KissMeData/405920/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	161356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	260	2	4.38	26561457610	3865845	5940.14	5940	7300	5900	7720	4160	5940	6873.11	0.38	-49416	-56546	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	798	6.42	1.30	12	30.02	965.00	4771.00	12382	20230612	-49.93	4550	20231026	36.26	12382	-49.93	20230612	4550	36.26	20231026	24750	-74.95	20230612	4550	36.26	20231026	1.80	N	405920	5000	643 억		48864	N	N	0	N	00	N
3	20231229	151345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	260	2	4.38	26561457610	3865845	5940.14	5940	7300	5900	7720	4160	5940	6873.11	0.38	-49416	-56546	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	798	6.42	1.30	12	30.02	965.00	4771.00	12382	20230612	-49.93	4550	20231026	36.26	12382	-49.93	20230612	4550	36.26	20231026	24750	-74.95	20230612	4550	36.26	20231026	1.80	N	405920	5000	643 억		48864	N	N	0	N	00	N
4	20231229	141342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	260	2	4.38	26561457610	3865845	5940.14	5940	7300	5900	7720	4160	5940	6873.11	0.38	-49416	-56546	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	798	6.42	1.30	12	30.02	965.00	4771.00	12382	20230612	-49.93	4550	20231026	36.26	12382	-49.93	20230612	4550	36.26	20231026	24750	-74.95	20230612	4550	36.26	20231026	1.80	N	405920	5000	643 억		48864	N	N	0	N	00	N
5	20231229	131344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	260	2	4.38	26561457610	3865845	5940.14	5940	7300	5900	7720	4160	5940	6873.11	0.38	-49416	-56546	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	798	6.42	1.30	12	30.02	965.00	4771.00	12382	20230612	-49.93	4550	20231026	36.26	12382	-49.93	20230612	4550	36.26	20231026	24750	-74.95	20230612	4550	36.26	20231026	1.80	N	405920	5000	643 억		48864	N	N	0	N	00	N
6	20231229	121347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	260	2	4.38	26561457610	3865845	5940.14	5940	7300	5900	7720	4160	5940	6873.11	0.38	-49416	-56546	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	798	6.42	1.30	12	30.02	965.00	4771.00	12382	20230612	-49.93	4550	20231026	36.26	12382	-49.93	20230612	4550	36.26	20231026	24750	-74.95	20230612	4550	36.26	20231026	1.80	N	405920	5000	643 억		48864	N	N	0	N	00	N
7	20231229	111244	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	260	2	4.38	26561457610	3865845	5940.14	5940	7300	5900	7720	4160	5940	6873.11	0.38	-49416	-56546	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	798	6.42	1.30	12	30.02	965.00	4771.00	12382	20230612	-49.93	4550	20231026	36.26	12382	-49.93	20230612	4550	36.26	20231026	24750	-74.95	20230612	4550	36.26	20231026	1.80	N	405920	5000	643 억		48864	N	N	0	N	00	N
8	20231229	101257	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	260	2	4.38	26561457610	3865845	5940.14	5940	7300	5900	7720	4160	5940	6873.11	0.38	-49416	-56546	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	798	6.42	1.30	12	30.02	965.00	4771.00	12382	20230612	-49.93	4550	20231026	36.26	12382	-49.93	20230612	4550	36.26	20231026	24750	-74.95	20230612	4550	36.26	20231026	1.80	N	405920	5000	643 억		48864	N	N	0	N	00	N
9	20231229	091256	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	260	2	4.38	26561457610	3865845	5940.14	5940	7300	5900	7720	4160	5940	6873.11	0.38	-49416	-56546	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	798	6.42	1.30	12	30.02	965.00	4771.00	12382	20230612	-49.93	4550	20231026	36.26	12382	-49.93	20230612	4550	36.26	20231026	24750	-74.95	20230612	4550	36.26	20231026	1.80	N	405920	5000	643 억		48864	N	N	0	N	00	N
10	20231228	161243	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	260	2	4.38	26499258150	3855782	5924.68	5940	7300	5900	7720	4160	5940	6873.11	0.76	0	-56546	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	798	6.42	1.30	12	29.94	965.00	4771.00	12382	20230612	-49.93	4550	20231026	36.26	12382	-49.93	20230612	4550	36.26	20231026	24750	-74.95	20230612	4550	36.26	20231026	1.80	N	405920	5000	643 억		98280	N	N	0	N	00	N
11	20231228	151253	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	330	2	5.56	26234664180	3813213	5859.27	5940	7300	5900	7720	4160	5940	6879.94	0.76	0	-61966	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	807	6.50	1.31	12	29.61	965.00	4771.00	12382	20230612	-49.36	4550	20231026	37.80	12382	-49.36	20230612	4550	37.80	20231026	24750	-74.67	20230612	4550	37.80	20231026	1.80	N	405920	5000	643 억		98280	N	N	0	N	00	N
12	20231228	141248	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	400	2	6.73	25816114390	3746492	5756.75	5940	7300	5900	7720	4160	5940	6890.74	0.76	0	-69160	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	816	6.57	1.33	12	29.09	965.00	4771.00	12382	20230612	-48.80	4550	20231026	39.34	12382	-48.80	20230612	4550	39.34	20231026	24750	-74.38	20230612	4550	39.34	20231026	1.80	N	405920	5000	643 억		98280	N	N	0	N	00	N
13	20231228	131242	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	410	2	6.90	25217557170	3652075	5611.67	5940	7300	5900	7720	4160	5940	6904.99	0.76	0	-71587	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	818	6.58	1.33	12	28.36	965.00	4771.00	12382	20230612	-48.72	4550	20231026	39.56	12382	-48.72	20230612	4550	39.56	20231026	24750	-74.34	20230612	4550	39.56	20231026	1.80	N	405920	5000	643 억		98280	N	N	0	N	00	N
14	20231228	121246	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	560	2	9.43	24139377910	3485351	5355.49	5940	7300	5900	7720	4160	5940	6925.95	0.76	0	-72622	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	837	6.74	1.36	12	27.06	965.00	4771.00	12382	20230612	-47.50	4550	20231026	42.86	12382	-47.50	20230612	4550	42.86	20231026	24750	-73.74	20230612	4550	42.86	20231026	1.80	N	405920	5000	643 억		98280	N	N	0	N	00	N
15	20231228	111251	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	780	2	13.13	22452621970	3230961	4964.60	5940	7300	5900	7720	4160	5940	6949.21	0.76	0	-70825	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	865	6.96	1.41	12	25.09	965.00	4771.00	12382	20230612	-45.73	4550	20231026	47.69	12382	-45.73	20230612	4550	47.69	20231026	24750	-72.85	20230612	4550	47.69	20231026	1.80	N	405920	5000	643 억		98280	N	N	0	N	00	N
16	20231228	101245	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	1260	2	21.21	8357510020	1216564	1869.34	5940	7230	5900	7720	4160	5940	6869.77	0.76	0	-58186	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	927	7.46	1.51	12	9.45	965.00	4771.00	12382	20230612	-41.85	4550	20231026	58.24	12382	-41.85	20230612	4550	58.24	20231026	24750	-70.91	20230612	4550	58.24	20231026	1.80	N	405920	5000	643 억		98280	N	N	0	N	00	N
17	20231228	091303	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	10	2	0.17	14751620	2476	3.80	5940	6000	5940	7720	4160	5940	5957.84	0.76	0	-1439	6186	6062	5976	5852	5766	6045	5835	644	1780	5000	3680	10	1	12878076	766	6.17	1.25	12	0.02	965.00	4771.00	12382	20230612	-51.95	4550	20231026	30.77	12382	-51.95	20230612	4550	30.77	20231026	24750	-75.96	20230612	4550	30.77	20231026	1.80	N	405920	5000	643 억		98280	N	N	0	N	00	N
18	20231227	161230	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-10	5	-0.17	386937280	64575	129.68	5940	6100	5890	7730	4170	5950	5992.16	0.72	0	5433	6083	6016	5883	5816	5683	6050	5850	644	1780	5000	3680	10	1	12878076	765	6.16	1.25	12	0.50	965.00	4771.00	12382	20230612	-52.03	4550	20231026	30.55	12382	-52.03	20230612	4550	30.55	20231026	24750	-76.00	20230612	4550	30.55	20231026	1.79	N	405920	5000	643 억		92846	N	N	0	N	00	N
19	20231227	151249	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	10	2	0.17	359025740	59881	120.25	5940	6100	5890	7730	4170	5950	5995.66	0.72	0	5101	6083	6016	5883	5816	5683	6050	5850	644	1780	5000	3680	10	1	12878076	768	6.18	1.25	12	0.46	965.00	4771.00	12382	20230612	-51.87	4550	20231026	30.99	12382	-51.87	20230612	4550	30.99	20231026	24750	-75.92	20230612	4550	30.99	20231026	1.79	N	405920	5000	643 억		92846	N	N	0	N	00	N
20	20231227	141241	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	90	2	1.51	282819870	47117	94.62	5940	6100	5890	7730	4170	5950	6002.51	0.72	0	9453	6083	6016	5883	5816	5683	6050	5850	644	1780	5000	3680	10	1	12878076	778	6.26	1.27	12	0.37	965.00	4771.00	12382	20230612	-51.22	4550	20231026	32.75	12382	-51.22	20230612	4550	32.75	20231026	24750	-75.60	20230612	4550	32.75	20231026	1.79	N	405920	5000	643 억		92846	N	N	0	N	00	N
21	20231227	131233	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	100	2	1.68	248154940	41363	83.06	5940	6100	5890	7730	4170	5950	5999.45	0.72	0	9758	6083	6016	5883	5816	5683	6050	5850	644	1780	5000	3680	10	1	12878076	779	6.27	1.27	12	0.32	965.00	4771.00	12382	20230612	-51.14	4550	20231026	32.97	12382	-51.14	20230612	4550	32.97	20231026	24750	-75.56	20230612	4550	32.97	20231026	1.79	N	405920	5000	643 억		92846	N	N	0	N	00	N
22	20231227	121233	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	100	2	1.68	237742340	39641	79.61	5940	6100	5890	7730	4170	5950	5997.39	0.72	0	9400	6083	6016	5883	5816	5683	6050	5850	644	1780	5000	3680	10	1	12878076	779	6.27	1.27	12	0.31	965.00	4771.00	12382	20230612	-51.14	4550	20231026	32.97	12382	-51.14	20230612	4550	32.97	20231026	24750	-75.56	20230612	4550	32.97	20231026	1.79	N	405920	5000	643 억		92846	N	N	0	N	00	N
23	20231227	111246	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	90	2	1.51	166378360	27877	55.98	5940	6060	5890	7730	4170	5950	5968.31	0.72	0	5257	6083	6016	5883	5816	5683	6050	5850	644	1780	5000	3680	10	1	12878076	778	6.26	1.27	12	0.22	965.00	4771.00	12382	20230612	-51.22	4550	20231026	32.75	12382	-51.22	20230612	4550	32.75	20231026	24750	-75.60	20230612	4550	32.75	20231026	1.79	N	405920	5000	643 억		92846	N	N	0	N	00	N
24	20231227	101243	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-50	5	-0.84	103343660	17348	34.84	5940	6050	5890	7730	4170	5950	5957.10	0.72	0	-2148	6083	6016	5883	5816	5683	6050	5850	644	1780	5000	3680	10	1	12878076	760	6.11	1.24	12	0.13	965.00	4771.00	12382	20230612	-52.35	4550	20231026	29.67	12382	-52.35	20230612	4550	29.67	20231026	24750	-76.16	20230612	4550	29.67	20231026	1.79	N	405920	5000	643 억		92846	N	N	0	N	00	N
25	20231227	091246	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	40	2	0.67	42580280	7105	14.27	5940	6050	5940	7730	4170	5950	5993.03	0.72	0	-418	6083	6016	5883	5816	5683	6050	5850	644	1780	5000	3680	10	1	12878076	771	6.21	1.26	12	0.06	965.00	4771.00	12382	20230612	-51.62	4550	20231026	31.65	12382	-51.62	20230612	4550	31.65	20231026	24750	-75.80	20230612	4550	31.65	20231026	1.79	N	405920	5000	643 억		92846	N	N	0	N	00	N
26	20231226	161244	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	140	2	2.41	280459730	48019	122.55	5810	5950	5750	7550	4070	5810	5840.21	0.65	0	8863	5970	5890	5800	5720	5630	5930	5760	644	1740	5000	3600	10	1	12878076	766	6.17	1.25	12	0.37	965.00	4771.00	12382	20230612	-51.95	4550	20231026	30.77	12382	-51.95	20230612	4550	30.77	20231026	24750	-75.96	20230612	4550	30.77	20231026	1.81	N	405920	5000	643 억		84014	N	N	0	N	00	N
27	20231226	151243	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	70	2	1.20	247190660	42417	108.25	5810	5910	5750	7550	4070	5810	5827.63	0.65	0	10637	5970	5890	5800	5720	5630	5930	5760	644	1740	5000	3600	10	1	12878076	757	6.09	1.23	12	0.33	965.00	4771.00	12382	20230612	-52.51	4550	20231026	29.23	12382	-52.51	20230612	4550	29.23	20231026	24750	-76.24	20230612	4550	29.23	20231026	1.81	N	405920	5000	643 억		84014	N	N	0	N	00	N
28	20231226	141246	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	0	3	0.00	174059580	29941	76.41	5810	5870	5750	7550	4070	5810	5813.42	0.65	0	7653	5970	5890	5800	5720	5630	5930	5760	644	1740	5000	3600	10	1	12878076	748	6.02	1.22	12	0.23	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	12382	-53.08	20230612	4550	27.69	20231026	24750	-76.53	20230612	4550	27.69	20231026	1.81	N	405920	5000	643 억		84014	N	N	0	N	00	N
29	20231226	131245	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	0	3	0.00	162823580	28009	71.48	5810	5870	5750	7550	4070	5810	5813.26	0.65	0	6546	5970	5890	5800	5720	5630	5930	5760	644	1740	5000	3600	10	1	12878076	748	6.02	1.22	12	0.22	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	12382	-53.08	20230612	4550	27.69	20231026	24750	-76.53	20230612	4550	27.69	20231026	1.81	N	405920	5000	643 억		84014	N	N	0	N	00	N
30	20231226	121244	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-20	5	-0.34	147993820	25449	64.95	5810	5870	5750	7550	4070	5810	5815.31	0.65	0	6425	5970	5890	5800	5720	5630	5930	5760	644	1740	5000	3600	10	1	12878076	746	6.00	1.21	12	0.20	965.00	4771.00	12382	20230612	-53.24	4550	20231026	27.25	12382	-53.24	20230612	4550	27.25	20231026	24750	-76.61	20230612	4550	27.25	20231026	1.81	N	405920	5000	643 억		84014	N	N	0	N	00	N
31	20231226	111250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	10	2	0.17	132009780	22697	57.93	5810	5870	5750	7550	4070	5810	5816.18	0.65	0	6843	5970	5890	5800	5720	5630	5930	5760	644	1740	5000	3600	10	1	12878076	750	6.03	1.22	12	0.18	965.00	4771.00	12382	20230612	-53.00	4550	20231026	27.91	12382	-53.00	20230612	4550	27.91	20231026	24750	-76.48	20230612	4550	27.91	20231026	1.81	N	405920	5000	643 억		84014	N	N	0	N	00	N
32	20231226	101241	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	30	2	0.52	119047980	20469	52.24	5810	5870	5750	7550	4070	5810	5816.01	0.65	0	6480	5970	5890	5800	5720	5630	5930	5760	644	1740	5000	3600	10	1	12878076	752	6.05	1.22	12	0.16	965.00	4771.00	12382	20230612	-52.83	4550	20231026	28.35	12382	-52.83	20230612	4550	28.35	20231026	24750	-76.40	20230612	4550	28.35	20231026	1.81	N	405920	5000	643 억		84014	N	N	0	N	00	N
33	20231226	091243	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-30	5	-0.52	60022400	10347	26.41	5810	5850	5750	7550	4070	5810	5800.94	0.65	0	1837	5970	5890	5800	5720	5630	5930	5760	644	1740	5000	3600	10	1	12878076	744	5.99	1.21	12	0.08	965.00	4771.00	12382	20230612	-53.32	4550	20231026	27.03	12382	-53.32	20230612	4550	27.03	20231026	24750	-76.65	20230612	4550	27.03	20231026	1.81	N	405920	5000	643 억		84014	N	N	0	N	00	N
34	20231222	161224	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	30	2	0.52	225301640	39025	85.61	5780	5880	5710	7510	4050	5780	5773.24	0.66	0	-1157	6140	5960	5820	5640	5500	6050	5730	644	1730	5000	3580	10	1	12878076	748	6.02	1.22	12	0.30	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	12382	-53.08	20230612	4550	27.69	20231026	24750	-76.53	20230612	4550	27.69	20231026	1.79	N	405920	5000	643 억		85161	N	N	0	N	00	N
35	20231222	151219	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	10	2	0.17	215908740	37407	82.06	5780	5880	5710	7510	4050	5780	5771.88	0.66	0	-1501	6140	5960	5820	5640	5500	6050	5730	644	1730	5000	3580	10	1	12878076	746	6.00	1.21	12	0.29	965.00	4771.00	12382	20230612	-53.24	4550	20231026	27.25	12382	-53.24	20230612	4550	27.25	20231026	24750	-76.61	20230612	4550	27.25	20231026	1.79	N	405920	5000	643 억		85161	N	N	0	N	00	N
36	20231222	141221	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	10	2	0.17	177267740	30721	67.39	5780	5880	5710	7510	4050	5780	5770.25	0.66	0	-1019	6140	5960	5820	5640	5500	6050	5730	644	1730	5000	3580	10	1	12878076	746	6.00	1.21	12	0.24	965.00	4771.00	12382	20230612	-53.24	4550	20231026	27.25	12382	-53.24	20230612	4550	27.25	20231026	24750	-76.61	20230612	4550	27.25	20231026	1.79	N	405920	5000	643 억		85161	N	N	0	N	00	N
37	20231222	131219	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	0	3	0.00	139278050	24209	53.11	5780	5850	5710	7510	4050	5780	5753.15	0.66	0	-1800	6140	5960	5820	5640	5500	6050	5730	644	1730	5000	3580	10	1	12878076	744	5.99	1.21	12	0.19	965.00	4771.00	12382	20230612	-53.32	4550	20231026	27.03	12382	-53.32	20230612	4550	27.03	20231026	24750	-76.65	20230612	4550	27.03	20231026	1.79	N	405920	5000	643 억		85161	N	N	0	N	00	N
38	20231222	121220	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-30	5	-0.52	104134040	18111	39.73	5780	5850	5710	7510	4050	5780	5749.77	0.66	0	-1703	6140	5960	5820	5640	5500	6050	5730	644	1730	5000	3580	10	1	12878076	740	5.96	1.21	12	0.14	965.00	4771.00	12382	20230612	-53.56	4550	20231026	26.37	12382	-53.56	20230612	4550	26.37	20231026	24750	-76.77	20230612	4550	26.37	20231026	1.79	N	405920	5000	643 억		85161	N	N	0	N	00	N
39	20231222	111217	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-40	5	-0.69	87405990	15199	33.34	5780	5850	5710	7510	4050	5780	5750.77	0.66	0	-1303	6140	5960	5820	5640	5500	6050	5730	644	1730	5000	3580	10	1	12878076	739	5.95	1.20	12	0.12	965.00	4771.00	12382	20230612	-53.64	4550	20231026	26.15	12382	-53.64	20230612	4550	26.15	20231026	24750	-76.81	20230612	4550	26.15	20231026	1.79	N	405920	5000	643 억		85161	N	N	0	N	00	N
40	20231222	101214	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-50	5	-0.87	56097770	9729	21.34	5780	5850	5720	7510	4050	5780	5766.04	0.66	0	-1111	6140	5960	5820	5640	5500	6050	5730	644	1730	5000	3580	10	1	12878076	738	5.94	1.20	12	0.08	965.00	4771.00	12382	20230612	-53.72	4550	20231026	25.93	12382	-53.72	20230612	4550	25.93	20231026	24750	-76.85	20230612	4550	25.93	20231026	1.79	N	405920	5000	643 억		85161	N	N	0	N	00	N
41	20231222	091219	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-40	5	-0.69	30760650	5335	11.70	5780	5780	5720	7510	4050	5780	5765.82	0.66	0	-624	6140	5960	5820	5640	5500	6050	5730	644	1730	5000	3580	10	1	12878076	739	5.95	1.20	12	0.04	965.00	4771.00	12382	20230612	-53.64	4550	20231026	26.15	12382	-53.64	20230612	4550	26.15	20231026	24750	-76.81	20230612	4550	26.15	20231026	1.79	N	405920	5000	643 억		85161	N	N	0	N	00	N
42	20231221	161209	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-150	5	-2.53	265587850	45579	64.51	5680	6000	5680	7700	4160	5930	5826.98	0.76	0	-12084	6163	6046	5913	5796	5663	6105	5855	644	1770	5000	3670	10	1	12878076	744	5.99	1.21	12	0.35	965.00	4771.00	12382	20230612	-53.32	4550	20231026	27.03	12382	-53.32	20230612	4550	27.03	20231026	24750	-76.65	20230612	4550	27.03	20231026	1.84	N	405920	5000	643 억		97240	N	N	0	N	00	N
43	20231221	151215	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-140	5	-2.36	262725170	45084	63.81	5680	6000	5680	7700	4160	5930	5827.46	0.76	0	-11967	6163	6046	5913	5796	5663	6105	5855	644	1770	5000	3670	10	1	12878076	746	6.00	1.21	12	0.35	965.00	4771.00	12382	20230612	-53.24	4550	20231026	27.25	12382	-53.24	20230612	4550	27.25	20231026	24750	-76.61	20230612	4550	27.25	20231026	1.84	N	405920	5000	643 억		97240	N	N	0	N	00	N
44	20231221	141211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-130	5	-2.19	203293440	34811	49.27	5680	6000	5680	7700	4160	5930	5839.92	0.76	0	-8365	6163	6046	5913	5796	5663	6105	5855	644	1770	5000	3670	10	1	12878076	747	6.01	1.22	12	0.27	965.00	4771.00	12382	20230612	-53.16	4550	20231026	27.47	12382	-53.16	20230612	4550	27.47	20231026	24750	-76.57	20230612	4550	27.47	20231026	1.84	N	405920	5000	643 억		97240	N	N	0	N	00	N
45	20231221	131208	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-130	5	-2.19	196157220	33581	47.53	5680	6000	5680	7700	4160	5930	5841.31	0.76	0	-8342	6163	6046	5913	5796	5663	6105	5855	644	1770	5000	3670	10	1	12878076	747	6.01	1.22	12	0.26	965.00	4771.00	12382	20230612	-53.16	4550	20231026	27.47	12382	-53.16	20230612	4550	27.47	20231026	24750	-76.57	20230612	4550	27.47	20231026	1.84	N	405920	5000	643 억		97240	N	N	0	N	00	N
46	20231221	121216	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-100	5	-1.69	185125730	31682	44.84	5680	6000	5680	7700	4160	5930	5843.24	0.76	0	-7478	6163	6046	5913	5796	5663	6105	5855	644	1770	5000	3670	10	1	12878076	751	6.04	1.22	12	0.25	965.00	4771.00	12382	20230612	-52.92	4550	20231026	28.13	12382	-52.92	20230612	4550	28.13	20231026	24750	-76.44	20230612	4550	28.13	20231026	1.84	N	405920	5000	643 억		97240	N	N	0	N	00	N
47	20231221	111217	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-150	5	-2.53	176710390	30231	42.79	5680	6000	5680	7700	4160	5930	5845.33	0.76	0	-7437	6163	6046	5913	5796	5663	6105	5855	644	1770	5000	3670	10	1	12878076	744	5.99	1.21	12	0.23	965.00	4771.00	12382	20230612	-53.32	4550	20231026	27.03	12382	-53.32	20230612	4550	27.03	20231026	24750	-76.65	20230612	4550	27.03	20231026	1.84	N	405920	5000	643 억		97240	N	N	0	N	00	N
48	20231221	101211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-10	5	-0.17	91209710	15511	21.95	5680	6000	5680	7700	4160	5930	5880.32	0.76	0	-3041	6163	6046	5913	5796	5663	6105	5855	644	1770	5000	3670	10	1	12878076	762	6.13	1.24	12	0.12	965.00	4771.00	12382	20230612	-52.19	4550	20231026	30.11	12382	-52.19	20230612	4550	30.11	20231026	24750	-76.08	20230612	4550	30.11	20231026	1.84	N	405920	5000	643 억		97240	N	N	0	N	00	N
49	20231221	091212	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	0	3	0.00	17211020	2968	4.20	5680	6000	5680	7700	4160	5930	5798.82	0.76	0	-157	6163	6046	5913	5796	5663	6105	5855	644	1770	5000	3670	10	1	12878076	764	6.15	1.24	12	0.02	965.00	4771.00	12382	20230612	-52.11	4550	20231026	30.33	12382	-52.11	20230612	4550	30.33	20231026	24750	-76.04	20230612	4550	30.33	20231026	1.84	N	405920	5000	643 억		97240	N	N	0	N	00	N
50	20231220	161216	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	150	2	2.60	414245180	69756	223.63	5810	6030	5780	7510	4050	5780	5938.49	0.64	0	14318	5886	5832	5776	5722	5666	5805	5695	644	1730	5000	3580	10	1	12878076	764	6.15	1.24	12	0.54	965.00	4771.00	12382	20230612	-52.11	4550	20231026	30.33	12382	-52.11	20230612	4550	30.33	20231026	24750	-76.04	20230612	4550	30.33	20231026	1.81	N	405920	5000	643 억		82849	N	N	0	N	00	N
51	20231220	151313	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	180	2	3.11	393688470	66290	212.52	5810	6030	5780	7510	4050	5780	5938.88	0.64	0	13755	5886	5832	5776	5722	5666	5805	5695	644	1730	5000	3580	10	1	12878076	768	6.18	1.25	12	0.51	965.00	4771.00	12382	20230612	-51.87	4550	20231026	30.99	12382	-51.87	20230612	4550	30.99	20231026	24750	-75.92	20230612	4550	30.99	20231026	1.81	N	405920	5000	643 억		82849	N	N	0	N	00	N
52	20231220	141338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	160	2	2.77	329873520	55533	178.03	5810	6030	5780	7510	4050	5780	5940.14	0.64	0	14005	5886	5832	5776	5722	5666	5805	5695	644	1730	5000	3580	10	1	12878076	765	6.16	1.25	12	0.43	965.00	4771.00	12382	20230612	-52.03	4550	20231026	30.55	12382	-52.03	20230612	4550	30.55	20231026	24750	-76.00	20230612	4550	30.55	20231026	1.81	N	405920	5000	643 억		82849	N	N	0	N	00	N
53	20231220	131325	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	170	2	2.94	318520070	53620	171.90	5810	6030	5780	7510	4050	5780	5940.32	0.64	0	13834	5886	5832	5776	5722	5666	5805	5695	644	1730	5000	3580	10	1	12878076	766	6.17	1.25	12	0.42	965.00	4771.00	12382	20230612	-51.95	4550	20231026	30.77	12382	-51.95	20230612	4550	30.77	20231026	24750	-75.96	20230612	4550	30.77	20231026	1.81	N	405920	5000	643 억		82849	N	N	0	N	00	N
54	20231220	121209	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	220	2	3.81	301427250	50755	162.71	5810	6030	5780	7510	4050	5780	5938.87	0.64	0	13756	5886	5832	5776	5722	5666	5805	5695	644	1730	5000	3580	10	1	12878076	773	6.22	1.26	12	0.39	965.00	4771.00	12382	20230612	-51.54	4550	20231026	31.87	12382	-51.54	20230612	4550	31.87	20231026	24750	-75.76	20230612	4550	31.87	20231026	1.81	N	405920	5000	643 억		82849	N	N	0	N	00	N
55	20231220	111213	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	190	2	3.29	241942370	40821	130.87	5810	6000	5780	7510	4050	5780	5926.91	0.64	0	13102	5886	5832	5776	5722	5666	5805	5695	644	1730	5000	3580	10	1	12878076	769	6.19	1.25	12	0.32	965.00	4771.00	12382	20230612	-51.78	4550	20231026	31.21	12382	-51.78	20230612	4550	31.21	20231026	24750	-75.88	20230612	4550	31.21	20231026	1.81	N	405920	5000	643 억		82849	N	N	0	N	00	N
56	20231220	101214	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	140	2	2.42	182609170	30872	98.97	5810	6000	5780	7510	4050	5780	5915.04	0.64	0	10299	5886	5832	5776	5722	5666	5805	5695	644	1730	5000	3580	10	1	12878076	762	6.13	1.24	12	0.24	965.00	4771.00	12382	20230612	-52.19	4550	20231026	30.11	12382	-52.19	20230612	4550	30.11	20231026	24750	-76.08	20230612	4550	30.11	20231026	1.81	N	405920	5000	643 억		82849	N	N	0	N	00	N
57	20231220	091211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	150	2	2.60	74439500	12657	40.58	5810	5970	5780	7510	4050	5780	5881.29	0.64	0	4664	5886	5832	5776	5722	5666	5805	5695	644	1730	5000	3580	10	1	12878076	764	6.15	1.24	12	0.10	965.00	4771.00	12382	20230612	-52.11	4550	20231026	30.33	12382	-52.11	20230612	4550	30.33	20231026	24750	-76.04	20230612	4550	30.33	20231026	1.81	N	405920	5000	643 억		82849	N	N	0	N	00	N
58	20231219	161209	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-30	5	-0.52	178410220	31066	181.16	5830	5830	5720	7550	4070	5810	5742.82	0.63	0	1080	5896	5852	5806	5762	5716	5830	5740	644	1740	5000	3600	10	1	12878076	744	5.99	1.21	12	0.24	965.00	4771.00	12382	20230612	-53.32	4550	20231026	27.03	12382	-53.32	20230612	4550	27.03	20231026	24750	-76.65	20230612	4550	27.03	20231026	1.84	N	405920	5000	643 억		81769	N	N	0	N	00	N
59	20231219	151214	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-30	5	-0.52	171172160	29813	173.86	5830	5830	5720	7550	4070	5810	5741.53	0.63	0	303	5896	5852	5806	5762	5716	5830	5740	644	1740	5000	3600	10	1	12878076	744	5.99	1.21	12	0.23	965.00	4771.00	12382	20230612	-53.32	4550	20231026	27.03	12382	-53.32	20230612	4550	27.03	20231026	24750	-76.65	20230612	4550	27.03	20231026	1.84	N	405920	5000	643 억		81769	N	N	0	N	00	N
60	20231219	141208	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-60	5	-1.03	136057260	23709	138.26	5830	5830	5720	7550	4070	5810	5738.63	0.63	0	-665	5896	5852	5806	5762	5716	5830	5740	644	1740	5000	3600	10	1	12878076	740	5.96	1.21	12	0.18	965.00	4771.00	12382	20230612	-53.56	4550	20231026	26.37	12382	-53.56	20230612	4550	26.37	20231026	24750	-76.77	20230612	4550	26.37	20231026	1.84	N	405920	5000	643 억		81769	N	N	0	N	00	N
61	20231219	131215	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-90	5	-1.55	115541720	20141	117.45	5830	5830	5720	7550	4070	5810	5736.64	0.63	0	-965	5896	5852	5806	5762	5716	5830	5740	644	1740	5000	3600	10	1	12878076	737	5.93	1.20	12	0.16	965.00	4771.00	12382	20230612	-53.80	4550	20231026	25.71	12382	-53.80	20230612	4550	25.71	20231026	24750	-76.89	20230612	4550	25.71	20231026	1.84	N	405920	5000	643 억		81769	N	N	0	N	00	N
62	20231219	121217	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-60	5	-1.03	76910880	13401	78.15	5830	5830	5720	7550	4070	5810	5739.19	0.63	0	-1107	5896	5852	5806	5762	5716	5830	5740	644	1740	5000	3600	10	1	12878076	740	5.96	1.21	12	0.10	965.00	4771.00	12382	20230612	-53.56	4550	20231026	26.37	12382	-53.56	20230612	4550	26.37	20231026	24750	-76.77	20230612	4550	26.37	20231026	1.84	N	405920	5000	643 억		81769	N	N	0	N	00	N
63	20231219	111212	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-60	5	-1.03	67368610	11742	68.47	5830	5830	5720	7550	4070	5810	5737.41	0.63	0	-1295	5896	5852	5806	5762	5716	5830	5740	644	1740	5000	3600	10	1	12878076	740	5.96	1.21	12	0.09	965.00	4771.00	12382	20230612	-53.56	4550	20231026	26.37	12382	-53.56	20230612	4550	26.37	20231026	24750	-76.77	20230612	4550	26.37	20231026	1.84	N	405920	5000	643 억		81769	N	N	0	N	00	N
64	20231219	101208	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-60	5	-1.03	63365300	11045	64.41	5830	5830	5720	7550	4070	5810	5737.01	0.63	0	-1294	5896	5852	5806	5762	5716	5830	5740	644	1740	5000	3600	10	1	12878076	740	5.96	1.21	12	0.09	965.00	4771.00	12382	20230612	-53.56	4550	20231026	26.37	12382	-53.56	20230612	4550	26.37	20231026	24750	-76.77	20230612	4550	26.37	20231026	1.84	N	405920	5000	643 억		81769	N	N	0	N	00	N
65	20231219	091207	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-50	5	-0.86	8654780	1498	8.74	5830	5830	5760	7550	4070	5810	5777.56	0.63	0	-1308	5896	5852	5806	5762	5716	5830	5740	644	1740	5000	3600	10	1	12878076	742	5.97	1.21	12	0.01	965.00	4771.00	12382	20230612	-53.48	4550	20231026	26.59	12382	-53.48	20230612	4550	26.59	20231026	24750	-76.73	20230612	4550	26.59	20231026	1.84	N	405920	5000	643 억		81769	N	N	0	N	00	N
66	20231218	161205	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	50	2	0.87	97630910	16826	47.73	5850	5850	5760	7480	4040	5760	5802.33	0.63	0	278	5920	5840	5800	5720	5680	5820	5700	644	1720	5000	3570	10	1	12878076	748	6.02	1.22	12	0.13	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	12382	-53.08	20230612	4550	27.69	20231026	24750	-76.53	20230612	4550	27.69	20231026	1.90	N	405920	5000	643 억		81491	N	N	0	N	00	N
67	20231218	151208	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	40	2	0.69	92613150	15962	45.28	5850	5850	5760	7480	4040	5760	5802.10	0.63	0	-420	5920	5840	5800	5720	5680	5820	5700	644	1720	5000	3570	10	1	12878076	747	6.01	1.22	12	0.12	965.00	4771.00	12382	20230612	-53.16	4550	20231026	27.47	12382	-53.16	20230612	4550	27.47	20231026	24750	-76.57	20230612	4550	27.47	20231026	1.90	N	405920	5000	643 억		81491	N	N	0	N	00	N
68	20231218	141211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	50	2	0.87	62416930	10760	30.52	5850	5850	5760	7480	4040	5760	5800.83	0.63	0	-815	5920	5840	5800	5720	5680	5820	5700	644	1720	5000	3570	10	1	12878076	748	6.02	1.22	12	0.08	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	12382	-53.08	20230612	4550	27.69	20231026	24750	-76.53	20230612	4550	27.69	20231026	1.90	N	405920	5000	643 억		81491	N	N	0	N	00	N
69	20231218	131201	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	40	2	0.69	55007080	9482	26.90	5850	5850	5760	7480	4040	5760	5801.21	0.63	0	-819	5920	5840	5800	5720	5680	5820	5700	644	1720	5000	3570	10	1	12878076	747	6.01	1.22	12	0.07	965.00	4771.00	12382	20230612	-53.16	4550	20231026	27.47	12382	-53.16	20230612	4550	27.47	20231026	24750	-76.57	20230612	4550	27.47	20231026	1.90	N	405920	5000	643 억		81491	N	N	0	N	00	N
70	20231218	121159	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	30	2	0.52	42718200	7361	20.88	5850	5850	5760	7480	4040	5760	5803.31	0.63	0	-329	5920	5840	5800	5720	5680	5820	5700	644	1720	5000	3570	10	1	12878076	746	6.00	1.21	12	0.06	965.00	4771.00	12382	20230612	-53.24	4550	20231026	27.25	12382	-53.24	20230612	4550	27.25	20231026	24750	-76.61	20230612	4550	27.25	20231026	1.90	N	405920	5000	643 억		81491	N	N	0	N	00	N
71	20231218	111200	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	30	2	0.52	28787470	4955	14.06	5850	5850	5760	7480	4040	5760	5809.78	0.63	0	-232	5920	5840	5800	5720	5680	5820	5700	644	1720	5000	3570	10	1	12878076	746	6.00	1.21	12	0.04	965.00	4771.00	12382	20230612	-53.24	4550	20231026	27.25	12382	-53.24	20230612	4550	27.25	20231026	24750	-76.61	20230612	4550	27.25	20231026	1.90	N	405920	5000	643 억		81491	N	N	0	N	00	N
72	20231218	101158	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	10	2	0.17	26630620	4583	13.00	5850	5850	5760	7480	4040	5760	5810.74	0.63	0	-368	5920	5840	5800	5720	5680	5820	5700	644	1720	5000	3570	10	1	12878076	743	5.98	1.21	12	0.04	965.00	4771.00	12382	20230612	-53.40	4550	20231026	26.81	12382	-53.40	20230612	4550	26.81	20231026	24750	-76.69	20230612	4550	26.81	20231026	1.90	N	405920	5000	643 억		81491	N	N	0	N	00	N
73	20231218	091156	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	50	2	0.87	14076860	2411	6.84	5850	5850	5780	7480	4040	5760	5838.60	0.63	0	-481	5920	5840	5800	5720	5680	5820	5700	644	1720	5000	3570	10	1	12878076	748	6.02	1.22	12	0.02	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	12382	-53.08	20230612	4550	27.69	20231026	24750	-76.53	20230612	4550	27.69	20231026	1.90	N	405920	5000	643 억		81491	N	N	0	N	00	N
74	20231215	161200	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-40	5	-0.69	200383020	34580	80.68	5770	5880	5760	7540	4060	5800	5794.89	0.54	0	11338	6086	5942	5856	5712	5626	5900	5670	644	1740	5000	3590	10	1	12878076	742	5.97	1.21	12	0.27	965.00	4771.00	12382	20230612	-53.48	4550	20231026	26.59	12382	-53.48	20230612	4550	26.59	20231026	24750	-76.73	20230612	4550	26.59	20231026	1.93	N	405920	5000	643 억		70153	N	N	0	N	00	N
75	20231215	151204	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-20	5	-0.34	150654590	25951	60.54	5770	5880	5760	7540	4060	5800	5805.37	0.54	0	7471	6086	5942	5856	5712	5626	5900	5670	644	1740	5000	3590	10	1	12878076	744	5.99	1.21	12	0.20	965.00	4771.00	12382	20230612	-53.32	4550	20231026	27.03	12382	-53.32	20230612	4550	27.03	20231026	24750	-76.65	20230612	4550	27.03	20231026	1.93	N	405920	5000	643 억		70153	N	N	0	N	00	N
76	20231215	141202	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	10	2	0.17	109048630	18766	43.78	5770	5880	5770	7540	4060	5800	5811.02	0.54	0	5736	6086	5942	5856	5712	5626	5900	5670	644	1740	5000	3590	10	1	12878076	748	6.02	1.22	12	0.15	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	12382	-53.08	20230612	4550	27.69	20231026	24750	-76.53	20230612	4550	27.69	20231026	1.93	N	405920	5000	643 억		70153	N	N	0	N	00	N
77	20231215	131155	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-20	5	-0.34	92656010	15935	37.18	5770	5880	5770	7540	4060	5800	5814.71	0.54	0	5400	6086	5942	5856	5712	5626	5900	5670	644	1740	5000	3590	10	1	12878076	744	5.99	1.21	12	0.12	965.00	4771.00	12382	20230612	-53.32	4550	20231026	27.03	12382	-53.32	20230612	4550	27.03	20231026	24750	-76.65	20230612	4550	27.03	20231026	1.93	N	405920	5000	643 억		70153	N	N	0	N	00	N
78	20231215	121157	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	0	3	0.00	81556480	14020	32.71	5770	5880	5770	7540	4060	5800	5817.26	0.54	0	5032	6086	5942	5856	5712	5626	5900	5670	644	1740	5000	3590	10	1	12878076	747	6.01	1.22	12	0.11	965.00	4771.00	12382	20230612	-53.16	4550	20231026	27.47	12382	-53.16	20230612	4550	27.47	20231026	24750	-76.57	20230612	4550	27.47	20231026	1.93	N	405920	5000	643 억		70153	N	N	0	N	00	N
79	20231215	111150	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	10	2	0.17	50248140	8619	20.11	5770	5880	5770	7540	4060	5800	5830.24	0.54	0	3799	6086	5942	5856	5712	5626	5900	5670	644	1740	5000	3590	10	1	12878076	748	6.02	1.22	12	0.07	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	12382	-53.08	20230612	4550	27.69	20231026	24750	-76.53	20230612	4550	27.69	20231026	1.93	N	405920	5000	643 억		70153	N	N	0	N	00	N
80	20231215	101156	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	30	2	0.52	39788780	6823	15.92	5770	5880	5770	7540	4060	5800	5831.99	0.54	0	3544	6086	5942	5856	5712	5626	5900	5670	644	1740	5000	3590	10	1	12878076	751	6.04	1.22	12	0.05	965.00	4771.00	12382	20230612	-52.92	4550	20231026	28.13	12382	-52.92	20230612	4550	28.13	20231026	24750	-76.44	20230612	4550	28.13	20231026	1.93	N	405920	5000	643 억		70153	N	N	0	N	00	N
81	20231215	091201	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	60	2	1.03	9750590	1681	3.92	5770	5860	5770	7540	4060	5800	5800.50	0.54	0	321	6086	5942	5856	5712	5626	5900	5670	644	1740	5000	3590	10	1	12878076	755	6.07	1.23	12	0.01	965.00	4771.00	12382	20230612	-52.67	4550	20231026	28.79	12382	-52.67	20230612	4550	28.79	20231026	24750	-76.32	20230612	4550	28.79	20231026	1.93	N	405920	5000	643 억		70153	N	N	0	N	00	N
82	20231214	161152	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-80	5	-1.36	250682420	42773	54.98	5890	6000	5770	7640	4120	5880	5860.75	0.47	0	9239	6440	6160	6020	5740	5600	6090	5670	644	1760	5000	3640	10	1	12878076	747	6.01	1.22	12	0.33	965.00	4771.00	12382	20230612	-53.16	4550	20231026	27.47	12382	-53.16	20230612	4550	27.47	20231026	24750	-76.57	20230612	4550	27.47	20231026	1.98	N	405920	5000	643 억		60955	N	N	0	N	00	N
83	20231214	151231	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-50	5	-0.85	217389410	37038	47.61	5890	6000	5770	7640	4120	5880	5869.35	0.47	0	6882	6440	6160	6020	5740	5600	6090	5670	644	1760	5000	3640	10	1	12878076	751	6.04	1.22	12	0.29	965.00	4771.00	12382	20230612	-52.92	4550	20231026	28.13	12382	-52.92	20230612	4550	28.13	20231026	24750	-76.44	20230612	4550	28.13	20231026	1.98	N	405920	5000	643 억		60955	N	N	0	N	00	N
84	20231214	141159	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-10	5	-0.17	182036750	30989	39.83	5890	6000	5770	7640	4120	5880	5874.23	0.47	0	5707	6440	6160	6020	5740	5600	6090	5670	644	1760	5000	3640	10	1	12878076	756	6.08	1.23	12	0.24	965.00	4771.00	12382	20230612	-52.59	4550	20231026	29.01	12382	-52.59	20230612	4550	29.01	20231026	24750	-76.28	20230612	4550	29.01	20231026	1.98	N	405920	5000	643 억		60955	N	N	0	N	00	N
85	20231214	131229	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-50	5	-0.85	157682970	26807	34.46	5890	6000	5770	7640	4120	5880	5882.16	0.47	0	5308	6440	6160	6020	5740	5600	6090	5670	644	1760	5000	3640	10	1	12878076	751	6.04	1.22	12	0.21	965.00	4771.00	12382	20230612	-52.92	4550	20231026	28.13	12382	-52.92	20230612	4550	28.13	20231026	24750	-76.44	20230612	4550	28.13	20231026	1.98	N	405920	5000	643 억		60955	N	N	0	N	00	N
86	20231214	121252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-30	5	-0.51	139458930	23685	30.44	5890	6000	5770	7640	4120	5880	5888.08	0.47	0	4231	6440	6160	6020	5740	5600	6090	5670	644	1760	5000	3640	10	1	12878076	753	6.06	1.23	12	0.18	965.00	4771.00	12382	20230612	-52.75	4550	20231026	28.57	12382	-52.75	20230612	4550	28.57	20231026	24750	-76.36	20230612	4550	28.57	20231026	1.98	N	405920	5000	643 억		60955	N	N	0	N	00	N
87	20231214	111227	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-30	5	-0.51	129541940	21993	28.27	5890	6000	5770	7640	4120	5880	5890.16	0.47	0	4233	6440	6160	6020	5740	5600	6090	5670	644	1760	5000	3640	10	1	12878076	753	6.06	1.23	12	0.17	965.00	4771.00	12382	20230612	-52.75	4550	20231026	28.57	12382	-52.75	20230612	4550	28.57	20231026	24750	-76.36	20230612	4550	28.57	20231026	1.98	N	405920	5000	643 억		60955	N	N	0	N	00	N
88	20231214	101141	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	90	2	1.53	72821960	12316	15.83	5890	6000	5770	7640	4120	5880	5912.88	0.47	0	2506	6440	6160	6020	5740	5600	6090	5670	644	1760	5000	3640	10	1	12878076	769	6.19	1.25	12	0.10	965.00	4771.00	12382	20230612	-51.78	4550	20231026	31.21	12382	-51.78	20230612	4550	31.21	20231026	24750	-75.88	20230612	4550	31.21	20231026	1.98	N	405920	5000	643 억		60955	N	N	0	N	00	N
89	20231214	091121	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	70	2	1.19	40542020	6897	8.87	5890	5970	5770	7640	4120	5880	5878.20	0.47	0	383	6440	6160	6020	5740	5600	6090	5670	644	1760	5000	3640	10	1	12878076	766	6.17	1.25	12	0.05	965.00	4771.00	12382	20230612	-51.95	4550	20231026	30.77	12382	-51.95	20230612	4550	30.77	20231026	24750	-75.96	20230612	4550	30.77	20231026	1.98	N	405920	5000	643 억		60955	N	N	0	N	00	N
90	20231213	161147	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-300	5	-4.85	450652260	75261	116.40	6300	6300	5880	8030	4330	6180	5988.20	0.51	0	-4457	6486	6332	6246	6092	6006	6290	6050	644	1850	5000	3830	10	1	12878076	757	6.09	1.23	12	0.58	965.00	4771.00	12382	20230612	-52.51	4550	20231026	29.23	12382	-52.51	20230612	4550	29.23	20231026	24750	-76.24	20230612	4550	29.23	20231026	2.12	N	405920	5000	643 억		65731	N	N	0	N	00	N
91	20231213	151212	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-250	5	-4.05	374324320	62348	96.43	6300	6300	5930	8030	4330	6180	6003.79	0.51	0	-4470	6486	6332	6246	6092	6006	6290	6050	644	1850	5000	3830	10	1	12878076	764	6.15	1.24	12	0.48	965.00	4771.00	12382	20230612	-52.11	4550	20231026	30.33	12382	-52.11	20230612	4550	30.33	20231026	24750	-76.04	20230612	4550	30.33	20231026	2.12	N	405920	5000	643 억		65731	N	N	0	N	00	N
92	20231213	141211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-230	5	-3.72	307542140	51148	79.11	6300	6300	5930	8030	4330	6180	6012.79	0.51	0	-2598	6486	6332	6246	6092	6006	6290	6050	644	1850	5000	3830	10	1	12878076	766	6.17	1.25	12	0.40	965.00	4771.00	12382	20230612	-51.95	4550	20231026	30.77	12382	-51.95	20230612	4550	30.77	20231026	24750	-75.96	20230612	4550	30.77	20231026	2.12	N	405920	5000	643 억		65731	N	N	0	N	00	N
93	20231213	131215	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-180	5	-2.91	271690720	45119	69.78	6300	6300	5930	8030	4330	6180	6021.65	0.51	0	-2215	6486	6332	6246	6092	6006	6290	6050	644	1850	5000	3830	10	1	12878076	773	6.22	1.26	12	0.35	965.00	4771.00	12382	20230612	-51.54	4550	20231026	31.87	12382	-51.54	20230612	4550	31.87	20231026	24750	-75.76	20230612	4550	31.87	20231026	2.12	N	405920	5000	643 억		65731	N	N	0	N	00	N
94	20231213	121210	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-140	5	-2.27	213471630	35359	54.69	6300	6300	5980	8030	4330	6180	6037.26	0.51	0	-775	6486	6332	6246	6092	6006	6290	6050	644	1850	5000	3830	10	1	12878076	778	6.26	1.27	12	0.27	965.00	4771.00	12382	20230612	-51.22	4550	20231026	32.75	12382	-51.22	20230612	4550	32.75	20231026	24750	-75.60	20230612	4550	32.75	20231026	2.12	N	405920	5000	643 억		65731	N	N	0	N	00	N
95	20231213	111215	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-180	5	-2.91	184710980	30560	47.27	6300	6300	5990	8030	4330	6180	6044.21	0.51	0	-623	6486	6332	6246	6092	6006	6290	6050	644	1850	5000	3830	10	1	12878076	773	6.22	1.26	12	0.24	965.00	4771.00	12382	20230612	-51.54	4550	20231026	31.87	12382	-51.54	20230612	4550	31.87	20231026	24750	-75.76	20230612	4550	31.87	20231026	2.12	N	405920	5000	643 억		65731	N	N	0	N	00	N
96	20231213	101222	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-160	5	-2.59	123120760	20311	31.41	6300	6300	6010	8030	4330	6180	6061.78	0.51	0	-698	6486	6332	6246	6092	6006	6290	6050	644	1850	5000	3830	10	1	12878076	775	6.24	1.26	12	0.16	965.00	4771.00	12382	20230612	-51.38	4550	20231026	32.31	12382	-51.38	20230612	4550	32.31	20231026	24750	-75.68	20230612	4550	32.31	20231026	2.12	N	405920	5000	643 억		65731	N	N	0	N	00	N
97	20231213	091207	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-100	5	-1.62	42839610	7029	10.87	6300	6300	6010	8030	4330	6180	6094.69	0.51	0	-831	6486	6332	6246	6092	6006	6290	6050	644	1850	5000	3830	10	1	12878076	783	6.30	1.27	12	0.05	965.00	4771.00	12382	20230612	-50.90	4550	20231026	33.63	12382	-50.90	20230612	4550	33.63	20231026	24750	-75.43	20230612	4550	33.63	20231026	2.12	N	405920	5000	643 억		65731	N	N	0	N	00	N
98	20231212	161126	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-140	5	-2.22	402256980	64493	50.95	6400	6400	6160	8210	4430	6320	6237.22	0.60	0	-10864	6513	6416	6283	6186	6053	6465	6235	644	1890	5000	3910	10	1	12878076	796	6.40	1.30	12	0.50	965.00	4771.00	12382	20230612	-50.09	4550	20231026	35.82	12382	-50.09	20230612	4550	35.82	20231026	24750	-75.03	20230612	4550	35.82	20231026	2.16	N	405920	5000	643 억		76850	N	N	0	N	00	N
99	20231212	151131	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-100	5	-1.58	375948870	60245	47.59	6400	6400	6160	8210	4430	6320	6240.33	0.60	0	-9591	6513	6416	6283	6186	6053	6465	6235	644	1890	5000	3910	10	1	12878076	801	6.45	1.30	12	0.47	965.00	4771.00	12382	20230612	-49.77	4550	20231026	36.70	12382	-49.77	20230612	4550	36.70	20231026	24750	-74.87	20230612	4550	36.70	20231026	2.16	N	405920	5000	643 억		76850	N	N	0	N	00	N
100	20231212	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-130	5	-2.06	332411490	53216	42.04	6400	6400	6160	8210	4430	6320	6246.46	0.60	0	-9277	6513	6416	6283	6186	6053	6465	6235	644	1890	5000	3910	10	1	12878076	797	6.41	1.30	12	0.41	965.00	4771.00	12382	20230612	-50.01	4550	20231026	36.04	12382	-50.01	20230612	4550	36.04	20231026	24750	-74.99	20230612	4550	36.04	20231026	2.16	N	405920	5000	643 억		76850	N	N	0	N	00	N
101	20231212	131034	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-90	5	-1.42	287683910	45998	36.34	6400	6400	6160	8210	4430	6320	6254.27	0.60	0	-9590	6513	6416	6283	6186	6053	6465	6235	644	1890	5000	3910	10	1	12878076	802	6.46	1.31	12	0.36	965.00	4771.00	12382	20230612	-49.69	4550	20231026	36.92	12382	-49.69	20230612	4550	36.92	20231026	24750	-74.83	20230612	4550	36.92	20231026	2.16	N	405920	5000	643 억		76850	N	N	0	N	00	N
102	20231212	121022	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-80	5	-1.27	220476110	35159	27.77	6400	6400	6210	8210	4430	6320	6270.83	0.60	0	-8745	6513	6416	6283	6186	6053	6465	6235	644	1890	5000	3910	10	1	12878076	804	6.47	1.31	12	0.27	965.00	4771.00	12382	20230612	-49.60	4550	20231026	37.14	12382	-49.60	20230612	4550	37.14	20231026	24750	-74.79	20230612	4550	37.14	20231026	2.16	N	405920	5000	643 억		76850	N	N	0	N	00	N
103	20231212	111040	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-30	5	-0.47	185199980	29515	23.32	6400	6400	6210	8210	4430	6320	6274.77	0.60	0	-5298	6513	6416	6283	6186	6053	6465	6235	644	1890	5000	3910	10	1	12878076	810	6.52	1.32	12	0.23	965.00	4771.00	12382	20230612	-49.20	4550	20231026	38.24	12382	-49.20	20230612	4550	38.24	20231026	24750	-74.59	20230612	4550	38.24	20231026	2.16	N	405920	5000	643 억		76850	N	N	0	N	00	N
104	20231212	101123	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-90	5	-1.42	152397000	24252	19.16	6400	6400	6210	8210	4430	6320	6283.89	0.60	0	-5415	6513	6416	6283	6186	6053	6465	6235	644	1890	5000	3910	10	1	12878076	802	6.46	1.31	12	0.19	965.00	4771.00	12382	20230612	-49.69	4550	20231026	36.92	12382	-49.69	20230612	4550	36.92	20231026	24750	-74.83	20230612	4550	36.92	20231026	2.16	N	405920	5000	643 억		76850	N	N	0	N	00	N
105	20231212	091123	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	-60	5	-0.95	78550700	12420	9.81	6400	6400	6220	8210	4430	6320	6324.53	0.60	0	-5780	6513	6416	6283	6186	6053	6465	6235	644	1890	5000	3910	10	1	12878076	806	6.49	1.31	12	0.10	965.00	4771.00	12382	20230612	-49.44	4550	20231026	37.58	12382	-49.44	20230612	4550	37.58	20231026	24750	-74.71	20230612	4550	37.58	20231026	2.16	N	405920	5000	643 억		76850	N	N	0	N	00	N
106	20231211	161126	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	190	2	3.10	791662800	126244	109.19	6150	6380	6150	7960	4300	6130	6270.71	0.53	-13502	-4183	6363	6246	6103	5986	5843	6305	6045	644	1830	5000	3800	10	1	12878076	814	6.55	1.32	12	0.98	965.00	4771.00	12382	20230612	-48.96	4550	20231026	38.90	12382	-48.96	20230612	4550	38.90	20231026	24750	-74.46	20230612	4550	38.90	20231026	2.06	N	405920	5000	643 억		67843	N	N	0	N	00	N
107	20231211	151121	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	70	2	1.14	725394460	115680	100.05	6150	6380	6150	7960	4300	6130	6270.72	0.53	-13502	-243	6363	6246	6103	5986	5843	6305	6045	644	1830	5000	3800	10	1	12878076	798	6.42	1.30	12	0.90	965.00	4771.00	12382	20230612	-49.93	4550	20231026	36.26	12382	-49.93	20230612	4550	36.26	20231026	24750	-74.95	20230612	4550	36.26	20231026	2.06	N	405920	5000	643 억		67843	N	N	0	N	00	N
108	20231211	141122	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	50	2	0.82	638251220	101649	87.91	6150	6380	6150	7960	4300	6130	6278.99	0.53	-13502	4418	6363	6246	6103	5986	5843	6305	6045	644	1830	5000	3800	10	1	12878076	796	6.40	1.30	12	0.79	965.00	4771.00	12382	20230612	-50.09	4550	20231026	35.82	12382	-50.09	20230612	4550	35.82	20231026	24750	-75.03	20230612	4550	35.82	20231026	2.06	N	405920	5000	643 억		67843	N	N	0	N	00	N
109	20231211	131118	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	80	2	1.31	610381800	97158	84.03	6150	6380	6150	7960	4300	6130	6282.39	0.53	-13502	4919	6363	6246	6103	5986	5843	6305	6045	644	1830	5000	3800	10	1	12878076	800	6.44	1.30	12	0.75	965.00	4771.00	12382	20230612	-49.85	4550	20231026	36.48	12382	-49.85	20230612	4550	36.48	20231026	24750	-74.91	20230612	4550	36.48	20231026	2.06	N	405920	5000	643 억		67843	N	N	0	N	00	N
110	20231211	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	140	2	2.28	491168620	78039	67.49	6150	6380	6150	7960	4300	6130	6293.92	0.53	-13502	7307	6363	6246	6103	5986	5843	6305	6045	644	1830	5000	3800	10	1	12878076	807	6.50	1.31	12	0.61	965.00	4771.00	12382	20230612	-49.36	4550	20231026	37.80	12382	-49.36	20230612	4550	37.80	20231026	24750	-74.67	20230612	4550	37.80	20231026	2.06	N	405920	5000	643 억		67843	N	N	0	N	00	N
111	20231211	111115	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	130	2	2.12	458081740	72768	62.94	6150	6380	6150	7960	4300	6130	6295.13	0.53	-13502	9650	6363	6246	6103	5986	5843	6305	6045	644	1830	5000	3800	10	1	12878076	806	6.49	1.31	12	0.57	965.00	4771.00	12382	20230612	-49.44	4550	20231026	37.58	12382	-49.44	20230612	4550	37.58	20231026	24750	-74.71	20230612	4550	37.58	20231026	2.06	N	405920	5000	643 억		67843	N	N	0	N	00	N
112	20231211	101115	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	170	2	2.77	400749000	63643	55.04	6150	6380	6150	7960	4300	6130	6296.87	0.53	-13502	11713	6363	6246	6103	5986	5843	6305	6045	644	1830	5000	3800	10	1	12878076	811	6.53	1.32	12	0.49	965.00	4771.00	12382	20230612	-49.12	4550	20231026	38.46	12382	-49.12	20230612	4550	38.46	20231026	24750	-74.55	20230612	4550	38.46	20231026	2.06	N	405920	5000	643 억		67843	N	N	0	N	00	N
113	20231211	091114	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	40	2	0.65	40473100	6527	5.65	6150	6270	6150	7960	4300	6130	6201.04	0.53	-13502	-1553	6363	6246	6103	5986	5843	6305	6045	644	1830	5000	3800	10	1	12878076	795	6.39	1.29	12	0.05	965.00	4771.00	12382	20230612	-50.17	4550	20231026	35.60	12382	-50.17	20230612	4550	35.60	20231026	24750	-75.07	20230612	4550	35.60	20231026	2.06	N	405920	5000	643 억		67843	N	N	0	N	00	N
114	20231208	161106	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	150	2	2.51	672082890	109602	181.32	6030	6220	5960	7770	4190	5980	6132.03	0.53	0	13712	6186	6082	5996	5892	5806	6040	5850	644	1790	5000	3700	10	1	12878076	789	6.35	1.28	12	0.85	965.00	4771.00	12382	20230612	-50.49	4550	20231026	34.73	12382	-50.49	20230612	4550	34.73	20231026	24750	-75.23	20230612	4550	34.73	20231026	2.08	N	405920	5000	643 억		67843	N	N	0	N	00	N
115	20231208	151108	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	170	2	2.84	638921330	104203	172.38	6030	6220	5960	7770	4190	5980	6131.51	0.53	0	13827	6186	6082	5996	5892	5806	6040	5850	644	1790	5000	3700	10	1	12878076	792	6.37	1.29	12	0.81	965.00	4771.00	12382	20230612	-50.33	4550	20231026	35.16	12382	-50.33	20230612	4550	35.16	20231026	24750	-75.15	20230612	4550	35.16	20231026	2.08	N	405920	5000	643 억		67843	N	N	0	N	00	N
116	20231208	141108	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	170	2	2.84	501702640	81959	135.59	6030	6200	5960	7770	4190	5980	6121.39	0.53	0	16302	6186	6082	5996	5892	5806	6040	5850	644	1790	5000	3700	10	1	12878076	792	6.37	1.29	12	0.64	965.00	4771.00	12382	20230612	-50.33	4550	20231026	35.16	12382	-50.33	20230612	4550	35.16	20231026	24750	-75.15	20230612	4550	35.16	20231026	2.08	N	405920	5000	643 억		67843	N	N	0	N	00	N
117	20231208	131106	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	120	2	2.01	462162760	75512	124.92	6030	6200	5960	7770	4190	5980	6120.39	0.53	0	14267	6186	6082	5996	5892	5806	6040	5850	644	1790	5000	3700	10	1	12878076	786	6.32	1.28	12	0.59	965.00	4771.00	12382	20230612	-50.73	4550	20231026	34.07	12382	-50.73	20230612	4550	34.07	20231026	24750	-75.35	20230612	4550	34.07	20231026	2.08	N	405920	5000	643 억		67843	N	N	0	N	00	N
118	20231208	121103	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	150	2	2.51	448302260	73240	121.16	6030	6200	5960	7770	4190	5980	6121.00	0.53	0	14137	6186	6082	5996	5892	5806	6040	5850	644	1790	5000	3700	10	1	12878076	789	6.35	1.28	12	0.57	965.00	4771.00	12382	20230612	-50.49	4550	20231026	34.73	12382	-50.49	20230612	4550	34.73	20231026	24750	-75.23	20230612	4550	34.73	20231026	2.08	N	405920	5000	643 억		67843	N	N	0	N	00	N
119	20231208	111058	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	100	2	1.67	402873470	65789	108.84	6030	6200	5960	7770	4190	5980	6123.72	0.53	0	12133	6186	6082	5996	5892	5806	6040	5850	644	1790	5000	3700	10	1	12878076	783	6.30	1.27	12	0.51	965.00	4771.00	12382	20230612	-50.90	4550	20231026	33.63	12382	-50.90	20230612	4550	33.63	20231026	24750	-75.43	20230612	4550	33.63	20231026	2.08	N	405920	5000	643 억		67843	N	N	0	N	00	N
120	20231208	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	130	2	2.17	333656610	54386	89.97	6030	6200	5960	7770	4190	5980	6134.97	0.53	0	7787	6186	6082	5996	5892	5806	6040	5850	644	1790	5000	3700	10	1	12878076	787	6.33	1.28	12	0.42	965.00	4771.00	12382	20230612	-50.65	4550	20231026	34.29	12382	-50.65	20230612	4550	34.29	20231026	24750	-75.31	20230612	4550	34.29	20231026	2.08	N	405920	5000	643 억		67843	N	N	0	N	00	N
121	20231208	091057	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	0	3	0.00	13318930	2226	3.68	6030	6030	5960	7770	4190	5980	5983.35	0.53	0	-92	6186	6082	5996	5892	5806	6040	5850	644	1790	5000	3700	10	1	12878076	770	6.20	1.25	12	0.02	965.00	4771.00	12382	20230612	-51.70	4550	20231026	31.43	12382	-51.70	20230612	4550	31.43	20231026	24750	-75.84	20230612	4550	31.43	20231026	2.08	N	405920	5000	643 억		67843	N	N	0	N	00	N
122	20231207	161057	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-70	5	-1.16	356210110	59510	94.31	6010	6100	5910	7860	4240	6050	5985.72	0.63	0	-14359	6190	6120	6000	5930	5810	6155	5965	644	1810	5000	3750	10	1	12878076	770	6.20	1.25	12	0.46	965.00	4771.00	12382	20230612	-51.70	4550	20231026	31.43	12382	-51.70	20230612	4550	31.43	20231026	24750	-75.84	20230612	4550	31.43	20231026	2.11	N	405920	5000	643 억		81360	N	N	0	N	00	N
123	20231207	151100	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-90	5	-1.49	317841420	53085	84.13	6010	6100	5910	7860	4240	6050	5987.41	0.63	0	-13387	6190	6120	6000	5930	5810	6155	5965	644	1810	5000	3750	10	1	12878076	768	6.18	1.25	12	0.41	965.00	4771.00	12382	20230612	-51.87	4550	20231026	30.99	12382	-51.87	20230612	4550	30.99	20231026	24750	-75.92	20230612	4550	30.99	20231026	2.11	N	405920	5000	643 억		81360	N	N	0	N	00	N
124	20231207	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-100	5	-1.65	251477550	41975	66.52	6010	6100	5910	7860	4240	6050	5991.13	0.63	0	-11581	6190	6120	6000	5930	5810	6155	5965	644	1810	5000	3750	10	1	12878076	766	6.17	1.25	12	0.33	965.00	4771.00	12382	20230612	-51.95	4550	20231026	30.77	12382	-51.95	20230612	4550	30.77	20231026	24750	-75.96	20230612	4550	30.77	20231026	2.11	N	405920	5000	643 억		81360	N	N	0	N	00	N
125	20231207	131057	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-100	5	-1.65	240096390	40068	63.50	6010	6100	5910	7860	4240	6050	5992.22	0.63	0	-10469	6190	6120	6000	5930	5810	6155	5965	644	1810	5000	3750	10	1	12878076	766	6.17	1.25	12	0.31	965.00	4771.00	12382	20230612	-51.95	4550	20231026	30.77	12382	-51.95	20230612	4550	30.77	20231026	24750	-75.96	20230612	4550	30.77	20231026	2.11	N	405920	5000	643 억		81360	N	N	0	N	00	N
126	20231207	121057	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-80	5	-1.32	203668010	33956	53.81	6010	6100	5910	7860	4240	6050	5998.00	0.63	0	-9500	6190	6120	6000	5930	5810	6155	5965	644	1810	5000	3750	10	1	12878076	769	6.19	1.25	12	0.26	965.00	4771.00	12382	20230612	-51.78	4550	20231026	31.21	12382	-51.78	20230612	4550	31.21	20231026	24750	-75.88	20230612	4550	31.21	20231026	2.11	N	405920	5000	643 억		81360	N	N	0	N	00	N
127	20231207	111044	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-40	5	-0.66	188220890	31360	49.70	6010	6100	5910	7860	4240	6050	6001.94	0.63	0	-8499	6190	6120	6000	5930	5810	6155	5965	644	1810	5000	3750	10	1	12878076	774	6.23	1.26	12	0.24	965.00	4771.00	12382	20230612	-51.46	4550	20231026	32.09	12382	-51.46	20230612	4550	32.09	20231026	24750	-75.72	20230612	4550	32.09	20231026	2.11	N	405920	5000	643 억		81360	N	N	0	N	00	N
128	20231207	101051	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-50	5	-0.83	113747360	18875	29.91	6010	6100	5950	7860	4240	6050	6026.35	0.63	0	-1878	6190	6120	6000	5930	5810	6155	5965	644	1810	5000	3750	10	1	12878076	773	6.22	1.26	12	0.15	965.00	4771.00	12382	20230612	-51.54	4550	20231026	31.87	12382	-51.54	20230612	4550	31.87	20231026	24750	-75.76	20230612	4550	31.87	20231026	2.11	N	405920	5000	643 억		81360	N	N	0	N	00	N
129	20231207	091056	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-70	5	-1.16	26795040	4474	7.09	6010	6040	5950	7860	4240	6050	5989.06	0.63	0	-24	6190	6120	6000	5930	5810	6155	5965	644	1810	5000	3750	10	1	12878076	770	6.20	1.25	12	0.03	965.00	4771.00	12382	20230612	-51.70	4550	20231026	31.43	12382	-51.70	20230612	4550	31.43	20231026	24750	-75.84	20230612	4550	31.43	20231026	2.11	N	405920	5000	643 억		81360	N	N	0	N	00	N
130	20231206	161044	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	70	2	1.17	371689300	62098	56.88	5980	6070	5880	7770	4190	5980	5984.39	0.56	0	6968	6366	6172	5986	5792	5606	6270	5890	644	1790	5000	3700	10	1	12878076	779	6.27	1.27	12	0.48	965.00	4771.00	12382	20230612	-51.14	4550	20231026	32.97	12382	-51.14	20230612	4550	32.97	20231026	24750	-75.56	20230612	4550	32.97	20231026	2.08	N	405920	5000	643 억		72585	N	N	0	N	00	N
131	20231206	151102	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	40	2	0.67	337188190	56382	51.64	5980	6070	5880	7770	4190	5980	5980.42	0.56	0	6810	6366	6172	5986	5792	5606	6270	5890	644	1790	5000	3700	10	1	12878076	775	6.24	1.26	12	0.44	965.00	4771.00	12382	20230612	-51.38	4550	20231026	32.31	12382	-51.38	20230612	4550	32.31	20231026	24750	-75.68	20230612	4550	32.31	20231026	2.08	N	405920	5000	643 억		72585	N	N	0	N	00	N
132	20231206	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	10	2	0.17	278739320	46687	42.76	5980	6070	5880	7770	4190	5980	5970.38	0.56	0	7897	6366	6172	5986	5792	5606	6270	5890	644	1790	5000	3700	10	1	12878076	771	6.21	1.26	12	0.36	965.00	4771.00	12382	20230612	-51.62	4550	20231026	31.65	12382	-51.62	20230612	4550	31.65	20231026	24750	-75.80	20230612	4550	31.65	20231026	2.08	N	405920	5000	643 억		72585	N	N	0	N	00	N
133	20231206	131046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-10	5	-0.17	247602580	41515	38.02	5980	6070	5880	7770	4190	5980	5964.17	0.56	0	7834	6366	6172	5986	5792	5606	6270	5890	644	1790	5000	3700	10	1	12878076	769	6.19	1.25	12	0.32	965.00	4771.00	12382	20230612	-51.78	4550	20231026	31.21	12382	-51.78	20230612	4550	31.21	20231026	24750	-75.88	20230612	4550	31.21	20231026	2.08	N	405920	5000	643 억		72585	N	N	0	N	00	N
134	20231206	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	30	2	0.50	202522550	33977	31.12	5980	6070	5880	7770	4190	5980	5960.58	0.56	0	6052	6366	6172	5986	5792	5606	6270	5890	644	1790	5000	3700	10	1	12878076	774	6.23	1.26	12	0.26	965.00	4771.00	12382	20230612	-51.46	4550	20231026	32.09	12382	-51.46	20230612	4550	32.09	20231026	24750	-75.72	20230612	4550	32.09	20231026	2.08	N	405920	5000	643 억		72585	N	N	0	N	00	N
135	20231206	111100	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	0	3	0.00	145119420	24434	22.38	5980	6000	5880	7770	4190	5980	5939.24	0.56	0	3061	6366	6172	5986	5792	5606	6270	5890	644	1790	5000	3700	10	1	12878076	770	6.20	1.25	12	0.19	965.00	4771.00	12382	20230612	-51.70	4550	20231026	31.43	12382	-51.70	20230612	4550	31.43	20231026	24750	-75.84	20230612	4550	31.43	20231026	2.08	N	405920	5000	643 억		72585	N	N	0	N	00	N
136	20231206	101049	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-80	5	-1.34	112277310	18914	17.32	5980	6000	5880	7770	4190	5980	5936.20	0.56	0	-780	6366	6172	5986	5792	5606	6270	5890	644	1790	5000	3700	10	1	12878076	760	6.11	1.24	12	0.15	965.00	4771.00	12382	20230612	-52.35	4550	20231026	29.67	12382	-52.35	20230612	4550	29.67	20231026	24750	-76.16	20230612	4550	29.67	20231026	2.08	N	405920	5000	643 억		72585	N	N	0	N	00	N
137	20231206	091051	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	10	2	0.17	24069590	4028	3.69	5980	6000	5960	7770	4190	5980	5975.57	0.56	0	906	6366	6172	5986	5792	5606	6270	5890	644	1790	5000	3700	10	1	12878076	771	6.21	1.26	12	0.03	965.00	4771.00	12382	20230612	-51.62	4550	20231026	31.65	12382	-51.62	20230612	4550	31.65	20231026	24750	-75.80	20230612	4550	31.65	20231026	2.08	N	405920	5000	643 억		72585	N	N	0	N	00	N
138	20231205	161053	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-70	5	-1.16	645940110	108309	74.13	5950	6180	5800	7860	4240	6050	5963.58	0.57	0	-307	6270	6160	5990	5880	5710	6075	5795	644	1810	5000	3750	10	1	12878076	770	6.20	1.25	12	0.84	965.00	4771.00	12382	20230612	-51.70	4550	20231026	31.43	12382	-51.70	20230612	4550	31.43	20231026	24750	-75.84	20230612	4550	31.43	20231026	1.87	N	405920	5000	643 억		72892	N	N	0	N	00	N
139	20231205	151050	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-200	5	-3.31	588512130	98618	67.50	5950	6180	5810	7860	4240	6050	5967.56	0.57	0	967	6270	6160	5990	5880	5710	6075	5795	644	1810	5000	3750	10	1	12878076	753	6.06	1.23	12	0.77	965.00	4771.00	12382	20230612	-52.75	4550	20231026	28.57	12382	-52.75	20230612	4550	28.57	20231026	24750	-76.36	20230612	4550	28.57	20231026	1.87	N	405920	5000	643 억		72892	N	N	0	N	00	N
140	20231205	141048	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-110	5	-1.82	450675270	75024	51.35	5950	6180	5870	7860	4240	6050	6007.06	0.57	0	-1067	6270	6160	5990	5880	5710	6075	5795	644	1810	5000	3750	10	1	12878076	765	6.16	1.25	12	0.58	965.00	4771.00	12382	20230612	-52.03	4550	20231026	30.55	12382	-52.03	20230612	4550	30.55	20231026	24750	-76.00	20230612	4550	30.55	20231026	1.87	N	405920	5000	643 억		72892	N	N	0	N	00	N
141	20231205	131044	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-100	5	-1.65	286955240	47381	32.43	5950	6180	5940	7860	4240	6050	6056.34	0.57	0	3543	6270	6160	5990	5880	5710	6075	5795	644	1810	5000	3750	10	1	12878076	766	6.17	1.25	12	0.37	965.00	4771.00	12382	20230612	-51.95	4550	20231026	30.77	12382	-51.95	20230612	4550	30.77	20231026	24750	-75.96	20230612	4550	30.77	20231026	1.87	N	405920	5000	643 억		72892	N	N	0	N	00	N
142	20231205	121043	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-80	5	-1.32	270496120	44621	30.54	5950	6180	5940	7860	4240	6050	6062.09	0.57	0	3745	6270	6160	5990	5880	5710	6075	5795	644	1810	5000	3750	10	1	12878076	769	6.19	1.25	12	0.35	965.00	4771.00	12382	20230612	-51.78	4550	20231026	31.21	12382	-51.78	20230612	4550	31.21	20231026	24750	-75.88	20230612	4550	31.21	20231026	1.87	N	405920	5000	643 억		72892	N	N	0	N	00	N
143	20231205	111042	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-40	5	-0.66	225992010	37191	25.45	5950	6180	5940	7860	4240	6050	6076.55	0.57	0	3478	6270	6160	5990	5880	5710	6075	5795	644	1810	5000	3750	10	1	12878076	774	6.23	1.26	12	0.29	965.00	4771.00	12382	20230612	-51.46	4550	20231026	32.09	12382	-51.46	20230612	4550	32.09	20231026	24750	-75.72	20230612	4550	32.09	20231026	1.87	N	405920	5000	643 억		72892	N	N	0	N	00	N
144	20231205	101045	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	30	2	0.50	155435330	25523	17.47	5950	6180	5940	7860	4240	6050	6090.07	0.57	0	2821	6270	6160	5990	5880	5710	6075	5795	644	1810	5000	3750	10	1	12878076	783	6.30	1.27	12	0.20	965.00	4771.00	12382	20230612	-50.90	4550	20231026	33.63	12382	-50.90	20230612	4550	33.63	20231026	24750	-75.43	20230612	4550	33.63	20231026	1.87	N	405920	5000	643 억		72892	N	N	0	N	00	N
145	20231205	091041	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	0	3	0.00	12684670	2120	1.45	5950	6050	5940	7860	4240	6050	5982.05	0.57	0	358	6270	6160	5990	5880	5710	6075	5795	644	1810	5000	3750	10	1	12878076	779	6.27	1.27	12	0.02	965.00	4771.00	12382	20230612	-51.14	4550	20231026	32.97	12382	-51.14	20230612	4550	32.97	20231026	24750	-75.56	20230612	4550	32.97	20231026	1.87	N	405920	5000	643 억		72892	N	N	0	N	00	N
146	20231204	161039	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	0	3	0.00	857497920	143902	80.35	6070	6100	5820	7860	4240	6050	5958.89	0.23	0	43109	6576	6312	6136	5872	5696	6225	5785	644	1810	5000	3750	10	1	12878076	779	6.27	1.27	12	1.12	965.00	4771.00	12382	20230612	-51.14	4550	20231026	32.97	12382	-51.14	20230612	4550	32.97	20231026	24750	-75.56	20230612	4550	32.97	20231026	1.77	N	405920	5000	643 억		29605	N	N	0	N	00	N
147	20231204	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-90	5	-1.49	823426890	138222	77.18	6070	6100	5820	7860	4240	6050	5957.27	0.23	0	41020	6576	6312	6136	5872	5696	6225	5785	644	1810	5000	3750	10	1	12878076	768	6.18	1.25	12	1.07	965.00	4771.00	12382	20230612	-51.87	4550	20231026	30.99	12382	-51.87	20230612	4550	30.99	20231026	24750	-75.92	20230612	4550	30.99	20231026	1.77	N	405920	5000	643 억		29605	N	N	0	N	00	N
148	20231204	141033	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-100	5	-1.65	683679480	114768	64.08	6070	6100	5820	7860	4240	6050	5957.05	0.23	0	27062	6576	6312	6136	5872	5696	6225	5785	644	1810	5000	3750	10	1	12878076	766	6.17	1.25	12	0.89	965.00	4771.00	12382	20230612	-51.95	4550	20231026	30.77	12382	-51.95	20230612	4550	30.77	20231026	24750	-75.96	20230612	4550	30.77	20231026	1.77	N	405920	5000	643 억		29605	N	N	0	N	00	N
149	20231204	131033	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-100	5	-1.65	550104390	92325	51.55	6070	6100	5820	7860	4240	6050	5958.34	0.23	0	16191	6576	6312	6136	5872	5696	6225	5785	644	1810	5000	3750	10	1	12878076	766	6.17	1.25	12	0.72	965.00	4771.00	12382	20230612	-51.95	4550	20231026	30.77	12382	-51.95	20230612	4550	30.77	20231026	24750	-75.96	20230612	4550	30.77	20231026	1.77	N	405920	5000	643 억		29605	N	N	0	N	00	N
150	20231204	121034	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	0	3	0.00	438784660	73804	41.21	6070	6100	5820	7860	4240	6050	5945.26	0.23	0	17430	6576	6312	6136	5872	5696	6225	5785	644	1810	5000	3750	10	1	12878076	779	6.27	1.27	12	0.57	965.00	4771.00	12382	20230612	-51.14	4550	20231026	32.97	12382	-51.14	20230612	4550	32.97	20231026	24750	-75.56	20230612	4550	32.97	20231026	1.77	N	405920	5000	643 억		29605	N	N	0	N	00	N
151	20231204	111036	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	30	2	0.50	385034880	64935	36.26	6070	6090	5820	7860	4240	6050	5929.52	0.23	0	12593	6576	6312	6136	5872	5696	6225	5785	644	1810	5000	3750	10	1	12878076	783	6.30	1.27	12	0.50	965.00	4771.00	12382	20230612	-50.90	4550	20231026	33.63	12382	-50.90	20230612	4550	33.63	20231026	24750	-75.43	20230612	4550	33.63	20231026	1.77	N	405920	5000	643 억		29605	N	N	0	N	00	N
152	20231204	101033	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-40	5	-0.66	352252790	59494	33.22	6070	6090	5820	7860	4240	6050	5920.79	0.23	0	11190	6576	6312	6136	5872	5696	6225	5785	644	1810	5000	3750	10	1	12878076	774	6.23	1.26	12	0.46	965.00	4771.00	12382	20230612	-51.46	4550	20231026	32.09	12382	-51.46	20230612	4550	32.09	20231026	24750	-75.72	20230612	4550	32.09	20231026	1.77	N	405920	5000	643 억		29605	N	N	0	N	00	N
153	20231204	091033	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-220	5	-3.64	195354830	33153	18.51	6070	6090	5820	7860	4240	6050	5892.48	0.23	0	4852	6576	6312	6136	5872	5696	6225	5785	644	1810	5000	3750	10	1	12878076	751	6.04	1.22	12	0.26	965.00	4771.00	12382	20230612	-52.92	4550	20231026	28.13	12382	-52.92	20230612	4550	28.13	20231026	24750	-76.44	20230612	4550	28.13	20231026	1.77	N	405920	5000	643 억		29605	N	N	0	N	00	N
154	20231201	161034	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-360	5	-5.62	1080362540	176754	153.05	6360	6400	5960	8330	4490	6410	6112.39	0.55	0	-40314	6570	6490	6330	6250	6090	6530	6290	644	1920	5000	3970	10	1	12878076	779	6.27	1.27	12	1.37	965.00	4771.00	12382	20230612	-51.14	4550	20231026	32.97	12382	-51.14	20230612	4550	32.97	20231026	24750	-75.56	20230612	4550	32.97	20231026	1.72	N	405920	5000	643 억		71326	N	N	0	N	00	N
155	20231201	151032	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-360	5	-5.62	1013185060	165674	143.46	6360	6400	5960	8330	4490	6410	6115.53	0.55	0	-39098	6570	6490	6330	6250	6090	6530	6290	644	1920	5000	3970	10	1	12878076	779	6.27	1.27	12	1.29	965.00	4771.00	12382	20230612	-51.14	4550	20231026	32.97	12382	-51.14	20230612	4550	32.97	20231026	24750	-75.56	20230612	4550	32.97	20231026	1.72	N	405920	5000	643 억		71326	N	N	0	N	00	N
156	20231201	141030	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-410	5	-6.40	847490150	138202	119.67	6360	6400	5960	8330	4490	6410	6132.26	0.55	0	-35205	6570	6490	6330	6250	6090	6530	6290	644	1920	5000	3970	10	1	12878076	773	6.22	1.26	12	1.07	965.00	4771.00	12382	20230612	-51.54	4550	20231026	31.87	12382	-51.54	20230612	4550	31.87	20231026	24750	-75.76	20230612	4550	31.87	20231026	1.72	N	405920	5000	643 억		71326	N	N	0	N	00	N
157	20231201	131034	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-350	5	-5.46	671808490	108910	94.31	6360	6400	6020	8330	4490	6410	6168.47	0.55	0	-32130	6570	6490	6330	6250	6090	6530	6290	644	1920	5000	3970	10	1	12878076	780	6.28	1.27	12	0.85	965.00	4771.00	12382	20230612	-51.06	4550	20231026	33.19	12382	-51.06	20230612	4550	33.19	20231026	24750	-75.52	20230612	4550	33.19	20231026	1.72	N	405920	5000	643 억		71326	N	N	0	N	00	N
158	20231201	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-290	5	-4.52	480859640	77422	67.04	6360	6400	6100	8330	4490	6410	6210.89	0.55	0	-25407	6570	6490	6330	6250	6090	6530	6290	644	1920	5000	3970	10	1	12878076	788	6.34	1.28	12	0.60	965.00	4771.00	12382	20230612	-50.57	4550	20231026	34.51	12382	-50.57	20230612	4550	34.51	20231026	24750	-75.27	20230612	4550	34.51	20231026	1.72	N	405920	5000	643 억		71326	N	N	0	N	00	N
159	20231201	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-230	5	-3.59	324894030	51977	45.01	6360	6400	6160	8330	4490	6410	6250.73	0.55	0	-11305	6570	6490	6330	6250	6090	6530	6290	644	1920	5000	3970	10	1	12878076	796	6.40	1.30	12	0.40	965.00	4771.00	12382	20230612	-50.09	4550	20231026	35.82	12382	-50.09	20230612	4550	35.82	20231026	24750	-75.03	20230612	4550	35.82	20231026	1.72	N	405920	5000	643 억		71326	N	N	0	N	00	N
160	20231201	101042	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	-130	5	-2.03	151525240	24009	20.79	6360	6400	6240	8330	4490	6410	6311.18	0.55	0	-7141	6570	6490	6330	6250	6090	6530	6290	644	1920	5000	3970	10	1	12878076	809	6.51	1.32	12	0.19	965.00	4771.00	12382	20230612	-49.28	4550	20231026	38.02	12382	-49.28	20230612	4550	38.02	20231026	24750	-74.63	20230612	4550	38.02	20231026	1.72	N	405920	5000	643 억		71326	N	N	0	N	00	N
161	20231201	091029	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-100	5	-1.56	54925510	8651	7.49	6360	6400	6310	8330	4490	6410	6349.04	0.55	0	-736	6570	6490	6330	6250	6090	6530	6290	644	1920	5000	3970	10	1	12878076	813	6.54	1.32	12	0.07	965.00	4771.00	12382	20230612	-49.04	4550	20231026	38.68	12382	-49.04	20230612	4550	38.68	20231026	24750	-74.51	20230612	4550	38.68	20231026	1.72	N	405920	5000	643 억		71326	N	N	0	N	00	N