	4335	4430	4290	5630	3035	4335	4358.83	5.81	0	4904	4378	4356	4328	4306	4278	4342	4292	43	1295	500	3030	5	1	8610587	378	24.83	0.83	12	0.65	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	5430	-19.06	20230724	3855	14.01	20230103	5430	-19.06	20230724	3855	14.01	20230103	2.67	N	086060	500	43 억		500069	N	N	0	N	00	N
38	20231222	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	40	2	0.92	132338945	30580	77.87	4335	4375	4290	5630	3035	4335	4327.63	5.81	0	72	4378	4356	4328	4306	4278	4342	4292	43	1295	500	3030	5	1	8610587	377	24.72	0.82	12	0.36	177.00	5310.00	5430	20230724	-19.43	3855	20230103	13.49	5430	-19.43	20230724	3855	13.49	20230103	5430	-19.43	20230724	3855	13.49	20230103	2.67	N	086060	500	43 억		500069	N	N	0	N	00	N
39	20231222	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	20	2	0.46	115251240	26662	67.89	4335	4375	4290	5630	3035	4335	4322.67	5.81	0	-1311	4378	4356	4328	4306	4278	4342	4292	43	1295	500	3030	5	1	8610587	375	24.60	0.82	12	0.31	177.00	5310.00	5430	20230724	-19.80	3855	20230103	12.97	5430	-19.80	20230724	3855	12.97	20230103	5430	-19.80	20230724	3855	12.97	20230103	2.67	N	086060	500	43 억		500069	N	N	0	N	00	N
40	20231222	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	5	2	0.12	53885450	12462	31.73	4335	4345	4305	5630	3035	4335	4323.97	5.81	0	-2823	4378	4356	4328	4306	4278	4342	4292	43	1295	500	3030	5	1	8610587	374	24.52	0.82	12	0.14	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.67	N	086060	500	43 억		500069	N	N	0	N	00	N
41	20231222	090651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-5	5	-0.12	19894050	4599	11.71	4335	4335	4305	5630	3035	4335	4325.72	5.81	0	-2052	4378	4356	4328	4306	4278	4342	4292	43	1295	500	3030	5	1	8610587	373	24.46	0.82	12	0.05	177.00	5310.00	5430	20230724	-20.26	3855	20230103	12.32	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.67	N	086060	500	43 억		500069	N	N	0	N	00	N
42	20231221	160647	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-10	5	-0.23	168695025	38990	111.44	4345	4350	4300	5640	3045	4345	4326.56	5.89	0	-6796	4385	4365	4330	4310	4275	4375	4320	43	1295	500	3040	5	1	8610587	373	24.49	0.82	12	0.45	177.00	5310.00	5430	20230724	-20.17	3855	20230103	12.45	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3855	12.45	20230103	2.75	N	086060	500	43 억		506810	N	N	0	N	00	N
43	20231221	150649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-25	5	-0.58	156826635	36246	103.60	4345	4350	4300	5640	3045	4345	4326.73	5.89	0	-5377	4385	4365	4330	4310	4275	4375	4320	43	1295	500	3040	5	1	8610587	372	24.41	0.81	12	0.42	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.75	N	086060	500	43 억		506810	N	N	0	N	00	N
44	20231221	140648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-25	5	-0.58	131447010	30371	86.81	4345	4350	4300	5640	3045	4345	4328.04	5.89	0	-4084	4385	4365	4330	4310	4275	4375	4320	43	1295	500	3040	5	1	8610587	372	24.41	0.81	12	0.35	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.75	N	086060	500	43 억		506810	N	N	0	N	00	N
45	20231221	130647	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-25	5	-0.58	124028030	28652	81.89	4345	4350	4300	5640	3045	4345	4328.77	5.89	0	-3778	4385	4365	4330	4310	4275	4375	4320	43	1295	500	3040	5	1	8610587	372	24.41	0.81	12	0.33	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.75	N	086060	500	43 억		506810	N	N	0	N	00	N
46	20231221	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-10	5	-0.23	99157360	22908	65.48	4345	4350	4300	5640	3045	4345	4328.50	5.89	0	-3151	4385	4365	4330	4310	4275	4375	4320	43	1295	500	3040	5	1	8610587	373	24.49	0.82	12	0.27	177.00	5310.00	5430	20230724	-20.17	3855	20230103	12.45	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3855	12.45	20230103	2.75	N	086060	500	43 억		506810	N	N	0	N	00	N
47	20231221	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-15	5	-0.35	86721710	20029	57.25	4345	4350	4300	5640	3045	4345	4329.81	5.89	0	-3140	4385	4365	4330	4310	4275	4375	4320	43	1295	500	3040	5	1	8610587	373	24.46	0.82	12	0.23	177.00	5310.00	5430	20230724	-20.26	3855	20230103	12.32	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.75	N	086060	500	43 억		506810	N	N	0	N	00	N
48	20231221	100648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-15	5	-0.35	41430570	9548	27.29	4345	4350	4325	5640	3045	4345	4339.19	5.89	0	563	4385	4365	4330	4310	4275	4375	4320	43	1295	500	3040	5	1	8610587	373	24.46	0.82	12	0.11	177.00	5310.00	5430	20230724	-20.26	3855	20230103	12.32	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.75	N	086060	500	43 억		506810	N	N	0	N	00	N
49	20231221	090649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-5	5	-0.12	2924810	674	1.93	4345	4345	4325	5640	3045	4345	4339.48	5.89	0	-322	4385	4365	4330	4310	4275	4375	4320	43	1295	500	3040	5	1	8610587	374	24.52	0.82	12	0.01	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.75	N	086060	500	43 억		506810	N	N	0	N	00	N
50	20231220	160650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	40	2	0.93	147638400	34103	112.83	4305	4350	4295	5590	3015	4305	4329.18	5.83	0	4451	4355	4330	4310	4285	4265	4320	4275	43	1285	500	3010	5	1	8610587	374	24.55	0.82	12	0.40	177.00	5310.00	5430	20230724	-19.98	3855	20230103	12.71	5430	-19.98	20230724	3855	12.71	20230103	5430	-19.98	20230724	3855	12.71	20230103	2.75	N	086060	500	43 억		501831	N	N	0	N	00	N
51	20231220	150725	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	35	2	0.81	143231475	33088	109.47	4305	4350	4295	5590	3015	4305	4328.80	5.83	0	4432	4355	4330	4310	4285	4265	4320	4275	43	1285	500	3010	5	1	8610587	374	24.52	0.82	12	0.38	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.75	N	086060	500	43 억		501831	N	N	0	N	00	N
52	20231220	140733	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	40	2	0.93	132679655	30652	101.41	4305	4350	4295	5590	3015	4305	4328.58	5.83	0	5537	4355	4330	4310	4285	4265	4320	4275	43	1285	500	3010	5	1	8610587	374	24.55	0.82	12	0.36	177.00	5310.00	5430	20230724	-19.98	3855	20230103	12.71	5430	-19.98	20230724	3855	12.71	20230103	5430	-19.98	20230724	3855	12.71	20230103	2.75	N	086060	500	43 억		501831	N	N	0	N	00	N
53	20231220	130728	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	40	2	0.93	110252950	25483	84.31	4305	4345	4295	5590	3015	4305	4326.53	5.83	0	5492	4355	4330	4310	4285	4265	4320	4275	43	1285	500	3010	5	1	8610587	374	24.55	0.82	12	0.30	177.00	5310.00	5430	20230724	-19.98	3855	20230103	12.71	5430	-19.98	20230724	3855	12.71	20230103	5430	-19.98	20230724	3855	12.71	20230103	2.75	N	086060	500	43 억		501831	N	N	0	N	00	N
54	20231220	120646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	35	2	0.81	85327970	19727	65.27	4305	4345	4295	5590	3015	4305	4325.44	5.83	0	5924	4355	4330	4310	4285	4265	4320	4275	43	1285	500	3010	5	1	8610587	374	24.52	0.82	12	0.23	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.75	N	086060	500	43 억		501831	N	N	0	N	00	N
55	20231220	110649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	30	2	0.70	61498085	14215	47.03	4305	4345	4295	5590	3015	4305	4326.28	5.83	0	5341	4355	4330	4310	4285	4265	4320	4275	43	1285	500	3010	5	1	8610587	373	24.49	0.82	12	0.17	177.00	5310.00	5430	20230724	-20.17	3855	20230103	12.45	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3855	12.45	20230103	2.75	N	086060	500	43 억		501831	N	N	0	N	00	N
56	20231220	100648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	20	2	0.46	35458545	8211	27.17	4305	4340	4295	5590	3015	4305	4318.42	5.83	0	3322	4355	4330	4310	4285	4265	4320	4275	43	1285	500	3010	5	1	8610587	372	24.44	0.81	12	0.10	177.00	5310.00	5430	20230724	-20.35	3855	20230103	12.19	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3855	12.19	20230103	2.75	N	086060	500	43 억		501831	N	N	0	N	00	N
57	20231220	090648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	15	2	0.35	6570615	1526	5.05	4305	4320	4295	5590	3015	4305	4305.78	5.83	0	-77	4355	4330	4310	4285	4265	4320	4275	43	1285	500	3010	5	1	8610587	372	24.41	0.81	12	0.02	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.75	N	086060	500	43 억		501831	N	N	0	N	00	N
58	20231219	160648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-15	5	-0.35	130188780	30225	151.00	4325	4335	4290	5610	3025	4320	4307.32	5.89	0	-5122	4373	4346	4318	4291	4263	4347	4292	43	1290	500	3020	5	1	8610587	371	24.32	0.81	12	0.35	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.74	N	086060	500	43 억		506827	N	N	0	N	00	N
59	20231219	150650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-20	5	-0.46	105640690	24511	122.45	4325	4335	4295	5610	3025	4320	4309.93	5.89	0	-5092	4373	4346	4318	4291	4263	4347	4292	43	1290	500	3020	5	1	8610587	370	24.29	0.81	12	0.28	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.74	N	086060	500	43 억		506827	N	N	0	N	00	N
60	20231219	140646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-20	5	-0.46	90021130	20881	104.32	4325	4335	4295	5610	3025	4320	4311.15	5.89	0	-4544	4373	4346	4318	4291	4263	4347	4292	43	1290	500	3020	5	1	8610587	370	24.29	0.81	12	0.24	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.74	N	086060	500	43 억		506827	N	N	0	N	00	N
61	20231219	130650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	0	3	0.00	82503075	19135	95.59	4325	4335	4295	5610	3025	4320	4311.63	5.89	0	-3928	4373	4346	4318	4291	4263	4347	4292	43	1290	500	3020	5	1	8610587	372	24.41	0.81	12	0.22	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.74	N	086060	500	43 억		506827	N	N	0	N	00	N
62	20231219	120650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-15	5	-0.35	53136005	12321	61.55	4325	4335	4300	5610	3025	4320	4312.64	5.89	0	-2902	4373	4346	4318	4291	4263	4347	4292	43	1290	500	3020	5	1	8610587	371	24.32	0.81	12	0.14	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.74	N	086060	500	43 억		506827	N	N	0	N	00	N
63	20231219	110649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-10	5	-0.23	37130405	8607	43.00	4325	4335	4300	5610	3025	4320	4313.98	5.89	0	-2099	4373	4346	4318	4291	4263	4347	4292	43	1290	500	3020	5	1	8610587	371	24.35	0.81	12	0.10	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.74	N	086060	500	43 억		506827	N	N	0	N	00	N
64	20231219	100646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-10	5	-0.23	28520620	6609	33.02	4325	4335	4305	5610	3025	4320	4315.42	5.89	0	-1364	4373	4346	4318	4291	4263	4347	4292	43	1290	500	3020	5	1	8610587	371	24.35	0.81	12	0.08	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.74	N	086060	500	43 억		506827	N	N	0	N	00	N
65	20231219	090645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	15	2	0.35	3840470	888	4.44	4325	4335	4320	5610	3025	4320	4324.85	5.89	0	-195	4373	4346	4318	4291	4263	4347	4292	43	1290	500	3020	5	1	8610587	373	24.49	0.82	12	0.01	177.00	5310.00	5430	20230724	-20.17	3855	20230103	12.45	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3855	12.45	20230103	2.74	N	086060	500	43 억		506827	N	N	0	N	00	N
66	20231218	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	0	3	0.00	86452590	20017	57.12	4320	4345	4290	5610	3025	4320	4318.95	5.85	0	3464	4400	4360	4320	4280	4240	4380	4300	43	1290	500	3020	5	1	8610587	372	24.41	0.81	12	0.23	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.73	N	086060	500	43 억		503363	N	N	0	N	00	N
67	20231218	150647	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	5	2	0.12	76644045	17749	50.65	4320	4345	4290	5610	3025	4320	4318.22	5.85	0	3005	4400	4360	4320	4280	4240	4380	4300	43	1290	500	3020	5	1	8610587	372	24.44	0.81	12	0.21	177.00	5310.00	5430	20230724	-20.35	3855	20230103	12.19	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3855	12.19	20230103	2.73	N	086060	500	43 억		503363	N	N	0	N	00	N
68	20231218	140643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	10	2	0.23	67074800	15540	44.34	4320	4345	4290	5610	3025	4320	4316.27	5.85	0	2271	4400	4360	4320	4280	4240	4380	4300	43	1290	500	3020	5	1	8610587	373	24.46	0.82	12	0.18	177.00	5310.00	5430	20230724	-20.26	3855	20230103	12.32	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.73	N	086060	500	43 억		503363	N	N	0	N	00	N
69	20231218	130644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	25	2	0.58	61938085	14354	40.96	4320	4345	4290	5610	3025	4320	4315.04	5.85	0	1390	4400	4360	4320	4280	4240	4380	4300	43	1290	500	3020	5	1	8610587	374	24.55	0.82	12	0.17	177.00	5310.00	5430	20230724	-19.98	3855	20230103	12.71	5430	-19.98	20230724	3855	12.71	20230103	5430	-19.98	20230724	3855	12.71	20230103	2.73	N	086060	500	43 억		503363	N	N	0	N	00	N
70	20231218	120640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	20	2	0.46	54198205	12566	35.86	4320	4340	4290	5610	3025	4320	4313.08	5.85	0	1681	4400	4360	4320	4280	4240	4380	4300	43	1290	500	3020	5	1	8610587	374	24.52	0.82	12	0.15	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.73	N	086060	500	43 억		503363	N	N	0	N	00	N
71	20231218	110643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	0	3	0.00	45463345	10548	30.10	4320	4330	4290	5610	3025	4320	4310.14	5.85	0	1780	4400	4360	4320	4280	4240	4380	4300	43	1290	500	3020	5	1	8610587	372	24.41	0.81	12	0.12	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.73	N	086060	500	43 억		503363	N	N	0	N	00	N
72	20231218	100641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-10	5	-0.23	40039270	9288	26.50	4320	4330	4290	5610	3025	4320	4310.86	5.85	0	1520	4400	4360	4320	4280	4240	4380	4300	43	1290	500	3020	5	1	8610587	371	24.35	0.81	12	0.11	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.73	N	086060	500	43 억		503363	N	N	0	N	00	N
73	20231218	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	5	2	0.12	11886225	2754	7.86	4320	4325	4300	5610	3025	4320	4315.99	5.85	0	-307	4400	4360	4320	4280	4240	4380	4300	43	1290	500	3020	5	1	8610587	372	24.44	0.81	12	0.03	177.00	5310.00	5430	20230724	-20.35	3855	20230103	12.19	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3855	12.19	20230103	2.73	N	086060	500	43 억		503363	N	N	0	N	00	N
74	20231215	160641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	40	2	0.93	151633230	35043	79.94	4280	4360	4280	5560	3000	4280	4327.14	5.84	0	177	4386	4332	4296	4242	4206	4315	4225	43	1280	500	2990	5	1	8610587	372	24.41	0.81	12	0.41	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.87	N	086060	500	43 억		503040	N	N	0	N	00	N
75	20231215	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	45	2	1.05	139780100	32301	73.69	4280	4360	4280	5560	3000	4280	4327.42	5.84	0	237	4386	4332	4296	4242	4206	4315	4225	43	1280	500	2990	5	1	8610587	372	24.44	0.81	12	0.38	177.00	5310.00	5430	20230724	-20.35	3855	20230103	12.19	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3855	12.19	20230103	2.87	N	086060	500	43 억		503040	N	N	0	N	00	N
76	20231215	140644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	55	2	1.29	122887375	28406	64.80	4280	4360	4280	5560	3000	4280	4326.11	5.84	0	630	4386	4332	4296	4242	4206	4315	4225	43	1280	500	2990	5	1	8610587	373	24.49	0.82	12	0.33	177.00	5310.00	5430	20230724	-20.17	3855	20230103	12.45	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3855	12.45	20230103	2.87	N	086060	500	43 억		503040	N	N	0	N	00	N
77	20231215	130639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	75	2	1.75	107867905	24950	56.92	4280	4360	4280	5560	3000	4280	4323.36	5.84	0	1467	4386	4332	4296	4242	4206	4315	4225	43	1280	500	2990	5	1	8610587	375	24.60	0.82	12	0.29	177.00	5310.00	5430	20230724	-19.80	3855	20230103	12.97	5430	-19.80	20230724	3855	12.97	20230103	5430	-19.80	20230724	3855	12.97	20230103	2.87	N	086060	500	43 억		503040	N	N	0	N	00	N
78	20231215	120640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	70	2	1.64	92441825	21399	48.82	4280	4360	4280	5560	3000	4280	4319.91	5.84	0	1618	4386	4332	4296	4242	4206	4315	4225	43	1280	500	2990	5	1	8610587	375	24.58	0.82	12	0.25	177.00	5310.00	5430	20230724	-19.89	3855	20230103	12.84	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3855	12.84	20230103	2.87	N	086060	500	43 억		503040	N	N	0	N	00	N
79	20231215	110636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	75	2	1.75	85311290	19756	45.07	4280	4360	4280	5560	3000	4280	4318.25	5.84	0	1619	4386	4332	4296	4242	4206	4315	4225	43	1280	500	2990	5	1	8610587	375	24.60	0.82	12	0.23	177.00	5310.00	5430	20230724	-19.80	3855	20230103	12.97	5430	-19.80	20230724	3855	12.97	20230103	5430	-19.80	20230724	3855	12.97	20230103	2.87	N	086060	500	43 억		503040	N	N	0	N	00	N
80	20231215	100641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	20	2	0.47	55942195	12988	29.63	4280	4330	4280	5560	3000	4280	4307.22	5.84	0	513	4386	4332	4296	4242	4206	4315	4225	43	1280	500	2990	5	1	8610587	370	24.29	0.81	12	0.15	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.87	N	086060	500	43 억		503040	N	N	0	N	00	N
81	20231215	090642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	40	2	0.93	27874185	6485	14.79	4280	4325	4280	5560	3000	4280	4298.26	5.84	0	506	4386	4332	4296	4242	4206	4315	4225	43	1280	500	2990	5	1	8610587	372	24.41	0.81	12	0.08	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.87	N	086060	500	43 억		503040	N	N	0	N	00	N
82	20231214	160638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-40	5	-0.93	187713410	43742	83.48	4300	4350	4260	5610	3025	4320	4290.54	5.92	0	-6971	4453	4386	4343	4276	4233	4365	4255	43	1290	500	3020	5	1	8610587	369	24.18	0.81	12	0.51	177.00	5310.00	5430	20230724	-21.18	3855	20230103	11.02	5430	-21.18	20230724	3855	11.02	20230103	5430	-21.18	20230724	3855	11.02	20230103	2.82	N	086060	500	43 억		509962	N	N	0	N	00	N
83	20231214	150700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-50	5	-1.16	158829780	36990	70.59	4300	4350	4260	5610	3025	4320	4292.95	5.92	0	-7345	4453	4386	4343	4276	4233	4365	4255	43	1290	500	3020	5	1	8610587	368	24.12	0.80	12	0.43	177.00	5310.00	5430	20230724	-21.36	3855	20230103	10.77	5430	-21.36	20230724	3855	10.77	20230103	5430	-21.36	20230724	3855	10.77	20230103	2.82	N	086060	500	43 억		509962	N	N	0	N	00	N
84	20231214	140645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-35	5	-0.81	119801680	27855	53.16	4300	4350	4260	5610	3025	4320	4300.02	5.92	0	-4681	4453	4386	4343	4276	4233	4365	4255	43	1290	500	3020	5	1	8610587	369	24.21	0.81	12	0.32	177.00	5310.00	5430	20230724	-21.09	3855	20230103	11.15	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3855	11.15	20230103	2.82	N	086060	500	43 억		509962	N	N	0	N	00	N
85	20231214	130656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-40	5	-0.93	109188675	25374	48.42	4300	4350	4260	5610	3025	4320	4302.31	5.92	0	-4369	4453	4386	4343	4276	4233	4365	4255	43	1290	500	3020	5	1	8610587	369	24.18	0.81	12	0.29	177.00	5310.00	5430	20230724	-21.18	3855	20230103	11.02	5430	-21.18	20230724	3855	11.02	20230103	5430	-21.18	20230724	3855	11.02	20230103	2.82	N	086060	500	43 억		509962	N	N	0	N	00	N
86	20231214	120708	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-45	5	-1.04	86294835	20014	38.19	4300	4350	4275	5610	3025	4320	4311.18	5.92	0	-3496	4453	4386	4343	4276	4233	4365	4255	43	1290	500	3020	5	1	8610587	368	24.15	0.81	12	0.23	177.00	5310.00	5430	20230724	-21.27	3855	20230103	10.89	5430	-21.27	20230724	3855	10.89	20230103	5430	-21.27	20230724	3855	10.89	20230103	2.82	N	086060	500	43 억		509962	N	N	0	N	00	N
87	20231214	110639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	0	3	0.00	60687335	14049	26.81	4300	4350	4300	5610	3025	4320	4319.66	5.92	0	-1723	4453	4386	4343	4276	4233	4365	4255	43	1290	500	3020	5	1	8610587	372	24.41	0.81	12	0.16	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.82	N	086060	500	43 억		509962	N	N	0	N	00	N
88	20231214	100632	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	25	2	0.58	38747130	8967	17.11	4300	4350	4300	5610	3025	4320	4321.25	5.92	0	552	4453	4386	4343	4276	4233	4365	4255	43	1290	500	3020	5	1	8610587	374	24.55	0.82	12	0.10	177.00	5310.00	5430	20230724	-19.98	3855	20230103	12.71	5430	-19.98	20230724	3855	12.71	20230103	5430	-19.98	20230724	3855	12.71	20230103	2.82	N	086060	500	43 억		509962	N	N	0	N	00	N
89	20231214	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	10	2	0.23	20165810	4676	8.92	4300	4330	4300	5610	3025	4320	4309.97	5.92	0	564	4453	4386	4343	4276	4233	4365	4255	43	1290	500	3020	5	1	8610587	373	24.46	0.82	12	0.05	177.00	5310.00	5430	20230724	-20.26	3855	20230103	12.32	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.82	N	086060	500	43 억		509962	N	N	0	N	00	N
90	20231213	160636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-70	5	-1.59	226522735	52334	119.95	4410	4410	4300	5700	3075	4390	4328.34	6.09	0	-14781	4446	4417	4381	4352	4316	4400	4335	43	1310	500	3070	5	1	8610587	372	24.41	0.81	12	0.61	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.70	N	086060	500	43 억		524743	N	N	0	N	00	N
91	20231213	150651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-85	5	-1.94	217349745	50203	115.06	4410	4410	4300	5700	3075	4390	4329.35	6.09	0	-14442	4446	4417	4381	4352	4316	4400	4335	43	1310	500	3070	5	1	8610587	371	24.32	0.81	12	0.58	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.70	N	086060	500	43 억		524743	N	N	0	N	00	N
92	20231213	140649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-65	5	-1.48	145650615	33559	76.92	4410	4410	4310	5700	3075	4390	4340.05	6.09	0	-10232	4446	4417	4381	4352	4316	4400	4335	43	1310	500	3070	5	1	8610587	372	24.44	0.81	12	0.39	177.00	5310.00	5430	20230724	-20.35	3855	20230103	12.19	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3855	12.19	20230103	2.70	N	086060	500	43 억		524743	N	N	0	N	00	N
93	20231213	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-70	5	-1.59	136839430	31520	72.24	4410	4410	4310	5700	3075	4390	4341.27	6.09	0	-8873	4446	4417	4381	4352	4316	4400	4335	43	1310	500	3070	5	1	8610587	372	24.41	0.81	12	0.37	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.70	N	086060	500	43 억		524743	N	N	0	N	00	N
94	20231213	120648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-50	5	-1.14	108536095	24970	57.23	4410	4410	4325	5700	3075	4390	4346.56	6.09	0	-8337	4446	4417	4381	4352	4316	4400	4335	43	1310	500	3070	5	1	8610587	374	24.52	0.82	12	0.29	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.70	N	086060	500	43 억		524743	N	N	0	N	00	N
95	20231213	110650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-50	5	-1.14	103736190	23862	54.69	4410	4410	4325	5700	3075	4390	4347.24	6.09	0	-8321	4446	4417	4381	4352	4316	4400	4335	43	1310	500	3070	5	1	8610587	374	24.52	0.82	12	0.28	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.70	N	086060	500	43 억		524743	N	N	0	N	00	N
96	20231213	100653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-40	5	-0.91	61098925	14042	32.18	4410	4410	4325	5700	3075	4390	4351.00	6.09	0	-6309	4446	4417	4381	4352	4316	4400	4335	43	1310	500	3070	5	1	8610587	375	24.58	0.82	12	0.16	177.00	5310.00	5430	20230724	-19.89	3855	20230103	12.84	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3855	12.84	20230103	2.70	N	086060	500	43 억		524743	N	N	0	N	00	N
97	20231213	090644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-10	5	-0.23	8298125	1887	4.32	4410	4410	4380	5700	3075	4390	4397.75	6.09	0	-914	4446	4417	4381	4352	4316	4400	4335	43	1310	500	3070	5	1	8610587	377	24.75	0.82	12	0.02	177.00	5310.00	5430	20230724	-19.34	3855	20230103	13.62	5430	-19.34	20230724	3855	13.62	20230103	5430	-19.34	20230724	3855	13.62	20230103	2.70	N	086060	500	43 억		524743	N	N	0	N	00	N
98	20231212	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-10	5	-0.23	190833055	43631	68.81	4405	4410	4345	5720	3080	4400	4373.64	6.03	0	5399	4533	4466	4433	4366	4333	4450	4350	43	1320	500	3080	5	1	8610587	378	24.80	0.83	12	0.51	177.00	5310.00	5430	20230724	-19.15	3855	20230103	13.88	5430	-19.15	20230724	3855	13.88	20230103	5430	-19.15	20230724	3855	13.88	20230103	2.64	N	086060	500	43 억		519344	N	N	0	N	00	N
99	20231212	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-5	5	-0.11	185231305	42355	66.79	4405	4410	4345	5720	3080	4400	4373.30	6.03	0	5355	4533	4466	4433	4366	4333	4450	4350	43	1320	500	3080	5	1	8610587	378	24.83	0.83	12	0.49	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	5430	-19.06	20230724	3855	14.01	20230103	5430	-19.06	20230724	3855	14.01	20230103	2.64	N	086060	500	43 억		519344	N	N	0	N	00	N
100	20231212	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-25	5	-0.57	168464890	38529	60.76	4405	4410	4345	5720	3080	4400	4372.42	6.03	0	5312	4533	4466	4433	4366	4333	4450	4350	43	1320	500	3080	5	1	8610587	377	24.72	0.82	12	0.45	177.00	5310.00	5430	20230724	-19.43	3855	20230103	13.49	5430	-19.43	20230724	3855	13.49	20230103	5430	-19.43	20230724	3855	13.49	20230103	2.64	N	086060	500	43 억		519344	N	N	0	N	00	N
101	20231212	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-20	5	-0.45	149582925	34228	53.98	4405	4410	4345	5720	3080	4400	4370.19	6.03	0	4920	4533	4466	4433	4366	4333	4450	4350	43	1320	500	3080	5	1	8610587	377	24.75	0.82	12	0.40	177.00	5310.00	5430	20230724	-19.34	3855	20230103	13.62	5430	-19.34	20230724	3855	13.62	20230103	5430	-19.34	20230724	3855	13.62	20230103	2.64	N	086060	500	43 억		519344	N	N	0	N	00	N
102	20231212	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-25	5	-0.57	133159770	30473	48.06	4405	4410	4345	5720	3080	4400	4369.76	6.03	0	4983	4533	4466	4433	4366	4333	4450	4350	43	1320	500	3080	5	1	8610587	377	24.72	0.82	12	0.35	177.00	5310.00	5430	20230724	-19.43	3855	20230103	13.49	5430	-19.43	20230724	3855	13.49	20230103	5430	-19.43	20230724	3855	13.49	20230103	2.64	N	086060	500	43 억		519344	N	N	0	N	00	N
103	20231212	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-25	5	-0.57	126124105	28865	45.52	4405	4410	4345	5720	3080	4400	4369.45	6.03	0	4952	4533	4466	4433	4366	4333	4450	4350	43	1320	500	3080	5	1	8610587	377	24.72	0.82	12	0.34	177.00	5310.00	5430	20230724	-19.43	3855	20230103	13.49	5430	-19.43	20230724	3855	13.49	20230103	5430	-19.43	20230724	3855	13.49	20230103	2.64	N	086060	500	43 억		519344	N	N	0	N	00	N
104	20231212	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-40	5	-0.91	103332305	23646	37.29	4405	4410	4345	5720	3080	4400	4369.97	6.03	0	3851	4533	4466	4433	4366	4333	4450	4350	43	1320	500	3080	5	1	8610587	375	24.63	0.82	12	0.27	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.64	N	086060	500	43 억		519344	N	N	0	N	00	N
105	20231212	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-20	5	-0.45	38189705	8710	13.74	4405	4410	4370	5720	3080	4400	4384.58	6.03	0	348	4533	4466	4433	4366	4333	4450	4350	43	1320	500	3080	5	1	8610587	377	24.75	0.82	12	0.10	177.00	5310.00	5430	20230724	-19.34	3855	20230103	13.62	5430	-19.34	20230724	3855	13.62	20230103	5430	-19.34	20230724	3855	13.62	20230103	2.64	N	086060	500	43 억		519344	N	N	0	N	00	N
106	20231211	160625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-30	5	-0.68	280344115	63051	96.18	4435	4500	4400	5750	3105	4430	4446.57	6.06	306	-1804	4516	4472	4416	4372	4316	4445	4345	43	1320	500	3100	5	1	8610587	379	24.86	0.83	12	0.73	177.00	5310.00	5430	20230724	-18.97	3855	20230103	14.14	5430	-18.97	20230724	3855	14.14	20230103	5430	-18.97	20230724	3855	14.14	20230103	2.49	N	086060	500	43 억		521454	N	N	0	N	00	N
107	20231211	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	5	2	0.11	267240855	60077	91.64	4435	4500	4410	5750	3105	4430	4448.62	6.06	306	-2207	4516	4472	4416	4372	4316	4445	4345	43	1320	500	3100	5	1	8610587	382	25.06	0.84	12	0.70	177.00	5310.00	5430	20230724	-18.32	3855	20230103	15.05	5430	-18.32	20230724	3855	15.05	20230103	5430	-18.32	20230724	3855	15.05	20230103	2.49	N	086060	500	43 억		521454	N	N	0	N	00	N
108	20231211	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-5	5	-0.11	241443575	54246	82.75	4435	4500	4410	5750	3105	4430	4451.29	6.06	306	-1075	4516	4472	4416	4372	4316	4445	4345	43	1320	500	3100	5	1	8610587	381	25.00	0.83	12	0.63	177.00	5310.00	5430	20230724	-18.51	3855	20230103	14.79	5430	-18.51	20230724	3855	14.79	20230103	5430	-18.51	20230724	3855	14.79	20230103	2.49	N	086060	500	43 억		521454	N	N	0	N	00	N
109	20231211	130623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-5	5	-0.11	209973105	47127	71.89	4435	4500	4420	5750	3105	4430	4456.03	6.06	306	2338	4516	4472	4416	4372	4316	4445	4345	43	1320	500	3100	5	1	8610587	381	25.00	0.83	12	0.55	177.00	5310.00	5430	20230724	-18.51	3855	20230103	14.79	5430	-18.51	20230724	3855	14.79	20230103	5430	-18.51	20230724	3855	14.79	20230103	2.49	N	086060	500	43 억		521454	N	N	0	N	00	N
110	20231211	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	0	3	0.00	188925500	42376	64.64	4435	4500	4420	5750	3105	4430	4459.00	6.06	306	5053	4516	4472	4416	4372	4316	4445	4345	43	1320	500	3100	5	1	8610587	381	25.03	0.83	12	0.49	177.00	5310.00	5430	20230724	-18.42	3855	20230103	14.92	5430	-18.42	20230724	3855	14.92	20230103	5430	-18.42	20230724	3855	14.92	20230103	2.49	N	086060	500	43 억		521454	N	N	0	N	00	N
111	20231211	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	0	3	0.00	181641150	40734	62.14	4435	4500	4420	5750	3105	4430	4459.94	6.06	306	5618	4516	4472	4416	4372	4316	4445	4345	43	1320	500	3100	5	1	8610587	381	25.03	0.83	12	0.47	177.00	5310.00	5430	20230724	-18.42	3855	20230103	14.92	5430	-18.42	20230724	3855	14.92	20230103	5430	-18.42	20230724	3855	14.92	20230103	2.49	N	086060	500	43 억		521454	N	N	0	N	00	N
112	20231211	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	5	2	0.11	136964485	30644	46.74	4435	4500	4430	5750	3105	4430	4470.87	6.06	306	5957	4516	4472	4416	4372	4316	4445	4345	43	1320	500	3100	5	1	8610587	382	25.06	0.84	12	0.36	177.00	5310.00	5430	20230724	-18.32	3855	20230103	15.05	5430	-18.32	20230724	3855	15.05	20230103	5430	-18.32	20230724	3855	15.05	20230103	2.49	N	086060	500	43 억		521454	N	N	0	N	00	N
113	20231211	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	65	2	1.47	69254055	15482	23.62	4435	4495	4435	5750	3105	4430	4476.18	6.06	306	4403	4516	4472	4416	4372	4316	4445	4345	43	1320	500	3100	5	1	8610587	387	25.40	0.85	12	0.18	177.00	5310.00	5430	20230724	-17.22	3855	20230103	16.60	5430	-17.22	20230724	3855	16.60	20230103	5430	-17.22	20230724	3855	16.60	20230103	2.49	N	086060	500	43 억		521454	N	N	0	N	00	N
114	20231208	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-10	5	-0.23	285946695	64826	72.96	4435	4460	4360	5770	3110	4440	4410.83	6.06	0	-512	4540	4490	4445	4395	4350	4467	4372	43	1330	500	3100	5	1	8610587	381	25.03	0.83	12	0.75	177.00	5310.00	5430	20230724	-18.42	3855	20230103	14.92	5430	-18.42	20230724	3855	14.92	20230103	5430	-18.42	20230724	3855	14.92	20230103	2.42	N	086060	500	43 억		521454	N	N	0	N	00	N
115	20231208	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-20	5	-0.45	273811145	62081	69.87	4435	4460	4360	5770	3110	4440	4410.54	6.06	0	-1208	4540	4490	4445	4395	4350	4467	4372	43	1330	500	3100	5	1	8610587	381	24.97	0.83	12	0.72	177.00	5310.00	5430	20230724	-18.60	3855	20230103	14.66	5430	-18.60	20230724	3855	14.66	20230103	5430	-18.60	20230724	3855	14.66	20230103	2.42	N	086060	500	43 억		521454	N	N	0	N	00	N
116	20231208	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-20	5	-0.45	237585285	53888	60.65	4435	4460	4360	5770	3110	4440	4408.87	6.06	0	-1639	4540	4490	4445	4395	4350	4467	4372	43	1330	500	3100	5	1	8610587	381	24.97	0.83	12	0.63	177.00	5310.00	5430	20230724	-18.60	3855	20230103	14.66	5430	-18.60	20230724	3855	14.66	20230103	5430	-18.60	20230724	3855	14.66	20230103	2.42	N	086060	500	43 억		521454	N	N	0	N	00	N
117	20231208	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-40	5	-0.90	221577460	50247	56.55	4435	4460	4360	5770	3110	4440	4409.76	6.06	0	-1283	4540	4490	4445	4395	4350	4467	4372	43	1330	500	3100	5	1	8610587	379	24.86	0.83	12	0.58	177.00	5310.00	5430	20230724	-18.97	3855	20230103	14.14	5430	-18.97	20230724	3855	14.14	20230103	5430	-18.97	20230724	3855	14.14	20230103	2.42	N	086060	500	43 억		521454	N	N	0	N	00	N
118	20231208	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-30	5	-0.68	168558040	38149	42.93	4435	4460	4395	5770	3110	4440	4418.41	6.06	0	-1019	4540	4490	4445	4395	4350	4467	4372	43	1330	500	3100	5	1	8610587	380	24.92	0.83	12	0.44	177.00	5310.00	5430	20230724	-18.78	3855	20230103	14.40	5430	-18.78	20230724	3855	14.40	20230103	5430	-18.78	20230724	3855	14.40	20230103	2.42	N	086060	500	43 억		521454	N	N	0	N	00	N
119	20231208	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-35	5	-0.79	151106270	34189	38.48	4435	4460	4395	5770	3110	4440	4419.73	6.06	0	-222	4540	4490	4445	4395	4350	4467	4372	43	1330	500	3100	5	1	8610587	379	24.89	0.83	12	0.40	177.00	5310.00	5430	20230724	-18.88	3855	20230103	14.27	5430	-18.88	20230724	3855	14.27	20230103	5430	-18.88	20230724	3855	14.27	20230103	2.42	N	086060	500	43 억		521454	N	N	0	N	00	N
120	20231208	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-30	5	-0.68	90532110	20440	23.00	4435	4460	4405	5770	3110	4440	4429.16	6.06	0	2478	4540	4490	4445	4395	4350	4467	4372	43	1330	500	3100	5	1	8610587	380	24.92	0.83	12	0.24	177.00	5310.00	5430	20230724	-18.78	3855	20230103	14.40	5430	-18.78	20230724	3855	14.40	20230103	5430	-18.78	20230724	3855	14.40	20230103	2.42	N	086060	500	43 억		521454	N	N	0	N	00	N
121	20231208	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	15	2	0.34	13127495	2951	3.32	4435	4460	4435	5770	3110	4440	4448.52	6.06	0	500	4540	4490	4445	4395	4350	4467	4372	43	1330	500	3100	5	1	8610587	384	25.17	0.84	12	0.03	177.00	5310.00	5430	20230724	-17.96	3855	20230103	15.56	5430	-17.96	20230724	3855	15.56	20230103	5430	-17.96	20230724	3855	15.56	20230103	2.42	N	086060	500	43 억		521454	N	N	0	N	00	N
122	20231207	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	-10	5	-0.22	395494045	88766	93.96	4495	4495	4400	5780	3115	4450	4455.47	6.14	0	-7725	4530	4490	4425	4385	4320	4510	4405	43	1330	500	3110	5	1	8610587	382	25.08	0.84	12	1.03	177.00	5310.00	5430	20230724	-18.23	3855	20230103	15.18	5430	-18.23	20230724	3855	15.18	20230103	5430	-18.23	20230724	3855	15.18	20230103	2.41	N	086060	500	43 억		529115	N	N	0	N	00	N
123	20231207	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	0	3	0.00	352796555	79139	83.77	4495	4495	4400	5780	3115	4450	4457.94	6.14	0	-7207	4530	4490	4425	4385	4320	4510	4405	43	1330	500	3110	5	1	8610587	383	25.14	0.84	12	0.92	177.00	5310.00	5430	20230724	-18.05	3855	20230103	15.43	5430	-18.05	20230724	3855	15.43	20230103	5430	-18.05	20230724	3855	15.43	20230103	2.41	N	086060	500	43 억		529115	N	N	0	N	00	N
124	20231207	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	10	2	0.22	319242070	71600	75.79	4495	4495	4400	5780	3115	4450	4458.69	6.14	0	-5343	4530	4490	4425	4385	4320	4510	4405	43	1330	500	3110	5	1	8610587	384	25.20	0.84	12	0.83	177.00	5310.00	5430	20230724	-17.86	3855	20230103	15.69	5430	-17.86	20230724	3855	15.69	20230103	5430	-17.86	20230724	3855	15.69	20230103	2.41	N	086060	500	43 억		529115	N	N	0	N	00	N
125	20231207	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	15	2	0.34	267038615	59932	63.44	4495	4495	4400	5780	3115	4450	4455.70	6.14	0	-4467	4530	4490	4425	4385	4320	4510	4405	43	1330	500	3110	5	1	8610587	384	25.23	0.84	12	0.70	177.00	5310.00	5430	20230724	-17.77	3855	20230103	15.82	5430	-17.77	20230724	3855	15.82	20230103	5430	-17.77	20230724	3855	15.82	20230103	2.41	N	086060	500	43 억		529115	N	N	0	N	00	N
126	20231207	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	-5	5	-0.11	221179745	49674	52.58	4495	4495	4400	5780	3115	4450	4452.63	6.14	0	-3878	4530	4490	4425	4385	4320	4510	4405	43	1330	500	3110	5	1	8610587	383	25.11	0.84	12	0.58	177.00	5310.00	5430	20230724	-18.14	3855	20230103	15.30	5430	-18.14	20230724	3855	15.30	20230103	5430	-18.14	20230724	3855	15.30	20230103	2.41	N	086060	500	43 억		529115	N	N	0	N	00	N
127	20231207	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	-5	5	-0.11	207858365	46676	49.41	4495	4495	4400	5780	3115	4450	4453.22	6.14	0	-3423	4530	4490	4425	4385	4320	4510	4405	43	1330	500	3110	5	1	8610587	383	25.11	0.84	12	0.54	177.00	5310.00	5430	20230724	-18.14	3855	20230103	15.30	5430	-18.14	20230724	3855	15.30	20230103	5430	-18.14	20230724	3855	15.30	20230103	2.41	N	086060	500	43 억		529115	N	N	0	N	00	N
128	20231207	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	0	3	0.00	174412605	39138	41.43	4495	4495	4400	5780	3115	4450	4456.36	6.14	0	-3111	4530	4490	4425	4385	4320	4510	4405	43	1330	500	3110	5	1	8610587	383	25.14	0.84	12	0.45	177.00	5310.00	5430	20230724	-18.05	3855	20230103	15.43	5430	-18.05	20230724	3855	15.43	20230103	5430	-18.05	20230724	3855	15.43	20230103	2.41	N	086060	500	43 억		529115	N	N	0	N	00	N
129	20231207	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	20	2	0.45	61287580	13673	14.47	4495	4495	4460	5780	3115	4450	4482.50	6.14	0	-3400	4530	4490	4425	4385	4320	4510	4405	43	1330	500	3110	5	1	8610587	385	25.25	0.84	12	0.16	177.00	5310.00	5430	20230724	-17.68	3855	20230103	15.95	5430	-17.68	20230724	3855	15.95	20230103	5430	-17.68	20230724	3855	15.95	20230103	2.41	N	086060	500	43 억		529115	N	N	0	N	00	N
130	20231206	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	40	2	0.91	416135625	94251	74.88	4410	4465	4360	5730	3090	4410	4415.19	6.17	0	-2142	4540	4475	4430	4365	4320	4507	4397	43	1320	500	3080	5	1	8610587	383	25.14	0.84	12	1.09	177.00	5310.00	5430	20230724	-18.05	3855	20230103	15.43	5430	-18.05	20230724	3855	15.43	20230103	5430	-18.05	20230724	3855	15.43	20230103	2.53	N	086060	500	43 억		530849	N	N	0	N	00	N
131	20231206	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	20	2	0.45	403946590	91508	72.70	4410	4465	4360	5730	3090	4410	4414.35	6.17	0	-2077	4540	4475	4430	4365	4320	4507	4397	43	1320	500	3080	5	1	8610587	381	25.03	0.83	12	1.06	177.00	5310.00	5430	20230724	-18.42	3855	20230103	14.92	5430	-18.42	20230724	3855	14.92	20230103	5430	-18.42	20230724	3855	14.92	20230103	2.53	N	086060	500	43 억		530849	N	N	0	N	00	N
132	20231206	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	40	2	0.91	364801995	82694	65.70	4410	4465	4360	5730	3090	4410	4411.47	6.17	0	-1491	4540	4475	4430	4365	4320	4507	4397	43	1320	500	3080	5	1	8610587	383	25.14	0.84	12	0.96	177.00	5310.00	5430	20230724	-18.05	3855	20230103	15.43	5430	-18.05	20230724	3855	15.43	20230103	5430	-18.05	20230724	3855	15.43	20230103	2.53	N	086060	500	43 억		530849	N	N	0	N	00	N
133	20231206	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	15	2	0.34	314595585	71408	56.73	4410	4460	4360	5730	3090	4410	4405.59	6.17	0	-3586	4540	4475	4430	4365	4320	4507	4397	43	1320	500	3080	5	1	8610587	381	25.00	0.83	12	0.83	177.00	5310.00	5430	20230724	-18.51	3855	20230103	14.79	5430	-18.51	20230724	3855	14.79	20230103	5430	-18.51	20230724	3855	14.79	20230103	2.53	N	086060	500	43 억		530849	N	N	0	N	00	N
134	20231206	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	45	2	1.02	271896955	61772	49.08	4410	4460	4360	5730	3090	4410	4401.58	6.17	0	-3718	4540	4475	4430	4365	4320	4507	4397	43	1320	500	3080	5	1	8610587	384	25.17	0.84	12	0.72	177.00	5310.00	5430	20230724	-17.96	3855	20230103	15.56	5430	-17.96	20230724	3855	15.56	20230103	5430	-17.96	20230724	3855	15.56	20230103	2.53	N	086060	500	43 억		530849	N	N	0	N	00	N
135	20231206	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	5	2	0.11	199775620	45522	36.17	4410	4425	4360	5730	3090	4410	4388.40	6.17	0	-2160	4540	4475	4430	4365	4320	4507	4397	43	1320	500	3080	5	1	8610587	380	24.94	0.83	12	0.53	177.00	5310.00	5430	20230724	-18.69	3855	20230103	14.53	5430	-18.69	20230724	3855	14.53	20230103	5430	-18.69	20230724	3855	14.53	20230103	2.53	N	086060	500	43 억		530849	N	N	0	N	00	N
136	20231206	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-40	5	-0.91	144416050	32938	26.17	4410	4415	4360	5730	3090	4410	4384.24	6.17	0	-4278	4540	4475	4430	4365	4320	4507	4397	43	1320	500	3080	5	1	8610587	376	24.69	0.82	12	0.38	177.00	5310.00	5430	20230724	-19.52	3855	20230103	13.36	5430	-19.52	20230724	3855	13.36	20230103	5430	-19.52	20230724	3855	13.36	20230103	2.53	N	086060	500	43 억		530849	N	N	0	N	00	N
137	20231206	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-25	5	-0.57	35166300	7989	6.35	4410	4415	4385	5730	3090	4410	4401.51	6.17	0	-782	4540	4475	4430	4365	4320	4507	4397	43	1320	500	3080	5	1	8610587	378	24.77	0.83	12	0.09	177.00	5310.00	5430	20230724	-19.24	3855	20230103	13.75	5430	-19.24	20230724	3855	13.75	20230103	5430	-19.24	20230724	3855	13.75	20230103	2.53	N	086060	500	43 억		530849	N	N	0	N	00	N
138	20231205	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	30	2	0.68	553528405	124937	100.36	4400	4495	4385	5690	3070	4380	4430.46	6.13	0	2852	4566	4472	4376	4282	4186	4520	4330	43	1310	500	3060	5	1	8610587	380	24.92	0.83	12	1.45	177.00	5310.00	5430	20230724	-18.78	3855	20230103	14.40	5430	-18.78	20230724	3855	14.40	20230103	5430	-18.78	20230724	3855	14.40	20230103	2.48	N	086060	500	43 억		528212	N	N	0	N	00	N
139	20231205	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	10	2	0.23	527190215	118959	95.55	4400	4495	4385	5690	3070	4380	4431.70	6.13	0	1999	4566	4472	4376	4282	4186	4520	4330	43	1310	500	3060	5	1	8610587	378	24.80	0.83	12	1.38	177.00	5310.00	5430	20230724	-19.15	3855	20230103	13.88	5430	-19.15	20230724	3855	13.88	20230103	5430	-19.15	20230724	3855	13.88	20230103	2.48	N	086060	500	43 억		528212	N	N	0	N	00	N
140	20231205	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	30	2	0.68	490612990	110650	88.88	4400	4495	4385	5690	3070	4380	4433.92	6.13	0	1628	4566	4472	4376	4282	4186	4520	4330	43	1310	500	3060	5	1	8610587	380	24.92	0.83	12	1.29	177.00	5310.00	5430	20230724	-18.78	3855	20230103	14.40	5430	-18.78	20230724	3855	14.40	20230103	5430	-18.78	20230724	3855	14.40	20230103	2.48	N	086060	500	43 억		528212	N	N	0	N	00	N
141	20231205	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	45	2	1.03	443509995	100015	80.34	4400	4495	4385	5690	3070	4380	4434.43	6.13	0	342	4566	4472	4376	4282	4186	4520	4330	43	1310	500	3060	5	1	8610587	381	25.00	0.83	12	1.16	177.00	5310.00	5430	20230724	-18.51	3855	20230103	14.79	5430	-18.51	20230724	3855	14.79	20230103	5430	-18.51	20230724	3855	14.79	20230103	2.48	N	086060	500	43 억		528212	N	N	0	N	00	N
142	20231205	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	40	2	0.91	413706910	93283	74.93	4400	4495	4385	5690	3070	4380	4434.97	6.13	0	519	4566	4472	4376	4282	4186	4520	4330	43	1310	500	3060	5	1	8610587	381	24.97	0.83	12	1.08	177.00	5310.00	5430	20230724	-18.60	3855	20230103	14.66	5430	-18.60	20230724	3855	14.66	20230103	5430	-18.60	20230724	3855	14.66	20230103	2.48	N	086060	500	43 억		528212	N	N	0	N	00	N
143	20231205	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	40	2	0.91	374674220	84448	67.83	4400	4495	4385	5690	3070	4380	4436.74	6.13	0	-884	4566	4472	4376	4282	4186	4520	4330	43	1310	500	3060	5	1	8610587	381	24.97	0.83	12	0.98	177.00	5310.00	5430	20230724	-18.60	3855	20230103	14.66	5430	-18.60	20230724	3855	14.66	20230103	5430	-18.60	20230724	3855	14.66	20230103	2.48	N	086060	500	43 억		528212	N	N	0	N	00	N
144	20231205	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	15	2	0.34	301879915	67922	54.56	4400	4495	4395	5690	3070	4380	4444.51	6.13	0	-1789	4566	4472	4376	4282	4186	4520	4330	43	1310	500	3060	5	1	8610587	378	24.83	0.83	12	0.79	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	5430	-19.06	20230724	3855	14.01	20230103	5430	-19.06	20230724	3855	14.01	20230103	2.48	N	086060	500	43 억		528212	N	N	0	N	00	N
145	20231205	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	60	2	1.37	93650710	21106	16.95	4400	4480	4400	5690	3070	4380	4437.16	6.13	0	1576	4566	4472	4376	4282	4186	4520	4330	43	1310	500	3060	5	1	8610587	382	25.08	0.84	12	0.25	177.00	5310.00	5430	20230724	-18.23	3855	20230103	15.18	5430	-18.23	20230724	3855	15.18	20230103	5430	-18.23	20230724	3855	15.18	20230103	2.48	N	086060	500	43 억		528212	N	N	0	N	00	N
146	20231204	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	10	2	0.23	542130005	124353	105.54	4355	4470	4280	5680	3060	4370	4359.61	6.24	0	-4329	4480	4425	4350	4295	4220	4452	4322	43	1310	500	3050	5	1	8610587	377	24.75	0.82	12	1.44	177.00	5310.00	5430	20230724	-19.34	3855	20230103	13.62	5430	-19.34	20230724	3855	13.62	20230103	5430	-19.34	20230724	3855	13.62	20230103	2.44	N	086060	500	43 억		536953	N	N	0	N	00	N
147	20231204	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	30	2	0.69	529592075	121493	103.12	4355	4470	4280	5680	3060	4370	4359.03	6.24	0	-3978	4480	4425	4350	4295	4220	4452	4322	43	1310	500	3050	5	1	8610587	379	24.86	0.83	12	1.41	177.00	5310.00	5430	20230724	-18.97	3855	20230103	14.14	5430	-18.97	20230724	3855	14.14	20230103	5430	-18.97	20230724	3855	14.14	20230103	2.44	N	086060	500	43 억		536953	N	N	0	N	00	N
148	20231204	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	55	2	1.26	499190650	114583	97.25	4355	4470	4280	5680	3060	4370	4356.59	6.24	0	-1472	4480	4425	4350	4295	4220	4452	4322	43	1310	500	3050	5	1	8610587	381	25.00	0.83	12	1.33	177.00	5310.00	5430	20230724	-18.51	3855	20230103	14.79	5430	-18.51	20230724	3855	14.79	20230103	5430	-18.51	20230724	3855	14.79	20230103	2.44	N	086060	500	43 억		536953	N	N	0	N	00	N
149	20231204	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	15	2	0.34	384168935	88584	75.19	4355	4415	4280	5680	3060	4370	4336.78	6.24	0	-140	4480	4425	4350	4295	4220	4452	4322	43	1310	500	3050	5	1	8610587	378	24.77	0.83	12	1.03	177.00	5310.00	5430	20230724	-19.24	3855	20230103	13.75	5430	-19.24	20230724	3855	13.75	20230103	5430	-19.24	20230724	3855	13.75	20230103	2.44	N	086060	500	43 억		536953	N	N	0	N	00	N
150	20231204	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	25	2	0.57	325122440	75135	63.77	4355	4415	4280	5680	3060	4370	4327.18	6.24	0	-6350	4480	4425	4350	4295	4220	4452	4322	43	1310	500	3050	5	1	8610587	378	24.83	0.83	12	0.87	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	5430	-19.06	20230724	3855	14.01	20230103	5430	-19.06	20230724	3855	14.01	20230103	2.44	N	086060	500	43 억		536953	N	N	0	N	00	N
151	20231204	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-20	5	-0.46	240569440	55801	47.36	4355	4365	4280	5680	3060	4370	4311.20	6.24	0	-13091	4480	4425	4350	4295	4220	4452	4322	43	1310	500	3050	5	1	8610587	375	24.58	0.82	12	0.65	177.00	5310.00	5430	20230724	-19.89	3855	20230103	12.84	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3855	12.84	20230103	2.44	N	086060	500	43 억		536953	N	N	0	N	00	N
152	20231204	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-55	5	-1.26	207112315	48096	40.82	4355	4355	4280	5680	3060	4370	4306.23	6.24	0	-12880	4480	4425	4350	4295	4220	4452	4322	43	1310	500	3050	5	1	8610587	372	24.38	0.81	12	0.56	177.00	5310.00	5430	20230724	-20.53	3855	20230103	11.93	5430	-20.53	20230724	3855	11.93	20230103	5430	-20.53	20230724	3855	11.93	20230103	2.44	N	086060	500	43 억		536953	N	N	0	N	00	N
153	20231204	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-70	5	-1.60	132474690	30742	26.09	4355	4355	4285	5680	3060	4370	4309.24	6.24	0	-11905	4480	4425	4350	4295	4220	4452	4322	43	1310	500	3050	5	1	8610587	370	24.29	0.81	12	0.36	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.44	N	086060	500	43 억		536953	N	N	0	N	00	N
154	20231201	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	100	2	2.34	511201085	117430	125.45	4275	4405	4275	5550	2990	4270	4353.88	6.04	0	14494	4370	4320	4290	4240	4210	4305	4225	43	1280	500	2980	5	1	8610587	376	24.69	0.82	12	1.36	177.00	5310.00	5430	20230724	-19.52	3855	20230103	13.36	5430	-19.52	20230724	3855	13.36	20230103	5430	-19.52	20230724	3855	13.36	20230103	2.44	N	086060	500	43 억		520287	N	N	0	N	00	N
155	20231201	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	90	2	2.11	478154540	109865	117.37	4275	4405	4275	5550	2990	4270	4352.92	6.04	0	14566	4370	4320	4290	4240	4210	4305	4225	43	1280	500	2980	5	1	8610587	375	24.63	0.82	12	1.28	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.44	N	086060	500	43 억		520287	N	N	0	N	00	N
156	20231201	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	80	2	1.87	447827565	102906	109.93	4275	4405	4275	5550	2990	4270	4352.57	6.04	0	14988	4370	4320	4290	4240	4210	4305	4225	43	1280	500	2980	5	1	8610587	375	24.58	0.82	12	1.20	177.00	5310.00	5430	20230724	-19.89	3855	20230103	12.84	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3855	12.84	20230103	2.44	N	086060	500	43 억		520287	N	N	0	N	00	N
157	20231201	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	85	2	1.99	425480720	97762	104.44	4275	4405	4275	5550	2990	4270	4353.02	6.04	0	15893	4370	4320	4290	4240	4210	4305	4225	43	1280	500	2980	5	1	8610587	375	24.60	0.82	12	1.14	177.00	5310.00	5430	20230724	-19.80	3855	20230103	12.97	5430	-19.80	20230724	3855	12.97	20230103	5430	-19.80	20230724	3855	12.97	20230103	2.44	N	086060	500	43 억		520287	N	N	0	N	00	N
158	20231201	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	80	2	1.87	405335570	93139	99.50	4275	4405	4275	5550	2990	4270	4352.79	6.04	0	16884	4370	4320	4290	4240	4210	4305	4225	43	1280	500	2980	5	1	8610587	375	24.58	0.82	12	1.08	177.00	5310.00	5430	20230724	-19.89	3855	20230103	12.84	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3855	12.84	20230103	2.44	N	086060	500	43 억		520287	N	N	0	N	00	N
159	20231201	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	60	2	1.41	360836545	82887	88.55	4275	4405	4275	5550	2990	4270	4354.32	6.04	0	17053	4370	4320	4290	4240	4210	4305	4225	43	1280	500	2980	5	1	8610587	373	24.46	0.82	12	0.96	177.00	5310.00	5430	20230724	-20.26	3855	20230103	12.32	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.44	N	086060	500	43 억		520287	N	N	0	N	00	N
160	20231201	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	95	2	2.22	267875670	61599	65.81	4275	4405	4275	5550	2990	4270	4349.93	6.04	0	9831	4370	4320	4290	4240	4210	4305	4225	43	1280	500	2980	5	1	8610587	376	24.66	0.82	12	0.72	177.00	5310.00	5430	20230724	-19.61	3855	20230103	13.23	5430	-19.61	20230724	3855	13.23	20230103	5430	-19.61	20230724	3855	13.23	20230103	2.44	N	086060	500	43 억		520287	N	N	0	N	00	N
161	20231201	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	40	2	0.94	24970775	5831	6.23	4275	4315	4275	5550	2990	4270	4284.83	6.04	0	685	4370	4320	4290	4240	4210	4305	4225	43	1280	500	2980	5	1	8610587	371	24.35	0.81	12	0.07	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.44	N	086060	500	43 억		520287	N	N	0	N	00	N