KissMeData/439580/price/prices-20240101.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	20240123	121310	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	18900	-300	5	-1.56	2254442070	118692	58.24	19170	19340	18690	24950	13440	19200	18994.01	1.17	0	16094	20286	19742	19456	18912	18626	19600	18770	11	5750	100	13440	10	1	10650189	2013	-12.12	147.66	12	1.11	-1560.00	128.00	75900	20231213	-75.10	18690	20240123	1.12	29150	-35.16	20240103	18690	1.12	20240123	75900	-75.10	20231213	18690	1.12	20240123	0.09	N	439580	100	10 억		125057	N	N	0	N	00	N
3	20240123	111304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19020	-180	5	-0.94	1944546500	102366	50.23	19170	19340	18690	24950	13440	19200	18995.97	1.17	0	17338	20286	19742	19456	18912	18626	19600	18770	11	5750	100	13440	10	1	10650189	2026	-12.19	148.59	12	0.96	-1560.00	128.00	75900	20231213	-74.94	18690	20240123	1.77	29150	-34.75	20240103	18690	1.77	20240123	75900	-74.94	20231213	18690	1.77	20240123	0.09	N	439580	100	10 억		125057	N	N	0	N	00	N
4	20240123	101304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19040	-160	5	-0.83	1628102790	85760	42.08	19170	19340	18690	24950	13440	19200	18984.35	1.17	0	14623	20286	19742	19456	18912	18626	19600	18770	11	5750	100	13440	10	1	10650189	2028	-12.21	148.75	12	0.81	-1560.00	128.00	75900	20231213	-74.91	18690	20240123	1.87	29150	-34.68	20240103	18690	1.87	20240123	75900	-74.91	20231213	18690	1.87	20240123	0.09	N	439580	100	10 억		125057	N	N	0	N	00	N
5	20240123	091305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	18950	-250	5	-1.30	612537360	32380	15.89	19170	19340	18690	24950	13440	19200	18916.94	1.17	0	2175	20286	19742	19456	18912	18626	19600	18770	11	5750	100	13440	10	1	10650189	2018	-12.15	148.05	12	0.30	-1560.00	128.00	75900	20231213	-75.03	18690	20240123	1.39	29150	-34.99	20240103	18690	1.39	20240123	75900	-75.03	20231213	18690	1.39	20240123	0.09	N	439580	100	10 억		125057	N	N	0	N	00	N
6	20240119	161256	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19920	270	2	1.37	5829856860	290381	136.19	19980	20600	19650	25500	13760	19650	20077.20	1.39	0	5248	20776	20212	19786	19222	18796	20495	19505	11	5850	100	13750	10	1	10650189	2122	-12.77	155.62	12	2.73	-1560.00	128.00	75900	20231213	-73.75	19360	20240118	2.89	29150	-31.66	20240103	19360	2.89	20240118	75900	-73.75	20231213	19360	2.89	20240118	0.08	N	439580	100	10 억		147973	N	N	0	N	00	N
7	20240119	151300	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19950	300	2	1.53	5702872820	284009	133.20	19980	20600	19650	25500	13760	19650	20080.04	1.39	0	5492	20776	20212	19786	19222	18796	20495	19505	11	5850	100	13750	10	1	10650189	2125	-12.79	155.86	12	2.67	-1560.00	128.00	75900	20231213	-73.72	19360	20240118	3.05	29150	-31.56	20240103	19360	3.05	20240118	75900	-73.72	20231213	19360	3.05	20240118	0.08	N	439580	100	10 억		147973	N	N	0	N	00	N
8	20240119	141256	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19910	260	2	1.32	5288154420	263138	123.41	19980	20600	19650	25500	13760	19650	20096.66	1.39	0	6389	20776	20212	19786	19222	18796	20495	19505	11	5850	100	13750	10	1	10650189	2120	-12.76	155.55	12	2.47	-1560.00	128.00	75900	20231213	-73.77	19360	20240118	2.84	29150	-31.70	20240103	19360	2.84	20240118	75900	-73.77	20231213	19360	2.84	20240118	0.08	N	439580	100	10 억		147973	N	N	0	N	00	N
9	20240119	131258	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20150	500	2	2.54	4728732820	235168	110.29	19980	20600	19650	25500	13760	19650	20108.07	1.39	0	6254	20776	20212	19786	19222	18796	20495	19505	11	5850	100	13750	50	1	10650189	2146	-12.92	157.42	12	2.21	-1560.00	128.00	75900	20231213	-73.45	19360	20240118	4.08	29150	-30.87	20240103	19360	4.08	20240118	75900	-73.45	20231213	19360	4.08	20240118	0.08	N	439580	100	10 억		147973	N	N	0	N	00	N
10	20240119	121302	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20150	500	2	2.54	4206522120	209394	98.20	19980	20600	19650	25500	13760	19650	20089.22	1.39	0	4994	20776	20212	19786	19222	18796	20495	19505	11	5850	100	13750	50	1	10650189	2146	-12.92	157.42	12	1.97	-1560.00	128.00	75900	20231213	-73.45	19360	20240118	4.08	29150	-30.87	20240103	19360	4.08	20240118	75900	-73.45	20231213	19360	4.08	20240118	0.08	N	439580	100	10 억		147973	N	N	0	N	00	N
11	20240119	111301	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19950	300	2	1.53	3875515760	192906	90.47	19980	20600	19650	25500	13760	19650	20090.39	1.39	0	4379	20776	20212	19786	19222	18796	20495	19505	11	5850	100	13750	10	1	10650189	2125	-12.79	155.86	12	1.81	-1560.00	128.00	75900	20231213	-73.72	19360	20240118	3.05	29150	-31.56	20240103	19360	3.05	20240118	75900	-73.72	20231213	19360	3.05	20240118	0.08	N	439580	100	10 억		147973	N	N	0	N	00	N
12	20240119	101304	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20150	500	2	2.54	2835432200	140968	66.11	19980	20600	19650	25500	13760	19650	20114.31	1.39	0	5256	20776	20212	19786	19222	18796	20495	19505	11	5850	100	13750	50	1	10650189	2146	-12.92	157.42	12	1.32	-1560.00	128.00	75900	20231213	-73.45	19360	20240118	4.08	29150	-30.87	20240103	19360	4.08	20240118	75900	-73.45	20231213	19360	4.08	20240118	0.08	N	439580	100	10 억		147973	N	N	0	N	00	N
13	20240119	091258	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19840	190	2	0.97	355395400	17856	8.37	19980	19990	19790	25500	13760	19650	19904.71	1.39	0	-100	20776	20212	19786	19222	18796	20495	19505	11	5850	100	13750	10	1	10650189	2113	-12.72	155.00	12	0.17	-1560.00	128.00	75900	20231213	-73.86	19360	20240118	2.48	29150	-31.94	20240103	19360	2.48	20240118	75900	-73.86	20231213	19360	2.48	20240118	0.08	N	439580	100	10 억		147973	N	N	0	N	00	N
14	20240118	161255	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19650	-190	5	-0.96	4105369850	207507	56.57	19610	20350	19360	25750	13890	19840	19784.69	1.49	0	7	21526	20682	20256	19412	18986	20470	19200	11	5910	100	13880	10	1	10650189	2093	-12.60	153.52	12	1.95	-1560.00	128.00	75900	20231213	-74.11	19360	20240118	1.50	29150	-32.59	20240103	19360	1.50	20240118	75900	-74.11	20231213	19360	1.50	20240118	0.02	N	439580	100	10 억		158219	N	N	0	N	00	N
15	20240118	151255	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19710	-130	5	-0.66	3894849940	196808	53.65	19610	20350	19360	25750	13890	19840	19790.09	1.49	0	-399	21526	20682	20256	19412	18986	20470	19200	11	5910	100	13880	10	1	10650189	2099	-12.63	153.98	12	1.85	-1560.00	128.00	75900	20231213	-74.03	19360	20240118	1.81	29150	-32.38	20240103	19360	1.81	20240118	75900	-74.03	20231213	19360	1.81	20240118	0.02	N	439580	100	10 억		158219	N	N	0	N	00	N
16	20240118	141255	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19740	-100	5	-0.50	3487710620	176128	48.02	19610	20350	19360	25750	13890	19840	19802.13	1.49	0	-3103	21526	20682	20256	19412	18986	20470	19200	11	5910	100	13880	10	1	10650189	2102	-12.65	154.22	12	1.65	-1560.00	128.00	75900	20231213	-73.99	19360	20240118	1.96	29150	-32.28	20240103	19360	1.96	20240118	75900	-73.99	20231213	19360	1.96	20240118	0.02	N	439580	100	10 억		158219	N	N	0	N	00	N
17	20240118	131253	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19850	10	2	0.05	3066993290	154839	42.21	19610	20350	19360	25750	13890	19840	19807.62	1.49	0	-3499	21526	20682	20256	19412	18986	20470	19200	11	5910	100	13880	10	1	10650189	2114	-12.72	155.08	12	1.45	-1560.00	128.00	75900	20231213	-73.85	19360	20240118	2.53	29150	-31.90	20240103	19360	2.53	20240118	75900	-73.85	20231213	19360	2.53	20240118	0.02	N	439580	100	10 억		158219	N	N	0	N	00	N
18	20240118	121257	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19780	-60	5	-0.30	2810033660	141925	38.69	19610	20350	19360	25750	13890	19840	19799.42	1.49	0	-2826	21526	20682	20256	19412	18986	20470	19200	11	5910	100	13880	10	1	10650189	2107	-12.68	154.53	12	1.33	-1560.00	128.00	75900	20231213	-73.94	19360	20240118	2.17	29150	-32.14	20240103	19360	2.17	20240118	75900	-73.94	20231213	19360	2.17	20240118	0.02	N	439580	100	10 억		158219	N	N	0	N	00	N
19	20240118	111256	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19820	-20	5	-0.10	2482927510	125400	34.19	19610	20350	19360	25750	13890	19840	19800.05	1.49	0	-2455	21526	20682	20256	19412	18986	20470	19200	11	5910	100	13880	10	1	10650189	2111	-12.71	154.84	12	1.18	-1560.00	128.00	75900	20231213	-73.89	19360	20240118	2.38	29150	-32.01	20240103	19360	2.38	20240118	75900	-73.89	20231213	19360	2.38	20240118	0.02	N	439580	100	10 억		158219	N	N	0	N	00	N
20	20240118	101253	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	20150	310	2	1.56	2070016870	104584	28.51	19610	20350	19360	25750	13890	19840	19792.85	1.49	0	281	21526	20682	20256	19412	18986	20470	19200	11	5910	100	13880	50	1	10650189	2146	-12.92	157.42	12	0.98	-1560.00	128.00	75900	20231213	-73.45	19360	20240118	4.08	29150	-30.87	20240103	19360	4.08	20240118	75900	-73.45	20231213	19360	4.08	20240118	0.02	N	439580	100	10 억		158219	N	N	0	N	00	N
21	20240118	091253	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19640	-200	5	-1.01	714273790	36590	9.98	19610	19800	19360	25750	13890	19840	19520.73	1.49	0	1584	21526	20682	20256	19412	18986	20470	19200	11	5910	100	13880	10	1	10650189	2092	-12.59	153.44	12	0.34	-1560.00	128.00	75900	20231213	-74.12	19360	20240118	1.45	29150	-32.62	20240103	19360	1.45	20240118	75900	-74.12	20231213	19360	1.45	20240118	0.02	N	439580	100	10 억		158219	N	N	0	N	00	N
22	20240117	161251	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19840	-960	5	-4.62	7234568340	359158	66.79	21000	21100	19830	27000	14600	20800	20143.04	1.85	0	-21010	22066	21432	20766	20132	19466	21750	20450	11	6200	100	14560	10	1	10650189	2113	-12.72	155.00	12	3.37	-1560.00	128.00	75900	20231213	-73.86	19830	20240117	0.05	29150	-31.94	20240103	19830	0.05	20240117	75900	-73.86	20231213	19830	0.05	20240117	0.00	N	439580	100	10 억		197416	N	N	0	N	00	N
23	20240117	151255	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19940	-860	5	-4.13	6935076990	344083	63.98	21000	21100	19830	27000	14600	20800	20154.30	1.85	0	-21173	22066	21432	20766	20132	19466	21750	20450	11	6200	100	14560	10	1	10650189	2124	-12.78	155.78	12	3.23	-1560.00	128.00	75900	20231213	-73.73	19830	20240117	0.55	29150	-31.60	20240103	19830	0.55	20240117	75900	-73.73	20231213	19830	0.55	20240117	0.00	N	439580	100	10 억		197416	N	N	0	N	00	N
24	20240117	141251	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19960	-840	5	-4.04	6212981580	307839	57.24	21000	21100	19850	27000	14600	20800	20181.55	1.85	0	-21018	22066	21432	20766	20132	19466	21750	20450	11	6200	100	14560	10	1	10650189	2126	-12.79	155.94	12	2.89	-1560.00	128.00	75900	20231213	-73.70	19850	20240117	0.55	29150	-31.53	20240103	19850	0.55	20240117	75900	-73.70	20231213	19850	0.55	20240117	0.00	N	439580	100	10 억		197416	N	N	0	N	00	N
25	20240117	131251	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19930	-870	5	-4.18	5338488030	263948	49.08	21000	21100	19890	27000	14600	20800	20224.43	1.85	0	-17230	22066	21432	20766	20132	19466	21750	20450	11	6200	100	14560	10	1	10650189	2123	-12.78	155.70	12	2.48	-1560.00	128.00	75900	20231213	-73.74	19890	20240117	0.20	29150	-31.63	20240103	19890	0.20	20240117	75900	-73.74	20231213	19890	0.20	20240117	0.00	N	439580	100	10 억		197416	N	N	0	N	00	N
26	20240117	121253	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19990	-810	5	-3.89	4673574210	230631	42.89	21000	21100	19890	27000	14600	20800	20263.12	1.85	0	-10239	22066	21432	20766	20132	19466	21750	20450	11	6200	100	14560	10	1	10650189	2129	-12.81	156.17	12	2.17	-1560.00	128.00	75900	20231213	-73.66	19890	20240117	0.50	29150	-31.42	20240103	19890	0.50	20240117	75900	-73.66	20231213	19890	0.50	20240117	0.00	N	439580	100	10 억		197416	N	N	0	N	00	N
27	20240117	111255	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	20150	-650	5	-3.12	3895071680	191771	35.66	21000	21100	19890	27000	14600	20800	20309.77	1.85	0	-1031	22066	21432	20766	20132	19466	21750	20450	11	6200	100	14560	50	1	10650189	2146	-12.92	157.42	12	1.80	-1560.00	128.00	75900	20231213	-73.45	19890	20240117	1.31	29150	-30.87	20240103	19890	1.31	20240117	75900	-73.45	20231213	19890	1.31	20240117	0.00	N	439580	100	10 억		197416	N	N	0	N	00	N
28	20240117	101250	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	19980	-820	5	-3.94	2866517800	140868	26.19	21000	21100	19890	27000	14600	20800	20347.34	1.85	0	1109	22066	21432	20766	20132	19466	21750	20450	11	6200	100	14560	10	1	10650189	2128	-12.81	156.09	12	1.32	-1560.00	128.00	75900	20231213	-73.68	19890	20240117	0.45	29150	-31.46	20240103	19890	0.45	20240117	75900	-73.68	20231213	19890	0.45	20240117	0.00	N	439580	100	10 억		197416	N	N	0	N	00	N
29	20240117	091254	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20600	-200	5	-0.96	615982450	29553	5.50	21000	21100	20550	27000	14600	20800	20844.07	1.85	0	1851	22066	21432	20766	20132	19466	21750	20450	11	6200	100	14560	50	1	10650189	2194	-13.21	160.94	12	0.28	-1560.00	128.00	75900	20231213	-72.86	20050	20240115	2.74	29150	-29.33	20240103	20050	2.74	20240115	75900	-72.86	20231213	20050	2.74	20240115	0.00	N	439580	100	10 억		197416	N	N	0	N	00	N
30	20240116	161248	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20800	450	2	2.21	11043377000	531899	28.62	20700	21400	20100	26450	14250	20350	20762.89	1.77	0	34869	23950	22150	21100	19300	18250	21625	18775	11	6100	100	14240	50	1	10650189	2215	-13.33	162.50	12	4.99	-1560.00	128.00	75900	20231213	-72.60	20050	20240115	3.74	29150	-28.64	20240103	20050	3.74	20240115	75900	-72.60	20231213	20050	3.74	20240115	0.00	N	439580	100	10 억		187989	N	N	0	N	00	N
31	20240116	151245	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20700	350	2	1.72	10680431450	514397	27.67	20700	21400	20100	26450	14250	20350	20763.92	1.77	0	34275	23950	22150	21100	19300	18250	21625	18775	11	6100	100	14240	50	1	10650189	2205	-13.27	161.72	12	4.83	-1560.00	128.00	75900	20231213	-72.73	20050	20240115	3.24	29150	-28.99	20240103	20050	3.24	20240115	75900	-72.73	20231213	20050	3.24	20240115	0.00	N	439580	100	10 억		187989	N	N	0	N	00	N
32	20240116	141249	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20650	300	2	1.47	9914992300	477177	25.67	20700	21400	20100	26450	14250	20350	20779.46	1.77	0	30584	23950	22150	21100	19300	18250	21625	18775	11	6100	100	14240	50	1	10650189	2199	-13.24	161.33	12	4.48	-1560.00	128.00	75900	20231213	-72.79	20050	20240115	2.99	29150	-29.16	20240103	20050	2.99	20240115	75900	-72.79	20231213	20050	2.99	20240115	0.00	N	439580	100	10 억		187989	N	N	0	N	00	N
33	20240116	131250	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20750	400	2	1.97	9146290350	439966	23.67	20700	21400	20100	26450	14250	20350	20789.76	1.77	0	31507	23950	22150	21100	19300	18250	21625	18775	11	6100	100	14240	50	1	10650189	2210	-13.30	162.11	12	4.13	-1560.00	128.00	75900	20231213	-72.66	20050	20240115	3.49	29150	-28.82	20240103	20050	3.49	20240115	75900	-72.66	20231213	20050	3.49	20240115	0.00	N	439580	100	10 억		187989	N	N	0	N	00	N
34	20240116	121246	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20800	450	2	2.21	8138022050	391460	21.06	20700	21400	20100	26450	14250	20350	20790.17	1.77	0	22231	23950	22150	21100	19300	18250	21625	18775	11	6100	100	14240	50	1	10650189	2215	-13.33	162.50	12	3.68	-1560.00	128.00	75900	20231213	-72.60	20050	20240115	3.74	29150	-28.64	20240103	20050	3.74	20240115	75900	-72.60	20231213	20050	3.74	20240115	0.00	N	439580	100	10 억		187989	N	N	0	N	00	N
35	20240116	111247	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	21100	750	2	3.69	6787892050	327109	17.60	20700	21400	20100	26450	14250	20350	20752.55	1.77	0	10482	23950	22150	21100	19300	18250	21625	18775	11	6100	100	14240	50	1	10650189	2247	-13.53	164.84	12	3.07	-1560.00	128.00	75900	20231213	-72.20	20050	20240115	5.24	29150	-27.62	20240103	20050	5.24	20240115	75900	-72.20	20231213	20050	5.24	20240115	0.00	N	439580	100	10 억		187989	N	N	0	N	00	N
36	20240116	101246	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20400	50	2	0.25	3196949900	156124	8.40	20700	20800	20100	26450	14250	20350	20477.92	1.77	0	1619	23950	22150	21100	19300	18250	21625	18775	11	6100	100	14240	50	1	10650189	2173	-13.08	159.38	12	1.47	-1560.00	128.00	75900	20231213	-73.12	20050	20240115	1.75	29150	-30.02	20240103	20050	1.75	20240115	75900	-73.12	20231213	20050	1.75	20240115	0.00	N	439580	100	10 억		187989	N	N	0	N	00	N
37	20240116	091245	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20450	100	2	0.49	1528501050	74170	3.99	20700	20800	20450	26450	14250	20350	20612.07	1.77	0	4181	23950	22150	21100	19300	18250	21625	18775	11	6100	100	14240	50	1	10650189	2178	-13.11	159.77	12	0.70	-1560.00	128.00	75900	20231213	-73.06	20050	20240115	2.00	29150	-29.85	20240103	20050	2.00	20240115	75900	-73.06	20231213	20050	2.00	20240115	0.00	N	439580	100	10 억		187989	N	N	0	N	00	N
38	20240115	161243	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	20350	-3050	5	-13.03	26630129100	1280191	808.04	22850	22900	20050	30400	16400	23400	20802.03	0.10	0	-6727	24466	23932	23566	23032	22666	23750	22850	11	7000	100	16380	50	1	10650189	2167	-13.04	158.98	12	12.02	-1560.00	128.00	75900	20231213	-73.19	20050	20240115	1.50	29150	-30.19	20240103	20050	1.50	20240115	75900	-73.19	20231213	20050	1.50	20240115	0.00	N	439580	100	10 억		10903	N	N	0	N	00	N
39	20240115	151244	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	20200	-3200	5	-13.68	25776574450	1237965	781.39	22850	22900	20050	30400	16400	23400	20821.69	0.10	0	-7105	24466	23932	23566	23032	22666	23750	22850	11	7000	100	16380	50	1	10650189	2151	-12.95	157.81	12	11.62	-1560.00	128.00	75900	20231213	-73.39	20050	20240115	0.75	29150	-30.70	20240103	20050	0.75	20240115	75900	-73.39	20231213	20050	0.75	20240115	0.00	N	439580	100	10 억		10903	N	N	0	N	00	N
40	20240115	141244	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	20250	-3150	5	-13.46	24400210900	1169758	738.34	22850	22900	20050	30400	16400	23400	20859.15	0.10	0	-8214	24466	23932	23566	23032	22666	23750	22850	11	7000	100	16380	50	1	10650189	2157	-12.98	158.20	12	10.98	-1560.00	128.00	75900	20231213	-73.32	20050	20240115	1.00	29150	-30.53	20240103	20050	1.00	20240115	75900	-73.32	20231213	20050	1.00	20240115	0.00	N	439580	100	10 억		10903	N	N	0	N	00	N
41	20240115	131244	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	20200	-3200	5	-13.68	23463420250	1123510	709.15	22850	22900	20050	30400	16400	23400	20883.98	0.10	0	-7935	24466	23932	23566	23032	22666	23750	22850	11	7000	100	16380	50	1	10650189	2151	-12.95	157.81	12	10.55	-1560.00	128.00	75900	20231213	-73.39	20050	20240115	0.75	29150	-30.70	20240103	20050	0.75	20240115	75900	-73.39	20231213	20050	0.75	20240115	0.00	N	439580	100	10 억		10903	N	N	0	N	00	N
42	20240115	121243	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	20200	-3200	5	-13.68	21370993050	1019783	643.68	22850	22900	20200	30400	16400	23400	20956.36	0.10	0	-7562	24466	23932	23566	23032	22666	23750	22850	11	7000	100	16380	50	1	10650189	2151	-12.95	157.81	12	9.58	-1560.00	128.00	75900	20231213	-73.39	20200	20240115	0.00	29150	-30.70	20240103	20200	0.00	20240115	75900	-73.39	20231213	20200	0.00	20240115	0.00	N	439580	100	10 억		10903	N	N	0	N	00	N
43	20240115	111244	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	20450	-2950	5	-12.61	19049598550	905796	571.73	22850	22900	20200	30400	16400	23400	21030.72	0.10	0	-2265	24466	23932	23566	23032	22666	23750	22850	11	7000	100	16380	50	1	10650189	2178	-13.11	159.77	12	8.50	-1560.00	128.00	75900	20231213	-73.06	20200	20240115	1.24	29150	-29.85	20240103	20200	1.24	20240115	75900	-73.06	20231213	20200	1.24	20240115	0.00	N	439580	100	10 억		10903	N	N	0	N	00	N
44	20240115	101238	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	21000	-2400	5	-10.26	13715451100	646590	408.12	22850	22900	20500	30400	16400	23400	21211.90	0.10	0	709	24466	23932	23566	23032	22666	23750	22850	11	7000	100	16380	50	1	10650189	2237	-13.46	164.06	12	6.07	-1560.00	128.00	75900	20231213	-72.33	20500	20240115	2.44	29150	-27.96	20240103	20500	2.44	20240115	75900	-72.33	20231213	20500	2.44	20240115	0.00	N	439580	100	10 억		10903	N	N	0	N	00	N
45	20240115	091241	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	21800	-1600	5	-6.84	3197192500	145378	91.76	22850	22900	21400	30400	16400	23400	21992.06	0.10	0	3165	24466	23932	23566	23032	22666	23750	22850	11	7000	100	16380	50	1	10650189	2322	-13.97	170.31	12	1.37	-1560.00	128.00	75900	20231213	-71.28	21400	20240115	1.87	29150	-25.21	20240103	21400	1.87	20240115	75900	-71.28	20231213	21400	1.87	20240115	0.00	N	439580	100	10 억		10903	N	N	0	N	00	N
46	20240112	161252	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	23400	-750	5	-3.11	3640808500	155412	80.87	24100	24100	23200	31350	16950	24150	23426.08	0.02	0	8438	25583	24866	24383	23666	23183	24625	23425	11	7200	100	16900	50	1	10650189	2492	-15.00	182.81	12	1.46	-1560.00	128.00	75900	20231213	-69.17	23200	20240112	0.86	29150	-19.73	20240103	23200	0.86	20240112	75900	-69.17	20231213	23200	0.86	20240112	0.00	N	439580	100	10 억		2628	N	N	0	N	00	N
47	20240112	151240	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	23400	-750	5	-3.11	3415721850	145793	75.86	24100	24100	23200	31350	16950	24150	23427.75	0.02	0	8338	25583	24866	24383	23666	23183	24625	23425	11	7200	100	16900	50	1	10650189	2492	-15.00	182.81	12	1.37	-1560.00	128.00	75900	20231213	-69.17	23200	20240112	0.86	29150	-19.73	20240103	23200	0.86	20240112	75900	-69.17	20231213	23200	0.86	20240112	0.00	N	439580	100	10 억		2628	N	N	0	N	00	N
48	20240112	141238	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	23300	-850	5	-3.52	3097721600	132186	68.78	24100	24100	23200	31350	16950	24150	23433.67	0.02	0	8360	25583	24866	24383	23666	23183	24625	23425	11	7200	100	16900	50	1	10650189	2481	-14.94	182.03	12	1.24	-1560.00	128.00	75900	20231213	-69.30	23200	20240112	0.43	29150	-20.07	20240103	23200	0.43	20240112	75900	-69.30	20231213	23200	0.43	20240112	0.00	N	439580	100	10 억		2628	N	N	0	N	00	N
49	20240112	131233	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	23450	-700	5	-2.90	2695883350	114953	59.81	24100	24100	23200	31350	16950	24150	23451.04	0.02	0	8497	25583	24866	24383	23666	23183	24625	23425	11	7200	100	16900	50	1	10650189	2497	-15.03	183.20	12	1.08	-1560.00	128.00	75900	20231213	-69.10	23200	20240112	1.08	29150	-19.55	20240103	23200	1.08	20240112	75900	-69.10	20231213	23200	1.08	20240112	0.00	N	439580	100	10 억		2628	N	N	0	N	00	N
50	20240112	121238	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	23700	-450	5	-1.86	2505200350	106861	55.60	24100	24100	23200	31350	16950	24150	23442.44	0.02	0	8526	25583	24866	24383	23666	23183	24625	23425	11	7200	100	16900	50	1	10650189	2524	-15.19	185.16	12	1.00	-1560.00	128.00	75900	20231213	-68.77	23200	20240112	2.16	29150	-18.70	20240103	23200	2.16	20240112	75900	-68.77	20231213	23200	2.16	20240112	0.00	N	439580	100	10 억		2628	N	N	0	N	00	N
51	20240112	111233	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	23550	-600	5	-2.48	2307094900	98473	51.24	24100	24100	23200	31350	16950	24150	23427.49	0.02	0	8480	25583	24866	24383	23666	23183	24625	23425	11	7200	100	16900	50	1	10650189	2508	-15.10	183.98	12	0.92	-1560.00	128.00	75900	20231213	-68.97	23200	20240112	1.51	29150	-19.21	20240103	23200	1.51	20240112	75900	-68.97	20231213	23200	1.51	20240112	0.00	N	439580	100	10 억		2628	N	N	0	N	00	N
52	20240112	101233	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	23250	-900	5	-3.73	1912321000	81562	42.44	24100	24100	23250	31350	16950	24150	23444.79	0.02	0	4535	25583	24866	24383	23666	23183	24625	23425	11	7200	100	16900	50	1	10650189	2476	-14.90	181.64	12	0.77	-1560.00	128.00	75900	20231213	-69.37	23250	20240112	0.00	29150	-20.24	20240103	23250	0.00	20240112	75900	-69.37	20231213	23250	0.00	20240112	0.00	N	439580	100	10 억		2628	N	N	0	N	00	N
53	20240112	091236	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	23400	-750	5	-3.11	735341650	31255	16.26	24100	24100	23300	31350	16950	24150	23523.84	0.02	0	3722	25583	24866	24383	23666	23183	24625	23425	11	7200	100	16900	50	1	10650189	2492	-15.00	182.81	12	0.29	-1560.00	128.00	75900	20231213	-69.17	23300	20240112	0.43	29150	-19.73	20240103	23300	0.43	20240112	75900	-69.17	20231213	23300	0.43	20240112	0.00	N	439580	100	10 억		2628	N	N	0	N	00	N
54	20240111	161227	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24150	-700	5	-2.82	4537253400	187984	94.25	25000	25100	23900	32300	17400	24850	24136.21	0.00	0	2144	26616	25732	25166	24282	23716	25450	24000	11	7450	100	17390	50	1	10650189	2572	-15.48	188.67	12	1.77	-1560.00	128.00	75900	20231213	-68.18	23900	20240111	1.05	29150	-17.15	20240103	23900	1.05	20240111	75900	-68.18	20231213	23900	1.05	20240111	0.00	N	439580	100	10 억		494	N	N	0	N	00	N
55	20240111	151235	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24100	-750	5	-3.02	4332832850	179507	90.00	25000	25100	23900	32300	17400	24850	24137.20	0.00	0	1976	26616	25732	25166	24282	23716	25450	24000	11	7450	100	17390	50	1	10650189	2567	-15.45	188.28	12	1.69	-1560.00	128.00	75900	20231213	-68.25	23900	20240111	0.84	29150	-17.32	20240103	23900	0.84	20240111	75900	-68.25	20231213	23900	0.84	20240111	0.00	N	439580	100	10 억		494	N	N	0	N	00	N
56	20240111	141230	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24000	-850	5	-3.42	3779362850	156530	78.48	25000	25100	23900	32300	17400	24850	24144.43	0.00	0	1155	26616	25732	25166	24282	23716	25450	24000	11	7450	100	17390	50	1	10650189	2556	-15.38	187.50	12	1.47	-1560.00	128.00	75900	20231213	-68.38	23900	20240111	0.42	29150	-17.67	20240103	23900	0.42	20240111	75900	-68.38	20231213	23900	0.42	20240111	0.00	N	439580	100	10 억		494	N	N	0	N	00	N
57	20240111	131229	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24050	-800	5	-3.22	3470688750	143655	72.03	25000	25100	23900	32300	17400	24850	24159.65	0.00	0	1346	26616	25732	25166	24282	23716	25450	24000	11	7450	100	17390	50	1	10650189	2561	-15.42	187.89	12	1.35	-1560.00	128.00	75900	20231213	-68.31	23900	20240111	0.63	29150	-17.50	20240103	23900	0.63	20240111	75900	-68.31	20231213	23900	0.63	20240111	0.00	N	439580	100	10 억		494	N	N	0	N	00	N
58	20240111	121230	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	23900	-950	5	-3.82	3094932750	127987	64.17	25000	25100	23900	32300	17400	24850	24181.36	0.00	0	1632	26616	25732	25166	24282	23716	25450	24000	11	7450	100	17390	50	1	10650189	2545	-15.32	186.72	12	1.20	-1560.00	128.00	75900	20231213	-68.51	23900	20240111	0.00	29150	-18.01	20240103	23900	0.00	20240111	75900	-68.51	20231213	23900	0.00	20240111	0.00	N	439580	100	10 억		494	N	N	0	N	00	N
59	20240111	111231	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24000	-850	5	-3.42	2631908900	108659	54.48	25000	25100	23900	32300	17400	24850	24221.44	0.00	0	1827	26616	25732	25166	24282	23716	25450	24000	11	7450	100	17390	50	1	10650189	2556	-15.38	187.50	12	1.02	-1560.00	128.00	75900	20231213	-68.38	23900	20240111	0.42	29150	-17.67	20240103	23900	0.42	20240111	75900	-68.38	20231213	23900	0.42	20240111	0.00	N	439580	100	10 억		494	N	N	0	N	00	N
60	20240111	101229	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24100	-750	5	-3.02	2125814150	87576	43.91	25000	25100	23900	32300	17400	24850	24273.61	0.00	0	2074	26616	25732	25166	24282	23716	25450	24000	11	7450	100	17390	50	1	10650189	2567	-15.45	188.28	12	0.82	-1560.00	128.00	75900	20231213	-68.25	23900	20240111	0.84	29150	-17.32	20240103	23900	0.84	20240111	75900	-68.25	20231213	23900	0.84	20240111	0.00	N	439580	100	10 억		494	N	N	0	N	00	N
61	20240111	091230	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24650	-200	5	-0.80	398864850	16024	8.03	25000	25100	24600	32300	17400	24850	24891.85	0.00	0	707	26616	25732	25166	24282	23716	25450	24000	11	7450	100	17390	50	1	10650189	2625	-15.80	192.58	12	0.15	-1560.00	128.00	75900	20231213	-67.52	24600	20240111	0.20	29150	-15.44	20240103	24600	0.20	20240111	75900	-67.52	20231213	24600	0.20	20240111	0.00	N	439580	100	10 억		494	N	N	0	N	00	N
62	20240110	161225	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24850	-950	5	-3.68	4889489900	195669	129.91	25950	26050	24600	33500	18100	25800	24989.22	0.01	0	-895	27100	26450	26050	25400	25000	26250	25200	11	7700	100	18060	50	1	10650189	2647	-15.93	194.14	12	1.84	-1560.00	128.00	75900	20231213	-67.26	24600	20240110	1.02	29150	-14.75	20240103	24600	1.02	20240110	75900	-67.26	20231213	24600	1.02	20240110	0.00	N	439580	100	10 억		1401	N	N	0	N	00	N
63	20240110	151229	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24750	-1050	5	-4.07	4704834250	188225	124.97	25950	26050	24600	33500	18100	25800	24995.80	0.01	0	-903	27100	26450	26050	25400	25000	26250	25200	11	7700	100	18060	50	1	10650189	2636	-15.87	193.36	12	1.77	-1560.00	128.00	75900	20231213	-67.39	24600	20240110	0.61	29150	-15.09	20240103	24600	0.61	20240110	75900	-67.39	20231213	24600	0.61	20240110	0.00	N	439580	100	10 억		1401	N	N	0	N	00	N
64	20240110	141230	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24850	-950	5	-3.68	3950747000	157726	104.72	25950	26050	24700	33500	18100	25800	25048.17	0.01	0	-911	27100	26450	26050	25400	25000	26250	25200	11	7700	100	18060	50	1	10650189	2647	-15.93	194.14	12	1.48	-1560.00	128.00	75900	20231213	-67.26	24700	20240110	0.61	29150	-14.75	20240103	24700	0.61	20240110	75900	-67.26	20231213	24700	0.61	20240110	0.00	N	439580	100	10 억		1401	N	N	0	N	00	N
65	20240110	131226	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24850	-950	5	-3.68	3554584950	141760	94.12	25950	26050	24700	33500	18100	25800	25074.67	0.01	0	-905	27100	26450	26050	25400	25000	26250	25200	11	7700	100	18060	50	1	10650189	2647	-15.93	194.14	12	1.33	-1560.00	128.00	75900	20231213	-67.26	24700	20240110	0.61	29150	-14.75	20240103	24700	0.61	20240110	75900	-67.26	20231213	24700	0.61	20240110	0.00	N	439580	100	10 억		1401	N	N	0	N	00	N
66	20240110	121229	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24850	-950	5	-3.68	3358677650	133878	88.89	25950	26050	24700	33500	18100	25800	25087.60	0.01	0	-905	27100	26450	26050	25400	25000	26250	25200	11	7700	100	18060	50	1	10650189	2647	-15.93	194.14	12	1.26	-1560.00	128.00	75900	20231213	-67.26	24700	20240110	0.61	29150	-14.75	20240103	24700	0.61	20240110	75900	-67.26	20231213	24700	0.61	20240110	0.00	N	439580	100	10 억		1401	N	N	0	N	00	N
67	20240110	111228	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24850	-950	5	-3.68	3047777200	121343	80.56	25950	26050	24700	33500	18100	25800	25117.04	0.01	0	-905	27100	26450	26050	25400	25000	26250	25200	11	7700	100	18060	50	1	10650189	2647	-15.93	194.14	12	1.14	-1560.00	128.00	75900	20231213	-67.26	24700	20240110	0.61	29150	-14.75	20240103	24700	0.61	20240110	75900	-67.26	20231213	24700	0.61	20240110	0.00	N	439580	100	10 억		1401	N	N	0	N	00	N
68	20240110	101225	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	24850	-950	5	-3.68	2352688400	93345	61.97	25950	26050	24700	33500	18100	25800	25204.23	0.01	0	-550	27100	26450	26050	25400	25000	26250	25200	11	7700	100	18060	50	1	10650189	2647	-15.93	194.14	12	0.88	-1560.00	128.00	75900	20231213	-67.26	24700	20240110	0.61	29150	-14.75	20240103	24700	0.61	20240110	75900	-67.26	20231213	24700	0.61	20240110	0.00	N	439580	100	10 억		1401	N	N	0	N	00	N
69	20240110	091226	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25600	-200	5	-0.78	496340350	19300	12.81	25950	26050	25350	33500	18100	25800	25717.12	0.01	0	-18	27100	26450	26050	25400	25000	26250	25200	11	7700	100	18060	50	1	10650189	2726	-16.41	200.00	12	0.18	-1560.00	128.00	75900	20231213	-66.27	25200	20240105	1.59	29150	-12.18	20240103	25200	1.59	20240105	75900	-66.27	20231213	25200	1.59	20240105	0.00	N	439580	100	10 억		1401	N	N	0	N	00	N
70	20240109	161223	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25800	-600	5	-2.27	3829079600	147215	70.95	26250	26700	25650	34300	18500	26400	26010.33	0.06	0	-5447	27333	26866	26133	25666	24933	27100	25900	11	7900	100	18480	50	1	10650189	2748	-16.54	201.56	12	1.38	-1560.00	128.00	75900	20231213	-66.01	25200	20240105	2.38	29150	-11.49	20240103	25200	2.38	20240105	75900	-66.01	20231213	25200	2.38	20240105	0.00	N	439580	100	10 억		6848	N	N	0	N	00	N
71	20240109	151225	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25750	-650	5	-2.46	3688361200	141752	68.32	26250	26700	25650	34300	18500	26400	26019.47	0.06	0	-5177	27333	26866	26133	25666	24933	27100	25900	11	7900	100	18480	50	1	10650189	2742	-16.51	201.17	12	1.33	-1560.00	128.00	75900	20231213	-66.07	25200	20240105	2.18	29150	-11.66	20240103	25200	2.18	20240105	75900	-66.07	20231213	25200	2.18	20240105	0.00	N	439580	100	10 억		6848	N	N	0	N	00	N
72	20240109	141224	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25850	-550	5	-2.08	3250796800	124750	60.12	26250	26700	25700	34300	18500	26400	26058.14	0.06	0	-3464	27333	26866	26133	25666	24933	27100	25900	11	7900	100	18480	50	1	10650189	2753	-16.57	201.95	12	1.17	-1560.00	128.00	75900	20231213	-65.94	25200	20240105	2.58	29150	-11.32	20240103	25200	2.58	20240105	75900	-65.94	20231213	25200	2.58	20240105	0.00	N	439580	100	10 억		6848	N	N	0	N	00	N
73	20240109	131223	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25750	-650	5	-2.46	2974030300	114017	54.95	26250	26700	25750	34300	18500	26400	26083.74	0.06	0	-2647	27333	26866	26133	25666	24933	27100	25900	11	7900	100	18480	50	1	10650189	2742	-16.51	201.17	12	1.07	-1560.00	128.00	75900	20231213	-66.07	25200	20240105	2.18	29150	-11.66	20240103	25200	2.18	20240105	75900	-66.07	20231213	25200	2.18	20240105	0.00	N	439580	100	10 억		6848	N	N	0	N	00	N
74	20240109	121234	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25900	-500	5	-1.89	2529281100	96781	46.64	26250	26700	25750	34300	18500	26400	26133.71	0.06	0	-38	27333	26866	26133	25666	24933	27100	25900	11	7900	100	18480	50	1	10650189	2758	-16.60	202.34	12	0.91	-1560.00	128.00	75900	20231213	-65.88	25200	20240105	2.78	29150	-11.15	20240103	25200	2.78	20240105	75900	-65.88	20231213	25200	2.78	20240105	0.00	N	439580	100	10 억		6848	N	N	0	N	00	N
75	20240109	111228	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25900	-500	5	-1.89	2230181600	85229	41.08	26250	26700	25750	34300	18500	26400	26166.58	0.06	0	961	27333	26866	26133	25666	24933	27100	25900	11	7900	100	18480	50	1	10650189	2758	-16.60	202.34	12	0.80	-1560.00	128.00	75900	20231213	-65.88	25200	20240105	2.78	29150	-11.15	20240103	25200	2.78	20240105	75900	-65.88	20231213	25200	2.78	20240105	0.00	N	439580	100	10 억		6848	N	N	0	N	00	N
76	20240109	101225	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26050	-350	5	-1.33	1518843450	57734	27.83	26250	26700	26050	34300	18500	26400	26307.40	0.06	0	146	27333	26866	26133	25666	24933	27100	25900	11	7900	100	18480	50	1	10650189	2774	-16.70	203.52	12	0.54	-1560.00	128.00	75900	20231213	-65.68	25200	20240105	3.37	29150	-10.63	20240103	25200	3.37	20240105	75900	-65.68	20231213	25200	3.37	20240105	0.00	N	439580	100	10 억		6848	N	N	0	N	00	N
77	20240109	091225	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26450	50	2	0.19	479067200	18166	8.76	26250	26700	26100	34300	18500	26400	26371.44	0.06	0	726	27333	26866	26133	25666	24933	27100	25900	11	7900	100	18480	50	1	10650189	2817	-16.96	206.64	12	0.17	-1560.00	128.00	75900	20231213	-65.15	25200	20240105	4.96	29150	-9.26	20240103	25200	4.96	20240105	75900	-65.15	20231213	25200	4.96	20240105	0.00	N	439580	100	10 억		6848	N	N	0	N	00	N
78	20240108	161221	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26400	950	2	3.73	5269952150	203113	82.00	25650	26600	25400	33050	17850	25450	25944.63	0.02	0	4183	27150	26300	25750	24900	24350	26025	24625	11	7600	100	17810	50	1	10650189	2812	-16.92	206.25	12	1.91	-1560.00	128.00	75900	20231213	-65.22	25200	20240105	4.76	29150	-9.43	20240103	25200	4.76	20240105	75900	-65.22	20231213	25200	4.76	20240105	0.00	N	439580	100	10 억		2118	N	N	0	N	00	N
79	20240108	151223	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26150	700	2	2.75	4893109000	188795	76.22	25650	26600	25400	33050	17850	25450	25918.08	0.02	0	5799	27150	26300	25750	24900	24350	26025	24625	11	7600	100	17810	50	1	10650189	2785	-16.76	204.30	12	1.77	-1560.00	128.00	75900	20231213	-65.55	25200	20240105	3.77	29150	-10.29	20240103	25200	3.77	20240105	75900	-65.55	20231213	25200	3.77	20240105	0.00	N	439580	100	10 억		2118	N	N	0	N	00	N
80	20240108	141223	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25950	500	2	1.96	4303198800	166136	67.07	25650	26600	25400	33050	17850	25450	25902.21	0.02	0	5199	27150	26300	25750	24900	24350	26025	24625	11	7600	100	17810	50	1	10650189	2764	-16.63	202.73	12	1.56	-1560.00	128.00	75900	20231213	-65.81	25200	20240105	2.98	29150	-10.98	20240103	25200	2.98	20240105	75900	-65.81	20231213	25200	2.98	20240105	0.00	N	439580	100	10 억		2118	N	N	0	N	00	N
81	20240108	131222	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25650	200	2	0.79	3961880250	152853	61.71	25650	26600	25400	33050	17850	25450	25920.17	0.02	0	3424	27150	26300	25750	24900	24350	26025	24625	11	7600	100	17810	50	1	10650189	2732	-16.44	200.39	12	1.44	-1560.00	128.00	75900	20231213	-66.21	25200	20240105	1.79	29150	-12.01	20240103	25200	1.79	20240105	75900	-66.21	20231213	25200	1.79	20240105	0.00	N	439580	100	10 억		2118	N	N	0	N	00	N
82	20240108	121223	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25650	200	2	0.79	3676303500	141733	57.22	25650	26600	25400	33050	17850	25450	25938.93	0.02	0	3491	27150	26300	25750	24900	24350	26025	24625	11	7600	100	17810	50	1	10650189	2732	-16.44	200.39	12	1.33	-1560.00	128.00	75900	20231213	-66.21	25200	20240105	1.79	29150	-12.01	20240103	25200	1.79	20240105	75900	-66.21	20231213	25200	1.79	20240105	0.00	N	439580	100	10 억		2118	N	N	0	N	00	N
83	20240108	111224	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25900	450	2	1.77	3025108850	116340	46.97	25650	26600	25400	33050	17850	25450	26003.27	0.02	0	1888	27150	26300	25750	24900	24350	26025	24625	11	7600	100	17810	50	1	10650189	2758	-16.60	202.34	12	1.09	-1560.00	128.00	75900	20231213	-65.88	25200	20240105	2.78	29150	-11.15	20240103	25200	2.78	20240105	75900	-65.88	20231213	25200	2.78	20240105	0.00	N	439580	100	10 억		2118	N	N	0	N	00	N
84	20240108	101224	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26450	1000	2	3.93	2233338750	85990	34.72	25650	26600	25400	33050	17850	25450	25973.30	0.02	0	703	27150	26300	25750	24900	24350	26025	24625	11	7600	100	17810	50	1	10650189	2817	-16.96	206.64	12	0.81	-1560.00	128.00	75900	20231213	-65.15	25200	20240105	4.96	29150	-9.26	20240103	25200	4.96	20240105	75900	-65.15	20231213	25200	4.96	20240105	0.00	N	439580	100	10 억		2118	N	N	0	N	00	N
85	20240108	091221	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	25450	0	3	0.00	389093100	15209	6.14	25650	25700	25450	33050	17850	25450	25584.87	0.02	0	457	27150	26300	25750	24900	24350	26025	24625	11	7600	100	17810	50	1	10650189	2710	-16.31	198.83	12	0.14	-1560.00	128.00	75900	20231213	-66.47	25200	20240105	0.99	29150	-12.69	20240103	25200	0.99	20240105	75900	-66.47	20231213	25200	0.99	20240105	0.00	N	439580	100	10 억		2118	N	N	0	N	00	N
86	20240105	161221	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	25450	-900	5	-3.42	6188088450	242846	79.23	26600	26600	25200	34250	18450	26350	25481.70	0.02	0	-295	27950	27150	26700	25900	25450	26925	25675	11	7900	100	18440	50	1	10650189	2710	-16.31	198.83	12	2.28	-1560.00	128.00	75900	20231213	-66.47	25200	20240105	0.99	29150	-12.69	20240103	25200	0.99	20240105	75900	-66.47	20231213	25200	0.99	20240105	0.00	N	439580	100	10 억		2412	N	N	0	N	00	N
87	20240105	151222	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	25300	-1050	5	-3.98	5852467500	229622	74.92	26600	26600	25200	34250	18450	26350	25487.40	0.02	0	-301	27950	27150	26700	25900	25450	26925	25675	11	7900	100	18440	50	1	10650189	2694	-16.22	197.66	12	2.16	-1560.00	128.00	75900	20231213	-66.67	25200	20240105	0.40	29150	-13.21	20240103	25200	0.40	20240105	75900	-66.67	20231213	25200	0.40	20240105	0.00	N	439580	100	10 억		2412	N	N	0	N	00	N
88	20240105	141219	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	25450	-900	5	-3.42	4976511900	195014	63.63	26600	26600	25200	34250	18450	26350	25518.74	0.02	0	177	27950	27150	26700	25900	25450	26925	25675	11	7900	100	18440	50	1	10650189	2710	-16.31	198.83	12	1.83	-1560.00	128.00	75900	20231213	-66.47	25200	20240105	0.99	29150	-12.69	20240103	25200	0.99	20240105	75900	-66.47	20231213	25200	0.99	20240105	0.00	N	439580	100	10 억		2412	N	N	0	N	00	N
89	20240105	131221	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	25500	-850	5	-3.23	4554938250	178426	58.21	26600	26600	25200	34250	18450	26350	25528.44	0.02	0	459	27950	27150	26700	25900	25450	26925	25675	11	7900	100	18440	50	1	10650189	2716	-16.35	199.22	12	1.68	-1560.00	128.00	75900	20231213	-66.40	25200	20240105	1.19	29150	-12.52	20240103	25200	1.19	20240105	75900	-66.40	20231213	25200	1.19	20240105	0.00	N	439580	100	10 억		2412	N	N	0	N	00	N
90	20240105	121221	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	25400	-950	5	-3.61	4185870800	163935	53.49	26600	26600	25200	34250	18450	26350	25533.72	0.02	0	459	27950	27150	26700	25900	25450	26925	25675	11	7900	100	18440	50	1	10650189	2705	-16.28	198.44	12	1.54	-1560.00	128.00	75900	20231213	-66.53	25200	20240105	0.79	29150	-12.86	20240103	25200	0.79	20240105	75900	-66.53	20231213	25200	0.79	20240105	0.00	N	439580	100	10 억		2412	N	N	0	N	00	N
91	20240105	111218	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	25350	-1000	5	-3.80	3706064900	145003	47.31	26600	26600	25200	34250	18450	26350	25558.54	0.02	0	459	27950	27150	26700	25900	25450	26925	25675	11	7900	100	18440	50	1	10650189	2700	-16.25	198.05	12	1.36	-1560.00	128.00	75900	20231213	-66.60	25200	20240105	0.60	29150	-13.04	20240103	25200	0.60	20240105	75900	-66.60	20231213	25200	0.60	20240105	0.00	N	439580	100	10 억		2412	N	N	0	N	00	N
92	20240105	101222	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	25400	-950	5	-3.61	2864145750	111819	36.48	26600	26600	25200	34250	18450	26350	25614.12	0.02	0	857	27950	27150	26700	25900	25450	26925	25675	11	7900	100	18440	50	1	10650189	2705	-16.28	198.44	12	1.05	-1560.00	128.00	75900	20231213	-66.53	25200	20240105	0.79	29150	-12.86	20240103	25200	0.79	20240105	75900	-66.53	20231213	25200	0.79	20240105	0.00	N	439580	100	10 억		2412	N	N	0	N	00	N
93	20240105	091218	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	25800	-550	5	-2.09	772892650	29545	9.64	26600	26600	25750	34250	18450	26350	26159.85	0.02	0	-190	27950	27150	26700	25900	25450	26925	25675	11	7900	100	18440	50	1	10650189	2748	-16.54	201.56	12	0.28	-1560.00	128.00	75900	20231213	-66.01	25750	20240105	0.19	29150	-11.49	20240103	25750	0.19	20240105	75900	-66.01	20231213	25750	0.19	20240105	0.00	N	439580	100	10 억		2412	N	N	0	N	00	N
94	20240104	161215	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26350	-1550	5	-5.56	8007626650	300492	57.57	27500	27500	26250	36250	19550	27900	26647.98	0.14	0	-12441	29866	28882	28166	27182	26466	29375	27675	11	8350	100	19530	50	1	10650189	2806	-16.89	205.86	12	2.82	-1560.00	128.00	75900	20231213	-65.28	26050	20231227	1.15	29150	-9.61	20240103	26250	0.38	20240104	75900	-65.28	20231213	26050	1.15	20231227	0.00	N	439580	100	10 억		15112	N	N	0	N	00	N
95	20240104	151218	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26350	-1550	5	-5.56	7696635350	288698	55.31	27500	27500	26250	36250	19550	27900	26658.72	0.14	0	-12069	29866	28882	28166	27182	26466	29375	27675	11	8350	100	19530	50	1	10650189	2806	-16.89	205.86	12	2.71	-1560.00	128.00	75900	20231213	-65.28	26050	20231227	1.15	29150	-9.61	20240103	26250	0.38	20240104	75900	-65.28	20231213	26050	1.15	20231227	0.00	N	439580	100	10 억		15112	N	N	0	N	00	N
96	20240104	141217	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26400	-1500	5	-5.38	6751534300	252775	48.43	27500	27500	26250	36250	19550	27900	26708.46	0.14	0	-11751	29866	28882	28166	27182	26466	29375	27675	11	8350	100	19530	50	1	10650189	2812	-16.92	206.25	12	2.37	-1560.00	128.00	75900	20231213	-65.22	26050	20231227	1.34	29150	-9.43	20240103	26250	0.57	20240104	75900	-65.22	20231213	26050	1.34	20231227	0.00	N	439580	100	10 억		15112	N	N	0	N	00	N
97	20240104	131217	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26500	-1400	5	-5.02	6331985900	236931	45.39	27500	27500	26250	36250	19550	27900	26723.76	0.14	0	-11796	29866	28882	28166	27182	26466	29375	27675	11	8350	100	19530	50	1	10650189	2822	-16.99	207.03	12	2.22	-1560.00	128.00	75900	20231213	-65.09	26050	20231227	1.73	29150	-9.09	20240103	26250	0.95	20240104	75900	-65.09	20231213	26050	1.73	20231227	0.00	N	439580	100	10 억		15112	N	N	0	N	00	N
98	20240104	121213	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26500	-1400	5	-5.02	5962000750	222937	42.71	27500	27500	26250	36250	19550	27900	26741.66	0.14	0	-11864	29866	28882	28166	27182	26466	29375	27675	11	8350	100	19530	50	1	10650189	2822	-16.99	207.03	12	2.09	-1560.00	128.00	75900	20231213	-65.09	26050	20231227	1.73	29150	-9.09	20240103	26250	0.95	20240104	75900	-65.09	20231213	26050	1.73	20231227	0.00	N	439580	100	10 억		15112	N	N	0	N	00	N
99	20240104	111213	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26400	-1500	5	-5.38	5514406000	206033	39.47	27500	27500	26250	36250	19550	27900	26763.27	0.14	0	-12047	29866	28882	28166	27182	26466	29375	27675	11	8350	100	19530	50	1	10650189	2812	-16.92	206.25	12	1.93	-1560.00	128.00	75900	20231213	-65.22	26050	20231227	1.34	29150	-9.43	20240103	26250	0.57	20240104	75900	-65.22	20231213	26050	1.34	20231227	0.00	N	439580	100	10 억		15112	N	N	0	N	00	N
100	20240104	101213	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	26850	-1050	5	-3.76	3574300150	132924	25.47	27500	27500	26500	36250	19550	27900	26887.87	0.14	0	-8222	29866	28882	28166	27182	26466	29375	27675	11	8350	100	19530	50	1	10650189	2860	-17.21	209.77	12	1.25	-1560.00	128.00	75900	20231213	-64.62	26050	20231227	3.07	29150	-7.89	20240103	26500	1.32	20240104	75900	-64.62	20231213	26050	3.07	20231227	0.00	N	439580	100	10 억		15112	N	N	0	N	00	N
101	20240104	091217	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	-750	5	-2.69	1449543500	53827	10.31	27500	27500	26500	36250	19550	27900	26925.07	0.14	0	-3132	29866	28882	28166	27182	26466	29375	27675	11	8350	100	19530	50	1	10650189	2892	-17.40	212.11	12	0.51	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	29150	-6.86	20240103	26500	2.45	20240104	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		15112	N	N	0	N	00	N
102	20240103	161213	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27900	450	2	1.64	14642176400	516919	182.09	27850	29150	27450	35650	19250	27450	28326.87	0.38	0	-25652	28283	27866	27533	27116	26783	27700	26950	11	8200	100	19210	50	1	10650189	2971	-17.88	217.97	12	4.85	-1560.00	128.00	75900	20231213	-63.24	26050	20231227	7.10	29150	-4.29	20240103	27200	2.57	20240102	75900	-63.24	20231213	26050	7.10	20231227	0.00	N	439580	100	10 억		40777	N	N	0	N	00	N
103	20240103	151210	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27750	300	2	1.09	14179720350	500305	176.24	27850	29150	27450	35650	19250	27450	28342.86	0.38	0	-23211	28283	27866	27533	27116	26783	27700	26950	11	8200	100	19210	50	1	10650189	2955	-17.79	216.80	12	4.70	-1560.00	128.00	75900	20231213	-63.44	26050	20231227	6.53	29150	-4.80	20240103	27200	2.02	20240102	75900	-63.44	20231213	26050	6.53	20231227	0.00	N	439580	100	10 억		40777	N	N	0	N	00	N
104	20240103	141209	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	28100	650	2	2.37	12585392900	443109	156.09	27850	29150	27450	35650	19250	27450	28403.33	0.38	0	-12113	28283	27866	27533	27116	26783	27700	26950	11	8200	100	19210	50	1	10650189	2993	-18.01	219.53	12	4.16	-1560.00	128.00	75900	20231213	-62.98	26050	20231227	7.87	29150	-3.60	20240103	27200	3.31	20240102	75900	-62.98	20231213	26050	7.87	20231227	0.00	N	439580	100	10 억		40777	N	N	0	N	00	N
105	20240103	131209	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	28350	900	2	3.28	11880010350	418115	147.29	27850	29150	27450	35650	19250	27450	28414.17	0.38	0	-9235	28283	27866	27533	27116	26783	27700	26950	11	8200	100	19210	50	1	10650189	3019	-18.17	221.48	12	3.93	-1560.00	128.00	75900	20231213	-62.65	26050	20231227	8.83	29150	-2.74	20240103	27200	4.23	20240102	75900	-62.65	20231213	26050	8.83	20231227	0.00	N	439580	100	10 억		40777	N	N	0	N	00	N
106	20240103	121214	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	28450	1000	2	3.64	11283397400	397052	139.87	27850	29150	27450	35650	19250	27450	28418.90	0.38	0	-7756	28283	27866	27533	27116	26783	27700	26950	11	8200	100	19210	50	1	10650189	3030	-18.24	222.27	12	3.73	-1560.00	128.00	75900	20231213	-62.52	26050	20231227	9.21	29150	-2.40	20240103	27200	4.60	20240102	75900	-62.52	20231213	26050	9.21	20231227	0.00	N	439580	100	10 억		40777	N	N	0	N	00	N
107	20240103	111209	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	28250	800	2	2.91	10626377600	373950	131.73	27850	29150	27450	35650	19250	27450	28417.60	0.38	0	-8335	28283	27866	27533	27116	26783	27700	26950	11	8200	100	19210	50	1	10650189	3009	-18.11	220.70	12	3.51	-1560.00	128.00	75900	20231213	-62.78	26050	20231227	8.45	29150	-3.09	20240103	27200	3.86	20240102	75900	-62.78	20231213	26050	8.45	20231227	0.00	N	439580	100	10 억		40777	N	N	0	N	00	N
108	20240103	101209	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	28200	750	2	2.73	8870366550	312290	110.01	27850	29150	27450	35650	19250	27450	28405.47	0.38	0	-3456	28283	27866	27533	27116	26783	27700	26950	11	8200	100	19210	50	1	10650189	3003	-18.08	220.31	12	2.93	-1560.00	128.00	75900	20231213	-62.85	26050	20231227	8.25	29150	-3.26	20240103	27200	3.68	20240102	75900	-62.85	20231213	26050	8.25	20231227	0.00	N	439580	100	10 억		40777	N	N	0	N	00	N
109	20240103	091209	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27600	150	2	0.55	1115611900	40356	14.22	27850	27900	27450	35650	19250	27450	27646.18	0.38	0	-9706	28283	27866	27533	27116	26783	27700	26950	11	8200	100	19210	50	1	10650189	2939	-17.69	215.62	12	0.38	-1560.00	128.00	75900	20231213	-63.64	26050	20231227	5.95	27950	-1.25	20240102	27200	1.47	20240102	75900	-63.64	20231213	26050	5.95	20231227	0.00	N	439580	100	10 억		40777	N	N	0	N	00	N
110	20240102	161206	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27450	300	2	1.10	7649987900	278202	63.23	27550	27950	27200	35250	19050	27150	27498.21	0.25	0	13784	28483	27816	27033	26366	25583	28150	26700	11	8100	100	19000	50	1	10650189	2923	-17.60	214.45	12	2.61	-1560.00	128.00	75900	20231213	-63.83	26050	20231227	5.37	27950	-1.79	20240102	27200	0.92	20240102	75900	-63.83	20231213	26050	5.37	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
111	20240102	151205	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27550	400	2	1.47	7170291150	260747	59.26	27550	27950	27200	35250	19050	27150	27499.04	0.25	0	14398	28483	27816	27033	26366	25583	28150	26700	11	8100	100	19000	50	1	10650189	2934	-17.66	215.23	12	2.45	-1560.00	128.00	75900	20231213	-63.70	26050	20231227	5.76	27950	-1.43	20240102	27200	1.29	20240102	75900	-63.70	20231213	26050	5.76	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
112	20240102	141206	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27300	150	2	0.55	5280963400	192127	43.66	27550	27950	27200	35250	19050	27150	27486.84	0.25	0	11367	28483	27816	27033	26366	25583	28150	26700	11	8100	100	19000	50	1	10650189	2908	-17.50	213.28	12	1.80	-1560.00	128.00	75900	20231213	-64.03	26050	20231227	4.80	27950	-2.33	20240102	27200	0.37	20240102	75900	-64.03	20231213	26050	4.80	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
113	20240102	131200	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27400	250	2	0.92	4663770600	169536	38.53	27550	27950	27200	35250	19050	27150	27509.03	0.25	0	11367	28483	27816	27033	26366	25583	28150	26700	11	8100	100	19000	50	1	10650189	2918	-17.56	214.06	12	1.59	-1560.00	128.00	75900	20231213	-63.90	26050	20231227	5.18	27950	-1.97	20240102	27200	0.74	20240102	75900	-63.90	20231213	26050	5.18	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
114	20240102	121200	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27450	300	2	1.10	4184950700	152041	34.55	27550	27950	27200	35250	19050	27150	27525.15	0.25	0	11367	28483	27816	27033	26366	25583	28150	26700	11	8100	100	19000	50	1	10650189	2923	-17.60	214.45	12	1.43	-1560.00	128.00	75900	20231213	-63.83	26050	20231227	5.37	27950	-1.79	20240102	27200	0.92	20240102	75900	-63.83	20231213	26050	5.37	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
115	20240102	111158	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27350	200	2	0.74	3531534200	128143	29.12	27550	27950	27200	35250	19050	27150	27559.32	0.25	0	11392	28483	27816	27033	26366	25583	28150	26700	11	8100	100	19000	50	1	10650189	2913	-17.53	213.67	12	1.20	-1560.00	128.00	75900	20231213	-63.97	26050	20231227	4.99	27950	-2.15	20240102	27200	0.55	20240102	75900	-63.97	20231213	26050	4.99	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
116	20240102	101149	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27600	450	2	1.66	1683266350	61063	13.88	27550	27950	27200	35250	19050	27150	27566.06	0.25	0	2969	28483	27816	27033	26366	25583	28150	26700	11	8100	100	19000	50	1	10650189	2939	-17.69	215.62	12	0.57	-1560.00	128.00	75900	20231213	-63.64	26050	20231227	5.95	27950	-1.25	20240102	27200	1.47	20240102	75900	-63.64	20231213	26050	5.95	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N
117	20240102	091133	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	27150	0	3	0.00	0	0	0.00	0	0	0	35250	19050	27150	0.00	0.25	0	0	28483	27816	27033	26366	25583	28150	26700	11	8100	100	19000	50	1	10650189	2892	-17.40	212.11	12	0.00	-1560.00	128.00	75900	20231213	-64.23	26050	20231227	4.22	0	0.00	0	0	0.00	0	75900	-64.23	20231213	26050	4.22	20231227	0.00	N	439580	100	10 억		26989	N	N	0	N	00	N