KissMeData/033320/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	160439	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4865	140	2	2.96	1591468680	330381	116.06	4725	4890	4690	6140	3310	4725	4816.23	0.00	0	13858	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	930	324.33	0.86	12	1.73	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	6840	-28.87	20230602	3690	31.84	20231006	6840	-28.87	20230602	3690	31.84	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
3	20231229	150436	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4865	140	2	2.96	1591468680	330381	116.06	4725	4890	4690	6140	3310	4725	4816.23	0.00	0	13858	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	930	324.33	0.86	12	1.73	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	6840	-28.87	20230602	3690	31.84	20231006	6840	-28.87	20230602	3690	31.84	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
4	20231229	140436	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4865	140	2	2.96	1591468680	330381	116.06	4725	4890	4690	6140	3310	4725	4816.23	0.00	0	13858	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	930	324.33	0.86	12	1.73	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	6840	-28.87	20230602	3690	31.84	20231006	6840	-28.87	20230602	3690	31.84	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
5	20231229	130436	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4865	140	2	2.96	1591468680	330381	116.06	4725	4890	4690	6140	3310	4725	4816.23	0.00	0	13858	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	930	324.33	0.86	12	1.73	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	6840	-28.87	20230602	3690	31.84	20231006	6840	-28.87	20230602	3690	31.84	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
6	20231229	120436	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4865	140	2	2.96	1591468680	330381	116.06	4725	4890	4690	6140	3310	4725	4816.23	0.00	0	13858	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	930	324.33	0.86	12	1.73	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	6840	-28.87	20230602	3690	31.84	20231006	6840	-28.87	20230602	3690	31.84	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
7	20231229	110420	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4865	140	2	2.96	1591468680	330381	116.06	4725	4890	4690	6140	3310	4725	4816.23	0.00	0	13858	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	930	324.33	0.86	12	1.73	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	6840	-28.87	20230602	3690	31.84	20231006	6840	-28.87	20230602	3690	31.84	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
8	20231229	100423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4865	140	2	2.96	1591468680	330381	116.06	4725	4890	4690	6140	3310	4725	4816.23	0.00	0	13858	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	930	324.33	0.86	12	1.73	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	6840	-28.87	20230602	3690	31.84	20231006	6840	-28.87	20230602	3690	31.84	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
9	20231229	090423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4865	140	2	2.96	1591468680	330381	116.06	4725	4890	4690	6140	3310	4725	4816.23	0.00	0	13858	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	930	324.33	0.86	12	1.73	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	6840	-28.87	20230602	3690	31.84	20231006	6840	-28.87	20230602	3690	31.84	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
10	20231228	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	140	2	2.96	1577699540	327570	115.07	4725	4890	4690	6140	3310	4725	4816.23	0.00	0	13858	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	930	324.33	0.86	12	1.71	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	6840	-28.87	20230602	3690	31.84	20231006	6840	-28.87	20230602	3690	31.84	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
11	20231228	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	125	2	2.65	1461514940	303627	106.66	4725	4890	4690	6140	3310	4725	4813.52	0.00	0	3870	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	927	323.33	0.85	12	1.59	15.00	5687.00	6840	20230602	-29.09	3265	20221226	48.55	6840	-29.09	20230602	3690	31.44	20231006	6840	-29.09	20230602	3690	31.44	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
12	20231228	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	115	2	2.43	1347615305	280107	98.40	4725	4890	4690	6140	3310	4725	4811.07	0.00	0	-2151	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	925	322.67	0.85	12	1.47	15.00	5687.00	6840	20230602	-29.24	3265	20221226	48.24	6840	-29.24	20230602	3690	31.17	20231006	6840	-29.24	20230602	3690	31.17	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
13	20231228	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	120	2	2.54	1233790340	256538	90.12	4725	4890	4690	6140	3310	4725	4809.39	0.00	0	-5128	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	926	323.00	0.85	12	1.34	15.00	5687.00	6840	20230602	-29.17	3265	20221226	48.39	6840	-29.17	20230602	3690	31.30	20231006	6840	-29.17	20230602	3690	31.30	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
14	20231228	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	155	2	3.28	950716615	198335	69.67	4725	4880	4690	6140	3310	4725	4793.49	0.00	0	-4308	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	933	325.33	0.86	12	1.04	15.00	5687.00	6840	20230602	-28.65	3265	20221226	49.46	6840	-28.65	20230602	3690	32.25	20231006	6840	-28.65	20230602	3690	32.25	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
15	20231228	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	15	2	0.32	263318050	55781	19.60	4725	4755	4690	6140	3310	4725	4720.57	0.00	0	2391	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	906	316.00	0.83	12	0.29	15.00	5687.00	6840	20230602	-30.70	3265	20221226	45.18	6840	-30.70	20230602	3690	28.46	20231006	6840	-30.70	20230602	3690	28.46	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
16	20231228	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	15	2	0.32	194377100	41225	14.48	4725	4755	4690	6140	3310	4725	4715.03	0.00	0	-361	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	906	316.00	0.83	12	0.22	15.00	5687.00	6840	20230602	-30.70	3265	20221226	45.18	6840	-30.70	20230602	3690	28.46	20231006	6840	-30.70	20230602	3690	28.46	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
17	20231228	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	-15	5	-0.32	33453210	7087	2.49	4725	4755	4705	6140	3310	4725	4720.36	0.00	0	-2249	4881	4802	4741	4662	4601	4842	4702	96	1415	500	2920	5	1	19114432	900	314.00	0.83	12	0.04	15.00	5687.00	6840	20230602	-31.14	3265	20221226	44.26	6840	-31.14	20230602	3690	27.64	20231006	6840	-31.14	20230602	3690	27.64	20231006	7.95	N	033320	500	95 억		0	N	N	0	N	00	N
18	20231227	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	45	2	0.96	1337254060	281195	65.52	4680	4820	4680	6080	3280	4680	4755.86	0.00	0	14031	5040	4860	4765	4585	4490	4812	4537	96	1400	500	2900	5	1	19114432	903	315.00	0.83	12	1.47	15.00	5687.00	6840	20230602	-30.92	3265	20221226	44.72	6840	-30.92	20230602	3690	28.05	20231006	6840	-30.92	20230602	3290	43.62	20221227	7.88	N	033320	500	95 억		0	N	N	0	N	00	N
19	20231227	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	65	2	1.39	1255785195	263986	61.51	4680	4820	4680	6080	3280	4680	4757.22	0.00	0	4870	5040	4860	4765	4585	4490	4812	4537	96	1400	500	2900	5	1	19114432	907	316.33	0.83	12	1.38	15.00	5687.00	6840	20230602	-30.63	3265	20221226	45.33	6840	-30.63	20230602	3690	28.59	20231006	6840	-30.63	20230602	3290	44.22	20221227	7.88	N	033320	500	95 억		0	N	N	0	N	00	N
20	20231227	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	65	2	1.39	1192615365	250647	58.40	4680	4820	4680	6080	3280	4680	4758.37	0.00	0	2533	5040	4860	4765	4585	4490	4812	4537	96	1400	500	2900	5	1	19114432	907	316.33	0.83	12	1.31	15.00	5687.00	6840	20230602	-30.63	3265	20221226	45.33	6840	-30.63	20230602	3690	28.59	20231006	6840	-30.63	20230602	3290	44.22	20221227	7.88	N	033320	500	95 억		0	N	N	0	N	00	N
21	20231227	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	80	2	1.71	1142565640	240096	55.94	4680	4820	4680	6080	3280	4680	4759.02	0.00	0	2695	5040	4860	4765	4585	4490	4812	4537	96	1400	500	2900	5	1	19114432	910	317.33	0.84	12	1.26	15.00	5687.00	6840	20230602	-30.41	3265	20221226	45.79	6840	-30.41	20230602	3690	29.00	20231006	6840	-30.41	20230602	3290	44.68	20221227	7.88	N	033320	500	95 억		0	N	N	0	N	00	N
22	20231227	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	55	2	1.18	1087565025	228501	53.24	4680	4820	4680	6080	3280	4680	4759.81	0.00	0	1875	5040	4860	4765	4585	4490	4812	4537	96	1400	500	2900	5	1	19114432	905	315.67	0.83	12	1.20	15.00	5687.00	6840	20230602	-30.77	3265	20221226	45.02	6840	-30.77	20230602	3690	28.32	20231006	6840	-30.77	20230602	3290	43.92	20221227	7.88	N	033320	500	95 억		0	N	N	0	N	00	N
23	20231227	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	75	2	1.60	1038291075	218117	50.82	4680	4820	4680	6080	3280	4680	4760.51	0.00	0	-38	5040	4860	4765	4585	4490	4812	4537	96	1400	500	2900	5	1	19114432	909	317.00	0.84	12	1.14	15.00	5687.00	6840	20230602	-30.48	3265	20221226	45.64	6840	-30.48	20230602	3690	28.86	20231006	6840	-30.48	20230602	3290	44.53	20221227	7.88	N	033320	500	95 억		0	N	N	0	N	00	N
24	20231227	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	110	2	2.35	582950755	122799	28.61	4680	4800	4680	6080	3280	4680	4747.59	0.00	0	-2655	5040	4860	4765	4585	4490	4812	4537	96	1400	500	2900	5	1	19114432	916	319.33	0.84	12	0.64	15.00	5687.00	6840	20230602	-29.97	3265	20221226	46.71	6840	-29.97	20230602	3690	29.81	20231006	6840	-29.97	20230602	3290	45.59	20221227	7.88	N	033320	500	95 억		0	N	N	0	N	00	N
25	20231227	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	35	2	0.75	13790545	2944	0.69	4680	4715	4680	6080	3280	4680	4685.65	0.00	0	-818	5040	4860	4765	4585	4490	4812	4537	96	1400	500	2900	5	1	19114432	901	314.33	0.83	12	0.02	15.00	5687.00	6840	20230602	-31.07	3265	20221226	44.41	6840	-31.07	20230602	3690	27.78	20231006	6840	-31.07	20230602	3290	43.31	20221227	7.88	N	033320	500	95 억		0	N	N	0	N	00	N
26	20231226	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	-145	5	-3.01	2035725770	425296	187.09	4800	4945	4670	6270	3380	4825	4786.76	0.00	0	-3623	4975	4900	4855	4780	4735	4877	4757	96	1445	500	2990	5	1	19114432	895	312.00	0.82	12	2.22	15.00	5687.00	6840	20230602	-31.58	3265	20221226	43.34	6840	-31.58	20230602	3690	26.83	20231006	6840	-31.58	20230602	3265	43.34	20221226	7.90	N	033320	500	95 억		0	N	N	0	N	00	N
27	20231226	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4695	-130	5	-2.69	1924370250	401524	176.63	4800	4945	4670	6270	3380	4825	4792.66	0.00	0	-3536	4975	4900	4855	4780	4735	4877	4757	96	1445	500	2990	5	1	19114432	897	313.00	0.83	12	2.10	15.00	5687.00	6840	20230602	-31.36	3265	20221226	43.80	6840	-31.36	20230602	3690	27.24	20231006	6840	-31.36	20230602	3265	43.80	20221226	7.90	N	033320	500	95 억		0	N	N	0	N	00	N
28	20231226	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-110	5	-2.28	1795971845	374199	164.61	4800	4945	4670	6270	3380	4825	4799.50	0.00	0	-3515	4975	4900	4855	4780	4735	4877	4757	96	1445	500	2990	5	1	19114432	901	314.33	0.83	12	1.96	15.00	5687.00	6840	20230602	-31.07	3265	20221226	44.41	6840	-31.07	20230602	3690	27.78	20231006	6840	-31.07	20230602	3265	44.41	20221226	7.90	N	033320	500	95 억		0	N	N	0	N	00	N
29	20231226	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	-80	5	-1.66	1726059390	359416	158.11	4800	4945	4670	6270	3380	4825	4802.39	0.00	0	-3458	4975	4900	4855	4780	4735	4877	4757	96	1445	500	2990	5	1	19114432	907	316.33	0.83	12	1.88	15.00	5687.00	6840	20230602	-30.63	3265	20221226	45.33	6840	-30.63	20230602	3690	28.59	20231006	6840	-30.63	20230602	3265	45.33	20221226	7.90	N	033320	500	95 억		0	N	N	0	N	00	N
30	20231226	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-85	5	-1.76	1663203560	346130	152.26	4800	4945	4670	6270	3380	4825	4805.14	0.00	0	-3247	4975	4900	4855	4780	4735	4877	4757	96	1445	500	2990	5	1	19114432	906	316.00	0.83	12	1.81	15.00	5687.00	6840	20230602	-30.70	3265	20221226	45.18	6840	-30.70	20230602	3690	28.46	20231006	6840	-30.70	20230602	3265	45.18	20221226	7.90	N	033320	500	95 억		0	N	N	0	N	00	N
31	20231226	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	-115	5	-2.38	468655280	99334	43.70	4800	4845	4670	6270	3380	4825	4717.86	0.00	0	-1212	4975	4900	4855	4780	4735	4877	4757	96	1445	500	2990	5	1	19114432	900	314.00	0.83	12	0.52	15.00	5687.00	6840	20230602	-31.14	3265	20221226	44.26	6840	-31.14	20230602	3690	27.64	20231006	6840	-31.14	20230602	3265	44.26	20221226	7.90	N	033320	500	95 억		0	N	N	0	N	00	N
32	20231226	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	-115	5	-2.38	332675505	70343	30.94	4800	4845	4690	6270	3380	4825	4729.19	0.00	0	-822	4975	4900	4855	4780	4735	4877	4757	96	1445	500	2990	5	1	19114432	900	314.00	0.83	12	0.37	15.00	5687.00	6840	20230602	-31.14	3265	20221226	44.26	6840	-31.14	20230602	3690	27.64	20231006	6840	-31.14	20230602	3265	44.26	20221226	7.90	N	033320	500	95 억		0	N	N	0	N	00	N
33	20231226	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-25	5	-0.52	9814255	2042	0.90	4800	4845	4800	6270	3380	4825	4805.20	0.00	0	-207	4975	4900	4855	4780	4735	4877	4757	96	1445	500	2990	5	1	19114432	917	320.00	0.84	12	0.01	15.00	5687.00	6840	20230602	-29.82	3265	20221226	47.01	6840	-29.82	20230602	3690	30.08	20231006	6840	-29.82	20230602	3265	47.01	20221226	7.90	N	033320	500	95 억		0	N	N	0	N	00	N
34	20231222	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-60	5	-1.23	1082261460	223308	65.35	4925	4930	4810	6350	3420	4885	4846.50	0.00	0	-13239	5051	4967	4891	4807	4731	5010	4850	96	1465	500	3020	5	1	19114432	922	321.67	0.85	12	1.17	15.00	5687.00	6840	20230602	-29.46	3265	20221226	47.78	6840	-29.46	20230602	3690	30.76	20231006	6840	-29.46	20230602	3265	47.78	20221226	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
35	20231222	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	-65	5	-1.33	924007240	190463	55.74	4925	4930	4810	6350	3420	4885	4851.37	0.00	0	-12948	5051	4967	4891	4807	4731	5010	4850	96	1465	500	3020	5	1	19114432	921	321.33	0.85	12	1.00	15.00	5687.00	6840	20230602	-29.53	3265	20221226	47.63	6840	-29.53	20230602	3690	30.62	20231006	6840	-29.53	20230602	3265	47.63	20221226	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
36	20231222	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-70	5	-1.43	844629580	173988	50.92	4925	4930	4810	6350	3420	4885	4854.53	0.00	0	-10316	5051	4967	4891	4807	4731	5010	4850	96	1465	500	3020	5	1	19114432	920	321.00	0.85	12	0.91	15.00	5687.00	6840	20230602	-29.61	3265	20221226	47.47	6840	-29.61	20230602	3690	30.49	20231006	6840	-29.61	20230602	3265	47.47	20221226	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
37	20231222	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-70	5	-1.43	794459465	163568	47.87	4925	4930	4815	6350	3420	4885	4857.06	0.00	0	-7873	5051	4967	4891	4807	4731	5010	4850	96	1465	500	3020	5	1	19114432	920	321.00	0.85	12	0.86	15.00	5687.00	6840	20230602	-29.61	3265	20221226	47.47	6840	-29.61	20230602	3690	30.49	20231006	6840	-29.61	20230602	3265	47.47	20221226	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
38	20231222	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-50	5	-1.02	666862240	137120	40.13	4925	4930	4820	6350	3420	4885	4863.35	0.00	0	-8652	5051	4967	4891	4807	4731	5010	4850	96	1465	500	3020	5	1	19114432	924	322.33	0.85	12	0.72	15.00	5687.00	6840	20230602	-29.31	3265	20221226	48.09	6840	-29.31	20230602	3690	31.03	20231006	6840	-29.31	20230602	3265	48.09	20221226	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
39	20231222	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-50	5	-1.02	552757690	113517	33.22	4925	4930	4820	6350	3420	4885	4869.38	0.00	0	-13832	5051	4967	4891	4807	4731	5010	4850	96	1465	500	3020	5	1	19114432	924	322.33	0.85	12	0.59	15.00	5687.00	6840	20230602	-29.31	3265	20221226	48.09	6840	-29.31	20230602	3690	31.03	20231006	6840	-29.31	20230602	3265	48.09	20221226	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
40	20231222	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-25	5	-0.51	452599480	92840	27.17	4925	4930	4820	6350	3420	4885	4875.05	0.00	0	-14545	5051	4967	4891	4807	4731	5010	4850	96	1465	500	3020	5	1	19114432	929	324.00	0.85	12	0.49	15.00	5687.00	6840	20230602	-28.95	3265	20221226	48.85	6840	-28.95	20230602	3690	31.71	20231006	6840	-28.95	20230602	3265	48.85	20221226	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
41	20231222	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	0	3	0.00	169338115	34540	10.11	4925	4930	4865	6350	3420	4885	4902.67	0.00	0	-13248	5051	4967	4891	4807	4731	5010	4850	96	1465	500	3020	5	1	19114432	934	325.67	0.86	12	0.18	15.00	5687.00	6840	20230602	-28.58	3265	20221226	49.62	6840	-28.58	20230602	3690	32.38	20231006	6840	-28.58	20230602	3265	49.62	20221226	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
42	20231221	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	45	2	0.93	1665200730	339772	152.77	4845	4975	4815	6290	3390	4840	4901.35	0.00	0	-15047	5020	4930	4860	4770	4700	4975	4815	96	1450	500	3000	5	1	19114432	934	325.67	0.86	12	1.78	15.00	5687.00	6840	20230602	-28.58	3265	20221226	49.62	6840	-28.58	20230602	3690	32.38	20231006	6840	-28.58	20230602	3265	49.62	20221226	8.01	N	033320	500	95 억		0	N	N	0	N	00	N
43	20231221	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	20	2	0.41	1568146455	319842	143.81	4845	4975	4815	6290	3390	4840	4903.28	0.00	0	-14229	5020	4930	4860	4770	4700	4975	4815	96	1450	500	3000	5	1	19114432	929	324.00	0.85	12	1.67	15.00	5687.00	6840	20230602	-28.95	3265	20221226	48.85	6840	-28.95	20230602	3690	31.71	20231006	6840	-28.95	20230602	3265	48.85	20221226	8.01	N	033320	500	95 억		0	N	N	0	N	00	N
44	20231221	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	55	2	1.14	1504230275	306732	137.91	4845	4975	4815	6290	3390	4840	4904.48	0.00	0	-14071	5020	4930	4860	4770	4700	4975	4815	96	1450	500	3000	5	1	19114432	936	326.33	0.86	12	1.60	15.00	5687.00	6840	20230602	-28.44	3265	20221226	49.92	6840	-28.44	20230602	3690	32.66	20231006	6840	-28.44	20230602	3265	49.92	20221226	8.01	N	033320	500	95 억		0	N	N	0	N	00	N
45	20231221	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	15	2	0.31	1332807065	271561	122.10	4845	4975	4815	6290	3390	4840	4908.46	0.00	0	-17565	5020	4930	4860	4770	4700	4975	4815	96	1450	500	3000	5	1	19114432	928	323.67	0.85	12	1.42	15.00	5687.00	6840	20230602	-29.02	3265	20221226	48.70	6840	-29.02	20230602	3690	31.57	20231006	6840	-29.02	20230602	3265	48.70	20221226	8.01	N	033320	500	95 억		0	N	N	0	N	00	N
46	20231221	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	60	2	1.24	1242089370	252963	113.74	4845	4975	4815	6290	3390	4840	4910.73	0.00	0	-15590	5020	4930	4860	4770	4700	4975	4815	96	1450	500	3000	5	1	19114432	937	326.67	0.86	12	1.32	15.00	5687.00	6840	20230602	-28.36	3265	20221226	50.08	6840	-28.36	20230602	3690	32.79	20231006	6840	-28.36	20230602	3265	50.08	20221226	8.01	N	033320	500	95 억		0	N	N	0	N	00	N
47	20231221	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	30	2	0.62	1136218255	231322	104.01	4845	4975	4815	6290	3390	4840	4912.48	0.00	0	-16256	5020	4930	4860	4770	4700	4975	4815	96	1450	500	3000	5	1	19114432	931	324.67	0.86	12	1.21	15.00	5687.00	6840	20230602	-28.80	3265	20221226	49.16	6840	-28.80	20230602	3690	31.98	20231006	6840	-28.80	20230602	3265	49.16	20221226	8.01	N	033320	500	95 억		0	N	N	0	N	00	N
48	20231221	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	120	2	2.48	769361880	156512	70.37	4845	4975	4815	6290	3390	4840	4916.67	0.00	0	9785	5020	4930	4860	4770	4700	4975	4815	96	1450	500	3000	5	1	19114432	948	330.67	0.87	12	0.82	15.00	5687.00	6840	20230602	-27.49	3265	20221226	51.91	6840	-27.49	20230602	3690	34.42	20231006	6840	-27.49	20230602	3265	51.91	20221226	8.01	N	033320	500	95 억		0	N	N	0	N	00	N
49	20231221	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	10	2	0.21	117333280	24180	10.87	4845	4885	4840	6290	3390	4840	4853.64	0.00	0	-1630	5020	4930	4860	4770	4700	4975	4815	96	1450	500	3000	5	1	19114432	927	323.33	0.85	12	0.13	15.00	5687.00	6840	20230602	-29.09	3265	20221226	48.55	6840	-29.09	20230602	3690	31.44	20231006	6840	-29.09	20230602	3265	48.55	20221226	8.01	N	033320	500	95 억		0	N	N	0	N	00	N
50	20231220	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	65	2	1.36	1080490730	221520	108.83	4790	4950	4790	6200	3345	4775	4877.76	0.00	0	14430	4958	4866	4808	4716	4658	4837	4687	96	1425	500	2960	5	1	19114432	925	322.67	0.85	12	1.16	15.00	5687.00	6840	20230602	-29.24	3265	20221226	48.24	6840	-29.24	20230602	3690	31.17	20231006	6840	-29.24	20230602	3265	48.24	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
51	20231220	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	55	2	1.15	1013567460	207690	102.03	4790	4950	4790	6200	3345	4775	4880.19	0.00	0	13035	4958	4866	4808	4716	4658	4837	4687	96	1425	500	2960	5	1	19114432	923	322.00	0.85	12	1.09	15.00	5687.00	6840	20230602	-29.39	3265	20221226	47.93	6840	-29.39	20230602	3690	30.89	20231006	6840	-29.39	20230602	3265	47.93	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
52	20231220	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	65	2	1.36	897180780	183621	90.21	4790	4950	4790	6200	3345	4775	4886.05	0.00	0	18402	4958	4866	4808	4716	4658	4837	4687	96	1425	500	2960	5	1	19114432	925	322.67	0.85	12	0.96	15.00	5687.00	6840	20230602	-29.24	3265	20221226	48.24	6840	-29.24	20230602	3690	31.17	20231006	6840	-29.24	20230602	3265	48.24	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
53	20231220	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	80	2	1.68	831386065	170052	83.54	4790	4950	4790	6200	3345	4775	4889.01	0.00	0	22903	4958	4866	4808	4716	4658	4837	4687	96	1425	500	2960	5	1	19114432	928	323.67	0.85	12	0.89	15.00	5687.00	6840	20230602	-29.02	3265	20221226	48.70	6840	-29.02	20230602	3690	31.57	20231006	6840	-29.02	20230602	3265	48.70	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
54	20231220	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	110	2	2.30	777872890	159058	78.14	4790	4950	4790	6200	3345	4775	4890.50	0.00	0	26812	4958	4866	4808	4716	4658	4837	4687	96	1425	500	2960	5	1	19114432	934	325.67	0.86	12	0.83	15.00	5687.00	6840	20230602	-28.58	3265	20221226	49.62	6840	-28.58	20230602	3690	32.38	20231006	6840	-28.58	20230602	3265	49.62	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
55	20231220	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	130	2	2.72	680174685	139047	68.31	4790	4950	4790	6200	3345	4775	4891.69	0.00	0	26163	4958	4866	4808	4716	4658	4837	4687	96	1425	500	2960	5	1	19114432	938	327.00	0.86	12	0.73	15.00	5687.00	6840	20230602	-28.29	3265	20221226	50.23	6840	-28.29	20230602	3690	32.93	20231006	6840	-28.29	20230602	3265	50.23	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
56	20231220	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	105	2	2.20	490044600	100277	49.26	4790	4950	4790	6200	3345	4775	4886.91	0.00	0	20473	4958	4866	4808	4716	4658	4837	4687	96	1425	500	2960	5	1	19114432	933	325.33	0.86	12	0.52	15.00	5687.00	6840	20230602	-28.65	3265	20221226	49.46	6840	-28.65	20230602	3690	32.25	20231006	6840	-28.65	20230602	3265	49.46	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
57	20231220	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	80	2	1.68	54467525	11263	5.53	4790	4890	4790	6200	3345	4775	4835.97	0.00	0	5604	4958	4866	4808	4716	4658	4837	4687	96	1425	500	2960	5	1	19114432	928	323.67	0.85	12	0.06	15.00	5687.00	6840	20230602	-29.02	3265	20221226	48.70	6840	-29.02	20230602	3690	31.57	20231006	6840	-29.02	20230602	3265	48.70	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
58	20231219	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-85	5	-1.75	959310010	200514	161.60	4865	4900	4750	6310	3405	4860	4784.26	0.00	0	-18739	4953	4906	4863	4816	4773	4885	4795	96	1450	500	3010	5	1	19114432	913	318.33	0.84	12	1.05	15.00	5687.00	6840	20230602	-30.19	3265	20221226	46.25	6840	-30.19	20230602	3690	29.40	20231006	6840	-30.19	20230602	3265	46.25	20221226	7.98	N	033320	500	95 억		0	N	N	0	N	00	N
59	20231219	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	-70	5	-1.44	864952055	180765	145.69	4865	4900	4750	6310	3405	4860	4784.95	0.00	0	-22392	4953	4906	4863	4816	4773	4885	4795	96	1450	500	3010	5	1	19114432	916	319.33	0.84	12	0.95	15.00	5687.00	6840	20230602	-29.97	3265	20221226	46.71	6840	-29.97	20230602	3690	29.81	20231006	6840	-29.97	20230602	3265	46.71	20221226	7.98	N	033320	500	95 억		0	N	N	0	N	00	N
60	20231219	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-75	5	-1.54	789791815	165046	133.02	4865	4900	4750	6310	3405	4860	4785.28	0.00	0	-24080	4953	4906	4863	4816	4773	4885	4795	96	1450	500	3010	5	1	19114432	915	319.00	0.84	12	0.86	15.00	5687.00	6840	20230602	-30.04	3265	20221226	46.55	6840	-30.04	20230602	3690	29.67	20231006	6840	-30.04	20230602	3265	46.55	20221226	7.98	N	033320	500	95 억		0	N	N	0	N	00	N
61	20231219	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-75	5	-1.54	736613465	153930	124.06	4865	4900	4750	6310	3405	4860	4785.38	0.00	0	-24039	4953	4906	4863	4816	4773	4885	4795	96	1450	500	3010	5	1	19114432	915	319.00	0.84	12	0.81	15.00	5687.00	6840	20230602	-30.04	3265	20221226	46.55	6840	-30.04	20230602	3690	29.67	20231006	6840	-30.04	20230602	3265	46.55	20221226	7.98	N	033320	500	95 억		0	N	N	0	N	00	N
62	20231219	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-80	5	-1.65	706788255	147691	119.03	4865	4900	4750	6310	3405	4860	4785.59	0.00	0	-23524	4953	4906	4863	4816	4773	4885	4795	96	1450	500	3010	5	1	19114432	914	318.67	0.84	12	0.77	15.00	5687.00	6840	20230602	-30.12	3265	20221226	46.40	6840	-30.12	20230602	3690	29.54	20231006	6840	-30.12	20230602	3265	46.40	20221226	7.98	N	033320	500	95 억		0	N	N	0	N	00	N
63	20231219	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-80	5	-1.65	572033210	119537	96.34	4865	4900	4750	6310	3405	4860	4785.41	0.00	0	-23838	4953	4906	4863	4816	4773	4885	4795	96	1450	500	3010	5	1	19114432	914	318.67	0.84	12	0.63	15.00	5687.00	6840	20230602	-30.12	3265	20221226	46.40	6840	-30.12	20230602	3690	29.54	20231006	6840	-30.12	20230602	3265	46.40	20221226	7.98	N	033320	500	95 억		0	N	N	0	N	00	N
64	20231219	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-95	5	-1.95	438436090	91484	73.73	4865	4900	4750	6310	3405	4860	4792.49	0.00	0	-21024	4953	4906	4863	4816	4773	4885	4795	96	1450	500	3010	5	1	19114432	911	317.67	0.84	12	0.48	15.00	5687.00	6840	20230602	-30.34	3265	20221226	45.94	6840	-30.34	20230602	3690	29.13	20231006	6840	-30.34	20230602	3265	45.94	20221226	7.98	N	033320	500	95 억		0	N	N	0	N	00	N
65	20231219	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	10	2	0.21	71080025	14602	11.77	4865	4900	4860	6310	3405	4860	4867.83	0.00	0	2338	4953	4906	4863	4816	4773	4885	4795	96	1450	500	3010	5	1	19114432	931	324.67	0.86	12	0.08	15.00	5687.00	6840	20230602	-28.80	3265	20221226	49.16	6840	-28.80	20230602	3690	31.98	20231006	6840	-28.80	20230602	3265	49.16	20221226	7.98	N	033320	500	95 억		0	N	N	0	N	00	N
66	20231218	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	30	2	0.62	576821085	118539	36.36	4870	4910	4820	6270	3385	4830	4866.16	0.00	0	16074	5176	5002	4906	4732	4636	5090	4820	96	1440	500	2990	5	1	19114432	929	324.00	0.85	12	0.62	15.00	5687.00	6840	20230602	-28.95	3265	20221226	48.85	6840	-28.95	20230602	3690	31.71	20231006	6840	-28.95	20230602	3265	48.85	20221226	8.07	N	033320	500	95 억		0	N	N	0	N	00	N
67	20231218	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	40	2	0.83	505889490	103946	31.88	4870	4910	4820	6270	3385	4830	4866.85	0.00	0	13132	5176	5002	4906	4732	4636	5090	4820	96	1440	500	2990	5	1	19114432	931	324.67	0.86	12	0.54	15.00	5687.00	6840	20230602	-28.80	3265	20221226	49.16	6840	-28.80	20230602	3690	31.98	20231006	6840	-28.80	20230602	3265	49.16	20221226	8.07	N	033320	500	95 억		0	N	N	0	N	00	N
68	20231218	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	50	2	1.04	451526810	92783	28.46	4870	4910	4820	6270	3385	4830	4866.48	0.00	0	12732	5176	5002	4906	4732	4636	5090	4820	96	1440	500	2990	5	1	19114432	933	325.33	0.86	12	0.49	15.00	5687.00	6840	20230602	-28.65	3265	20221226	49.46	6840	-28.65	20230602	3690	32.25	20231006	6840	-28.65	20230602	3265	49.46	20221226	8.07	N	033320	500	95 억		0	N	N	0	N	00	N
69	20231218	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	40	2	0.83	390784810	80302	24.63	4870	4910	4820	6270	3385	4830	4866.44	0.00	0	10510	5176	5002	4906	4732	4636	5090	4820	96	1440	500	2990	5	1	19114432	931	324.67	0.86	12	0.42	15.00	5687.00	6840	20230602	-28.80	3265	20221226	49.16	6840	-28.80	20230602	3690	31.98	20231006	6840	-28.80	20230602	3265	49.16	20221226	8.07	N	033320	500	95 억		0	N	N	0	N	00	N
70	20231218	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	45	2	0.93	330748875	67971	20.85	4870	4910	4820	6270	3385	4830	4866.03	0.00	0	12167	5176	5002	4906	4732	4636	5090	4820	96	1440	500	2990	5	1	19114432	932	325.00	0.86	12	0.36	15.00	5687.00	6840	20230602	-28.73	3265	20221226	49.31	6840	-28.73	20230602	3690	32.11	20231006	6840	-28.73	20230602	3265	49.31	20221226	8.07	N	033320	500	95 억		0	N	N	0	N	00	N
71	20231218	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	40	2	0.83	291929395	59997	18.40	4870	4910	4820	6270	3385	4830	4865.73	0.00	0	12302	5176	5002	4906	4732	4636	5090	4820	96	1440	500	2990	5	1	19114432	931	324.67	0.86	12	0.31	15.00	5687.00	6840	20230602	-28.80	3265	20221226	49.16	6840	-28.80	20230602	3690	31.98	20231006	6840	-28.80	20230602	3265	49.16	20221226	8.07	N	033320	500	95 억		0	N	N	0	N	00	N
72	20231218	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	40	2	0.83	175249935	36098	11.07	4870	4880	4820	6270	3385	4830	4854.84	0.00	0	5166	5176	5002	4906	4732	4636	5090	4820	96	1440	500	2990	5	1	19114432	931	324.67	0.86	12	0.19	15.00	5687.00	6840	20230602	-28.80	3265	20221226	49.16	6840	-28.80	20230602	3690	31.98	20231006	6840	-28.80	20230602	3265	49.16	20221226	8.07	N	033320	500	95 억		0	N	N	0	N	00	N
73	20231218	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	20	2	0.41	27007950	5562	1.71	4870	4870	4835	6270	3385	4830	4855.80	0.00	0	-2638	5176	5002	4906	4732	4636	5090	4820	96	1440	500	2990	5	1	19114432	927	323.33	0.85	12	0.03	15.00	5687.00	6840	20230602	-29.09	3265	20221226	48.55	6840	-29.09	20230602	3690	31.44	20231006	6840	-29.09	20230602	3265	48.55	20221226	8.07	N	033320	500	95 억		0	N	N	0	N	00	N
74	20231215	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	30	2	0.62	1592501000	323218	107.36	4820	5080	4810	6240	3360	4800	4927.38	0.00	0	22200	5086	4942	4866	4722	4646	4905	4685	96	1440	500	2970	5	1	19114432	923	322.00	0.85	12	1.69	15.00	5687.00	6840	20230602	-29.39	3265	20221226	47.93	6840	-29.39	20230602	3690	30.89	20231006	6840	-29.39	20230602	3265	47.93	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
75	20231215	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	55	2	1.15	1457487760	295338	98.10	4820	5080	4810	6240	3360	4800	4934.98	0.00	0	20297	5086	4942	4866	4722	4646	4905	4685	96	1440	500	2970	5	1	19114432	928	323.67	0.85	12	1.55	15.00	5687.00	6840	20230602	-29.02	3265	20221226	48.70	6840	-29.02	20230602	3690	31.57	20231006	6840	-29.02	20230602	3265	48.70	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
76	20231215	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	45	2	0.94	1406068715	284733	94.58	4820	5080	4810	6240	3360	4800	4938.20	0.00	0	22483	5086	4942	4866	4722	4646	4905	4685	96	1440	500	2970	5	1	19114432	926	323.00	0.85	12	1.49	15.00	5687.00	6840	20230602	-29.17	3265	20221226	48.39	6840	-29.17	20230602	3690	31.30	20231006	6840	-29.17	20230602	3265	48.39	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
77	20231215	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	35	2	0.73	1315682405	266015	88.36	4820	5080	4820	6240	3360	4800	4945.90	0.00	0	29254	5086	4942	4866	4722	4646	4905	4685	96	1440	500	2970	5	1	19114432	924	322.33	0.85	12	1.39	15.00	5687.00	6840	20230602	-29.31	3265	20221226	48.09	6840	-29.31	20230602	3690	31.03	20231006	6840	-29.31	20230602	3265	48.09	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
78	20231215	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	75	2	1.56	1208538760	243910	81.02	4820	5080	4820	6240	3360	4800	4954.86	0.00	0	33094	5086	4942	4866	4722	4646	4905	4685	96	1440	500	2970	5	1	19114432	932	325.00	0.86	12	1.28	15.00	5687.00	6840	20230602	-28.73	3265	20221226	49.31	6840	-28.73	20230602	3690	32.11	20231006	6840	-28.73	20230602	3265	49.31	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
79	20231215	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	75	2	1.56	1145862745	231071	76.75	4820	5080	4820	6240	3360	4800	4958.92	0.00	0	38826	5086	4942	4866	4722	4646	4905	4685	96	1440	500	2970	5	1	19114432	932	325.00	0.86	12	1.21	15.00	5687.00	6840	20230602	-28.73	3265	20221226	49.31	6840	-28.73	20230602	3690	32.11	20231006	6840	-28.73	20230602	3265	49.31	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
80	20231215	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	105	2	2.19	1037736645	208960	69.41	4820	5080	4820	6240	3360	4800	4966.20	0.00	0	45910	5086	4942	4866	4722	4646	4905	4685	96	1440	500	2970	5	1	19114432	938	327.00	0.86	12	1.09	15.00	5687.00	6840	20230602	-28.29	3265	20221226	50.23	6840	-28.29	20230602	3690	32.93	20231006	6840	-28.29	20230602	3265	50.23	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
81	20231215	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	190	2	3.96	496709755	99457	33.04	4820	5080	4820	6240	3360	4800	4994.22	0.00	0	33200	5086	4942	4866	4722	4646	4905	4685	96	1440	500	2970	5	1	19114432	954	332.67	0.88	12	0.52	15.00	5687.00	6840	20230602	-27.05	3265	20221226	52.83	6840	-27.05	20230602	3690	35.23	20231006	6840	-27.05	20230602	3265	52.83	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
82	20231214	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-130	5	-2.64	1418770920	291326	48.65	5000	5010	4790	6400	3455	4930	4870.21	0.00	0	-3493	5256	5092	4996	4832	4736	5045	4785	96	1470	500	3050	5	1	19114432	917	320.00	0.84	12	1.52	15.00	5687.00	6840	20230602	-29.82	3265	20221226	47.01	6840	-29.82	20230602	3690	30.08	20231006	6840	-29.82	20230602	3265	47.01	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
83	20231214	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-130	5	-2.64	1207850595	247400	41.31	5000	5010	4790	6400	3455	4930	4882.18	0.00	0	-5864	5256	5092	4996	4832	4736	5045	4785	96	1470	500	3050	5	1	19114432	917	320.00	0.84	12	1.29	15.00	5687.00	6840	20230602	-29.82	3265	20221226	47.01	6840	-29.82	20230602	3690	30.08	20231006	6840	-29.82	20230602	3265	47.01	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
84	20231214	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-115	5	-2.33	1019290050	208249	34.78	5000	5010	4790	6400	3455	4930	4894.57	0.00	0	-5550	5256	5092	4996	4832	4736	5045	4785	96	1470	500	3050	5	1	19114432	920	321.00	0.85	12	1.09	15.00	5687.00	6840	20230602	-29.61	3265	20221226	47.47	6840	-29.61	20230602	3690	30.49	20231006	6840	-29.61	20230602	3265	47.47	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
85	20231214	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-115	5	-2.33	899954640	183399	30.63	5000	5010	4795	6400	3455	4930	4907.09	0.00	0	-5701	5256	5092	4996	4832	4736	5045	4785	96	1470	500	3050	5	1	19114432	920	321.00	0.85	12	0.96	15.00	5687.00	6840	20230602	-29.61	3265	20221226	47.47	6840	-29.61	20230602	3690	30.49	20231006	6840	-29.61	20230602	3265	47.47	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
86	20231214	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-65	5	-1.32	616559755	124737	20.83	5000	5010	4855	6400	3455	4930	4942.88	0.00	0	-5416	5256	5092	4996	4832	4736	5045	4785	96	1470	500	3050	5	1	19114432	930	324.33	0.86	12	0.65	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	6840	-28.87	20230602	3690	31.84	20231006	6840	-28.87	20230602	3265	49.00	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
87	20231214	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-5	5	-0.10	457422420	92167	15.39	5000	5010	4910	6400	3455	4930	4962.97	0.00	0	-3959	5256	5092	4996	4832	4736	5045	4785	96	1470	500	3050	5	1	19114432	941	328.33	0.87	12	0.48	15.00	5687.00	6840	20230602	-28.00	3265	20221226	50.84	6840	-28.00	20230602	3690	33.47	20231006	6840	-28.00	20230602	3265	50.84	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
88	20231214	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	30	2	0.61	311252505	62530	10.44	5000	5010	4945	6400	3455	4930	4977.65	0.00	0	-4843	5256	5092	4996	4832	4736	5045	4785	96	1470	500	3050	5	1	19114432	948	330.67	0.87	12	0.33	15.00	5687.00	6840	20230602	-27.49	3265	20221226	51.91	6840	-27.49	20230602	3690	34.42	20231006	6840	-27.49	20230602	3265	51.91	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
89	20231214	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	40	2	0.81	95308135	19115	3.19	5000	5010	4970	6400	3455	4930	4986.04	0.00	0	-2273	5256	5092	4996	4832	4736	5045	4785	96	1470	500	3050	5	1	19114432	950	331.33	0.87	12	0.10	15.00	5687.00	6840	20230602	-27.34	3265	20221226	52.22	6840	-27.34	20230602	3690	34.69	20231006	6840	-27.34	20230602	3265	52.22	20221226	7.96	N	033320	500	95 억		0	N	N	0	N	00	N
90	20231213	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-90	5	-1.79	2962667960	591490	219.79	5040	5160	4900	6520	3520	5020	5008.81	0.00	0	-29027	5090	5055	5005	4970	4920	5072	4987	96	1500	500	3110	5	1	19114432	942	328.67	0.87	12	3.09	15.00	5687.00	6840	20230602	-27.92	3265	20221226	51.00	6840	-27.92	20230602	3690	33.60	20231006	6840	-27.92	20230602	3265	51.00	20221226	8.22	N	033320	500	95 억		0	N	N	0	N	00	N
91	20231213	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-90	5	-1.79	2869846490	572648	212.79	5040	5160	4900	6520	3520	5020	5011.51	0.00	0	-31074	5090	5055	5005	4970	4920	5072	4987	96	1500	500	3110	5	1	19114432	942	328.67	0.87	12	3.00	15.00	5687.00	6840	20230602	-27.92	3265	20221226	51.00	6840	-27.92	20230602	3690	33.60	20231006	6840	-27.92	20230602	3265	51.00	20221226	8.22	N	033320	500	95 억		0	N	N	0	N	00	N
92	20231213	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-25	5	-0.50	2287138395	456434	169.61	5040	5160	4900	6520	3520	5020	5010.84	0.00	0	-33495	5090	5055	5005	4970	4920	5072	4987	96	1500	500	3110	5	1	19114432	955	333.00	0.88	12	2.39	15.00	5687.00	6840	20230602	-26.97	3265	20221226	52.99	6840	-26.97	20230602	3690	35.37	20231006	6840	-26.97	20230602	3265	52.99	20221226	8.22	N	033320	500	95 억		0	N	N	0	N	00	N
93	20231213	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-105	5	-2.09	752139275	152225	56.57	5040	5040	4900	6520	3520	5020	4939.91	0.00	0	-28852	5090	5055	5005	4970	4920	5072	4987	96	1500	500	3110	5	1	19114432	939	327.67	0.86	12	0.80	15.00	5687.00	6840	20230602	-28.14	3265	20221226	50.54	6840	-28.14	20230602	3690	33.20	20231006	6840	-28.14	20230602	3265	50.54	20221226	8.22	N	033320	500	95 억		0	N	N	0	N	00	N
94	20231213	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-100	5	-1.99	717683635	145220	53.96	5040	5040	4900	6520	3520	5020	4940.95	0.00	0	-27809	5090	5055	5005	4970	4920	5072	4987	96	1500	500	3110	5	1	19114432	940	328.00	0.87	12	0.76	15.00	5687.00	6840	20230602	-28.07	3265	20221226	50.69	6840	-28.07	20230602	3690	33.33	20231006	6840	-28.07	20230602	3265	50.69	20221226	8.22	N	033320	500	95 억		0	N	N	0	N	00	N
95	20231213	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-85	5	-1.69	649289790	131322	48.80	5040	5040	4900	6520	3520	5020	4943.08	0.00	0	-27049	5090	5055	5005	4970	4920	5072	4987	96	1500	500	3110	5	1	19114432	943	329.00	0.87	12	0.69	15.00	5687.00	6840	20230602	-27.85	3265	20221226	51.15	6840	-27.85	20230602	3690	33.74	20231006	6840	-27.85	20230602	3265	51.15	20221226	8.22	N	033320	500	95 억		0	N	N	0	N	00	N
96	20231213	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-105	5	-2.09	558087815	112811	41.92	5040	5040	4900	6520	3520	5020	4945.78	0.00	0	-26729	5090	5055	5005	4970	4920	5072	4987	96	1500	500	3110	5	1	19114432	939	327.67	0.86	12	0.59	15.00	5687.00	6840	20230602	-28.14	3265	20221226	50.54	6840	-28.14	20230602	3690	33.20	20231006	6840	-28.14	20230602	3265	50.54	20221226	8.22	N	033320	500	95 억		0	N	N	0	N	00	N
97	20231213	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-35	5	-0.70	102428690	20432	7.59	5040	5040	4980	6520	3520	5020	5012.40	0.00	0	-10726	5090	5055	5005	4970	4920	5072	4987	96	1500	500	3110	5	1	19114432	953	332.33	0.88	12	0.11	15.00	5687.00	6840	20230602	-27.12	3265	20221226	52.68	6840	-27.12	20230602	3690	35.09	20231006	6840	-27.12	20230602	3265	52.68	20221226	8.22	N	033320	500	95 억		0	N	N	0	N	00	N
98	20231212	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	10	2	0.20	1316260545	263284	55.57	4975	5040	4955	6510	3510	5010	4999.21	0.00	0	17281	5263	5136	5073	4946	4883	5105	4915	96	1500	500	3100	10	1	19114432	960	334.67	0.88	12	1.38	15.00	5687.00	6840	20230602	-26.61	3265	20221226	53.75	6840	-26.61	20230602	3690	36.04	20231006	6840	-26.61	20230602	3265	53.75	20221226	8.08	N	033320	500	95 억		0	N	N	0	N	00	N
99	20231212	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	20	2	0.40	1227088405	245529	51.82	4975	5040	4955	6510	3510	5010	4997.65	0.00	0	17372	5263	5136	5073	4946	4883	5105	4915	96	1500	500	3100	10	1	19114432	961	335.33	0.88	12	1.28	15.00	5687.00	6840	20230602	-26.46	3265	20221226	54.06	6840	-26.46	20230602	3690	36.31	20231006	6840	-26.46	20230602	3265	54.06	20221226	8.08	N	033320	500	95 억		0	N	N	0	N	00	N
100	20231212	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	0	3	0.00	1039937245	208176	43.94	4975	5040	4955	6510	3510	5010	4995.36	0.00	0	6017	5263	5136	5073	4946	4883	5105	4915	96	1500	500	3100	10	1	19114432	958	334.00	0.88	12	1.09	15.00	5687.00	6840	20230602	-26.75	3265	20221226	53.45	6840	-26.75	20230602	3690	35.77	20231006	6840	-26.75	20230602	3265	53.45	20221226	8.08	N	033320	500	95 억		0	N	N	0	N	00	N
101	20231212	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	0	3	0.00	986989150	197596	41.70	4975	5040	4955	6510	3510	5010	4994.86	0.00	0	6598	5263	5136	5073	4946	4883	5105	4915	96	1500	500	3100	10	1	19114432	958	334.00	0.88	12	1.03	15.00	5687.00	6840	20230602	-26.75	3265	20221226	53.45	6840	-26.75	20230602	3690	35.77	20231006	6840	-26.75	20230602	3265	53.45	20221226	8.08	N	033320	500	95 억		0	N	N	0	N	00	N
102	20231212	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	10	2	0.20	882943910	176816	37.32	4975	5040	4955	6510	3510	5010	4993.42	0.00	0	7341	5263	5136	5073	4946	4883	5105	4915	96	1500	500	3100	10	1	19114432	960	334.67	0.88	12	0.93	15.00	5687.00	6840	20230602	-26.61	3265	20221226	53.75	6840	-26.61	20230602	3690	36.04	20231006	6840	-26.61	20230602	3265	53.75	20221226	8.08	N	033320	500	95 억		0	N	N	0	N	00	N
103	20231212	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-15	5	-0.30	762400570	152745	32.24	4975	5040	4955	6510	3510	5010	4991.13	0.00	0	10794	5263	5136	5073	4946	4883	5105	4915	96	1500	500	3100	5	1	19114432	955	333.00	0.88	12	0.80	15.00	5687.00	6840	20230602	-26.97	3265	20221226	52.99	6840	-26.97	20230602	3690	35.37	20231006	6840	-26.97	20230602	3265	52.99	20221226	8.08	N	033320	500	95 억		0	N	N	0	N	00	N
104	20231212	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-15	5	-0.30	642073365	128674	27.16	4975	5040	4955	6510	3510	5010	4989.67	0.00	0	9854	5263	5136	5073	4946	4883	5105	4915	96	1500	500	3100	5	1	19114432	955	333.00	0.88	12	0.67	15.00	5687.00	6840	20230602	-26.97	3265	20221226	52.99	6840	-26.97	20230602	3690	35.37	20231006	6840	-26.97	20230602	3265	52.99	20221226	8.08	N	033320	500	95 억		0	N	N	0	N	00	N
105	20231212	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-45	5	-0.90	177393655	35638	7.52	4975	5000	4965	6510	3510	5010	4976.11	0.00	0	5560	5263	5136	5073	4946	4883	5105	4915	96	1500	500	3100	5	1	19114432	949	331.00	0.87	12	0.19	15.00	5687.00	6840	20230602	-27.41	3265	20221226	52.07	6840	-27.41	20230602	3690	34.55	20231006	6840	-27.41	20230602	3265	52.07	20221226	8.08	N	033320	500	95 억		0	N	N	0	N	00	N
106	20231211	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-90	5	-1.76	2319878390	454858	79.98	5070	5200	5010	6630	3570	5100	5100.35	0.00	0	5222	5320	5210	5150	5040	4980	5180	5010	96	1530	500	3160	10	1	19114432	958	334.00	0.88	12	2.38	15.00	5687.00	6840	20230602	-26.75	3265	20221226	53.45	6840	-26.75	20230602	3690	35.77	20231006	6840	-26.75	20230602	3265	53.45	20221226	7.70	N	033320	500	95 억		0	N	N	0	N	00	N
107	20231211	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-60	5	-1.18	2064610760	404004	71.04	5070	5200	5020	6630	3570	5100	5110.40	0.00	0	-6504	5320	5210	5150	5040	4980	5180	5010	96	1530	500	3160	10	1	19114432	963	336.00	0.89	12	2.11	15.00	5687.00	6840	20230602	-26.32	3265	20221226	54.36	6840	-26.32	20230602	3690	36.59	20231006	6840	-26.32	20230602	3265	54.36	20221226	7.70	N	033320	500	95 억		0	N	N	0	N	00	N
108	20231211	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-40	5	-0.78	1765064670	344518	60.58	5070	5200	5040	6630	3570	5100	5123.35	0.00	0	-5124	5320	5210	5150	5040	4980	5180	5010	96	1530	500	3160	10	1	19114432	967	337.33	0.89	12	1.80	15.00	5687.00	6840	20230602	-26.02	3265	20221226	54.98	6840	-26.02	20230602	3690	37.13	20231006	6840	-26.02	20230602	3265	54.98	20221226	7.70	N	033320	500	95 억		0	N	N	0	N	00	N
109	20231211	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	0	3	0.00	1549189610	301936	53.09	5070	5200	5060	6630	3570	5100	5130.95	0.00	0	-4901	5320	5210	5150	5040	4980	5180	5010	96	1530	500	3160	10	1	19114432	975	340.00	0.90	12	1.58	15.00	5687.00	6840	20230602	-25.44	3265	20221226	56.20	6840	-25.44	20230602	3690	38.21	20231006	6840	-25.44	20230602	3265	56.20	20221226	7.70	N	033320	500	95 억		0	N	N	0	N	00	N
110	20231211	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	0	3	0.00	1493139220	290955	51.16	5070	5200	5060	6630	3570	5100	5131.96	0.00	0	-3693	5320	5210	5150	5040	4980	5180	5010	96	1530	500	3160	10	1	19114432	975	340.00	0.90	12	1.52	15.00	5687.00	6840	20230602	-25.44	3265	20221226	56.20	6840	-25.44	20230602	3690	38.21	20231006	6840	-25.44	20230602	3265	56.20	20221226	7.70	N	033320	500	95 억		0	N	N	0	N	00	N
111	20231211	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	40	2	0.78	1250800840	243456	42.81	5070	5200	5060	6630	3570	5100	5137.83	0.00	0	-1971	5320	5210	5150	5040	4980	5180	5010	96	1530	500	3160	10	1	19114432	982	342.67	0.90	12	1.27	15.00	5687.00	6840	20230602	-24.85	3265	20221226	57.43	6840	-24.85	20230602	3690	39.30	20231006	6840	-24.85	20230602	3265	57.43	20221226	7.70	N	033320	500	95 억		0	N	N	0	N	00	N
112	20231211	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	30	2	0.59	463912900	90831	15.97	5070	5140	5060	6630	3570	5100	5107.50	0.00	0	21948	5320	5210	5150	5040	4980	5180	5010	96	1530	500	3160	10	1	19114432	981	342.00	0.90	12	0.48	15.00	5687.00	6840	20230602	-25.00	3265	20221226	57.12	6840	-25.00	20230602	3690	39.02	20231006	6840	-25.00	20230602	3265	57.12	20221226	7.70	N	033320	500	95 억		0	N	N	0	N	00	N
113	20231211	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	0	3	0.00	84873550	16732	2.94	5070	5100	5060	6630	3570	5100	5070.97	0.00	0	2248	5320	5210	5150	5040	4980	5180	5010	96	1530	500	3160	10	1	19114432	975	340.00	0.90	12	0.09	15.00	5687.00	6840	20230602	-25.44	3265	20221226	56.20	6840	-25.44	20230602	3690	38.21	20231006	6840	-25.44	20230602	3265	56.20	20221226	7.70	N	033320	500	95 억		0	N	N	0	N	00	N
114	20231208	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-10	5	-0.20	2866159360	554986	68.02	5150	5260	5090	6640	3580	5110	5164.49	0.00	0	3701	5490	5300	5160	4970	4830	5230	4900	96	1530	500	3160	10	1	19114432	975	340.00	0.90	12	2.90	15.00	5687.00	6840	20230602	-25.44	3265	20221226	56.20	6840	-25.44	20230602	3690	38.21	20231006	6840	-25.44	20230602	3265	56.20	20221226	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
115	20231208	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	0	3	0.00	2665105270	515640	63.20	5150	5260	5090	6640	3580	5110	5168.54	0.00	0	-2121	5490	5300	5160	4970	4830	5230	4900	96	1530	500	3160	10	1	19114432	977	340.67	0.90	12	2.70	15.00	5687.00	6840	20230602	-25.29	3265	20221226	56.51	6840	-25.29	20230602	3690	38.48	20231006	6840	-25.29	20230602	3265	56.51	20221226	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
116	20231208	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	50	2	0.98	2437424930	471223	57.76	5150	5260	5090	6640	3580	5110	5172.55	0.00	0	-2166	5490	5300	5160	4970	4830	5230	4900	96	1530	500	3160	10	1	19114432	986	344.00	0.91	12	2.47	15.00	5687.00	6840	20230602	-24.56	3265	20221226	58.04	6840	-24.56	20230602	3690	39.84	20231006	6840	-24.56	20230602	3265	58.04	20221226	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
117	20231208	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	40	2	0.78	2298493860	444178	54.44	5150	5260	5090	6640	3580	5110	5174.72	0.00	0	-3443	5490	5300	5160	4970	4830	5230	4900	96	1530	500	3160	10	1	19114432	984	343.33	0.91	12	2.32	15.00	5687.00	6840	20230602	-24.71	3265	20221226	57.73	6840	-24.71	20230602	3690	39.57	20231006	6840	-24.71	20230602	3265	57.73	20221226	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
118	20231208	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	60	2	1.17	2147215640	414898	50.85	5150	5260	5090	6640	3580	5110	5175.29	0.00	0	4777	5490	5300	5160	4970	4830	5230	4900	96	1530	500	3160	10	1	19114432	988	344.67	0.91	12	2.17	15.00	5687.00	6840	20230602	-24.42	3265	20221226	58.35	6840	-24.42	20230602	3690	40.11	20231006	6840	-24.42	20230602	3265	58.35	20221226	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
119	20231208	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	50	2	0.98	1658899140	321086	39.35	5150	5220	5090	6640	3580	5110	5166.53	0.00	0	-4097	5490	5300	5160	4970	4830	5230	4900	96	1530	500	3160	10	1	19114432	986	344.00	0.91	12	1.68	15.00	5687.00	6840	20230602	-24.56	3265	20221226	58.04	6840	-24.56	20230602	3690	39.84	20231006	6840	-24.56	20230602	3265	58.04	20221226	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
120	20231208	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	40	2	0.78	838764940	162791	19.95	5150	5220	5090	6640	3580	5110	5152.41	0.00	0	25581	5490	5300	5160	4970	4830	5230	4900	96	1530	500	3160	10	1	19114432	984	343.33	0.91	12	0.85	15.00	5687.00	6840	20230602	-24.71	3265	20221226	57.73	6840	-24.71	20230602	3690	39.57	20231006	6840	-24.71	20230602	3265	57.73	20221226	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
121	20231208	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	50	2	0.98	135329000	26215	3.21	5150	5200	5150	6640	3580	5110	5162.33	0.00	0	5137	5490	5300	5160	4970	4830	5230	4900	96	1530	500	3160	10	1	19114432	986	344.00	0.91	12	0.14	15.00	5687.00	6840	20230602	-24.56	3265	20221226	58.04	6840	-24.56	20230602	3690	39.84	20231006	6840	-24.56	20230602	3265	58.04	20221226	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
122	20231207	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-280	5	-5.19	4182154670	796186	30.83	5320	5350	5020	7000	3780	5390	5252.92	0.00	0	-41091	5696	5542	5376	5222	5056	5620	5300	96	1610	500	3340	10	1	19114432	977	340.67	0.90	12	4.17	15.00	5687.00	6840	20230602	-25.29	3265	20221226	56.51	6840	-25.29	20230602	3690	38.48	20231006	6840	-25.29	20230602	3265	56.51	20221226	7.38	N	033320	500	95 억		0	N	N	0	N	00	N
123	20231207	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-220	5	-4.08	3909575140	743073	28.78	5320	5350	5020	7000	3780	5390	5261.21	0.00	0	-43608	5696	5542	5376	5222	5056	5620	5300	96	1610	500	3340	10	1	19114432	988	344.67	0.91	12	3.89	15.00	5687.00	6840	20230602	-24.42	3265	20221226	58.35	6840	-24.42	20230602	3690	40.11	20231006	6840	-24.42	20230602	3265	58.35	20221226	7.38	N	033320	500	95 억		0	N	N	0	N	00	N
124	20231207	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-110	5	-2.04	3035886740	573825	22.22	5320	5350	5240	7000	3780	5390	5290.47	0.00	0	-29115	5696	5542	5376	5222	5056	5620	5300	96	1610	500	3340	10	1	19114432	1009	352.00	0.93	12	3.00	15.00	5687.00	6840	20230602	-22.81	3265	20221226	61.72	6840	-22.81	20230602	3690	43.09	20231006	6840	-22.81	20230602	3265	61.72	20221226	7.38	N	033320	500	95 억		0	N	N	0	N	00	N
125	20231207	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-120	5	-2.23	2672694620	505035	19.56	5320	5350	5240	7000	3780	5390	5291.93	0.00	0	-47233	5696	5542	5376	5222	5056	5620	5300	96	1610	500	3340	10	1	19114432	1007	351.33	0.93	12	2.64	15.00	5687.00	6840	20230602	-22.95	3265	20221226	61.41	6840	-22.95	20230602	3690	42.82	20231006	6840	-22.95	20230602	3265	61.41	20221226	7.38	N	033320	500	95 억		0	N	N	0	N	00	N
126	20231207	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-100	5	-1.86	2358307000	445422	17.25	5320	5350	5240	7000	3780	5390	5294.36	0.00	0	-46683	5696	5542	5376	5222	5056	5620	5300	96	1610	500	3340	10	1	19114432	1011	352.67	0.93	12	2.33	15.00	5687.00	6840	20230602	-22.66	3265	20221226	62.02	6840	-22.66	20230602	3690	43.36	20231006	6840	-22.66	20230602	3265	62.02	20221226	7.38	N	033320	500	95 억		0	N	N	0	N	00	N
127	20231207	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-100	5	-1.86	2020900440	381660	14.78	5320	5350	5240	7000	3780	5390	5294.82	0.00	0	-42607	5696	5542	5376	5222	5056	5620	5300	96	1610	500	3340	10	1	19114432	1011	352.67	0.93	12	2.00	15.00	5687.00	6840	20230602	-22.66	3265	20221226	62.02	6840	-22.66	20230602	3690	43.36	20231006	6840	-22.66	20230602	3265	62.02	20221226	7.38	N	033320	500	95 억		0	N	N	0	N	00	N
128	20231207	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-80	5	-1.48	1535339280	289798	11.22	5320	5350	5240	7000	3780	5390	5297.69	0.00	0	-33334	5696	5542	5376	5222	5056	5620	5300	96	1610	500	3340	10	1	19114432	1015	354.00	0.93	12	1.52	15.00	5687.00	6840	20230602	-22.37	3265	20221226	62.63	6840	-22.37	20230602	3690	43.90	20231006	6840	-22.37	20230602	3265	62.63	20221226	7.38	N	033320	500	95 억		0	N	N	0	N	00	N
129	20231207	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-50	5	-0.93	447550580	84206	3.26	5320	5350	5280	7000	3780	5390	5314.18	0.00	0	-6591	5696	5542	5376	5222	5056	5620	5300	96	1610	500	3340	10	1	19114432	1021	356.00	0.94	12	0.44	15.00	5687.00	6840	20230602	-21.93	3265	20221226	63.55	6840	-21.93	20230602	3690	44.72	20231006	6840	-21.93	20230602	3265	63.55	20221226	7.38	N	033320	500	95 억		0	N	N	0	N	00	N
130	20231206	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	190	2	3.65	13621597310	2541468	140.70	5350	5530	5210	6760	3640	5200	5359.67	0.00	0	17150	5666	5432	5256	5022	4846	5345	4935	96	1560	500	3220	10	1	19114432	1030	359.33	0.95	12	13.30	15.00	5687.00	6840	20230602	-21.20	3265	20221226	65.08	6840	-21.20	20230602	3690	46.07	20231006	6840	-21.20	20230602	3265	65.08	20221226	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
131	20231206	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	150	2	2.88	12867471940	2400990	132.92	5350	5530	5210	6760	3640	5200	5359.25	0.00	0	8327	5666	5432	5256	5022	4846	5345	4935	96	1560	500	3220	10	1	19114432	1023	356.67	0.94	12	12.56	15.00	5687.00	6840	20230602	-21.78	3265	20221226	63.86	6840	-21.78	20230602	3690	44.99	20231006	6840	-21.78	20230602	3265	63.86	20221226	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
132	20231206	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	130	2	2.50	12029447900	2244187	124.24	5350	5530	5210	6760	3640	5200	5360.28	0.00	0	-21071	5666	5432	5256	5022	4846	5345	4935	96	1560	500	3220	10	1	19114432	1019	355.33	0.94	12	11.74	15.00	5687.00	6840	20230602	-22.08	3265	20221226	63.25	6840	-22.08	20230602	3690	44.44	20231006	6840	-22.08	20230602	3265	63.25	20221226	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
133	20231206	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	20	2	0.38	10650561840	1984709	109.88	5350	5530	5220	6760	3640	5200	5366.32	0.00	0	-15248	5666	5432	5256	5022	4846	5345	4935	96	1560	500	3220	10	1	19114432	998	348.00	0.92	12	10.38	15.00	5687.00	6840	20230602	-23.68	3265	20221226	59.88	6840	-23.68	20230602	3690	41.46	20231006	6840	-23.68	20230602	3265	59.88	20221226	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
134	20231206	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	70	2	1.35	9824602860	1827711	101.19	5350	5530	5230	6760	3640	5200	5375.38	0.00	0	-11276	5666	5432	5256	5022	4846	5345	4935	96	1560	500	3220	10	1	19114432	1007	351.33	0.93	12	9.56	15.00	5687.00	6840	20230602	-22.95	3265	20221226	61.41	6840	-22.95	20230602	3690	42.82	20231006	6840	-22.95	20230602	3265	61.41	20221226	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
135	20231206	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	110	2	2.12	5079187780	950705	52.63	5350	5450	5230	6760	3640	5200	5342.58	0.00	0	-10266	5666	5432	5256	5022	4846	5345	4935	96	1560	500	3220	10	1	19114432	1015	354.00	0.93	12	4.97	15.00	5687.00	6840	20230602	-22.37	3265	20221226	62.63	6840	-22.37	20230602	3690	43.90	20231006	6840	-22.37	20230602	3265	62.63	20221226	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
136	20231206	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	100	2	1.92	4279957480	801089	44.35	5350	5450	5230	6760	3640	5200	5342.71	0.00	0	-20493	5666	5432	5256	5022	4846	5345	4935	96	1560	500	3220	10	1	19114432	1013	353.33	0.93	12	4.19	15.00	5687.00	6840	20230602	-22.51	3265	20221226	62.33	6840	-22.51	20230602	3690	43.63	20231006	6840	-22.51	20230602	3265	62.33	20221226	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
137	20231206	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	120	2	2.31	1015494230	189654	10.50	5350	5400	5310	6760	3640	5200	5354.60	0.00	0	4897	5666	5432	5256	5022	4846	5345	4935	96	1560	500	3220	10	1	19114432	1017	354.67	0.94	12	0.99	15.00	5687.00	6840	20230602	-22.22	3265	20221226	62.94	6840	-22.22	20230602	3690	44.17	20231006	6840	-22.22	20230602	3265	62.94	20221226	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
138	20231205	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-120	5	-2.26	7371059730	1414794	33.90	5480	5490	5080	6910	3730	5320	5210.02	0.33	0	-151234	5706	5512	5266	5072	4826	5610	5170	96	1590	500	3290	10	1	19114432	994	346.67	0.91	12	7.40	15.00	5687.00	6840	20230602	-23.98	3265	20221226	59.26	6840	-23.98	20230602	3690	40.92	20231006	6840	-23.98	20230602	3265	59.26	20221226	7.72	N	033320	500	95 억		62315	N	N	0	N	00	N
139	20231205	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-220	5	-4.14	6880201450	1319875	31.62	5480	5490	5080	6910	3730	5320	5212.76	0.33	0	-148731	5706	5512	5266	5072	4826	5610	5170	96	1590	500	3290	10	1	19114432	975	340.00	0.90	12	6.91	15.00	5687.00	6840	20230602	-25.44	3265	20221226	56.20	6840	-25.44	20230602	3690	38.21	20231006	6840	-25.44	20230602	3265	56.20	20221226	7.72	N	033320	500	95 억		62315	N	N	0	N	00	N
140	20231205	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-170	5	-3.20	6082665600	1164577	27.90	5480	5490	5080	6910	3730	5320	5223.06	0.33	0	-152019	5706	5512	5266	5072	4826	5610	5170	96	1590	500	3290	10	1	19114432	984	343.33	0.91	12	6.09	15.00	5687.00	6840	20230602	-24.71	3265	20221226	57.73	6840	-24.71	20230602	3690	39.57	20231006	6840	-24.71	20230602	3265	57.73	20221226	7.72	N	033320	500	95 억		62315	N	N	0	N	00	N
141	20231205	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-160	5	-3.01	5625802020	1076200	25.78	5480	5490	5080	6910	3730	5320	5227.46	0.33	0	-146720	5706	5512	5266	5072	4826	5610	5170	96	1590	500	3290	10	1	19114432	986	344.00	0.91	12	5.63	15.00	5687.00	6840	20230602	-24.56	3265	20221226	58.04	6840	-24.56	20230602	3690	39.84	20231006	6840	-24.56	20230602	3265	58.04	20221226	7.72	N	033320	500	95 억		62315	N	N	0	N	00	N
142	20231205	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-170	5	-3.20	5386492790	1029771	24.67	5480	5490	5080	6910	3730	5320	5230.76	0.33	0	-148210	5706	5512	5266	5072	4826	5610	5170	96	1590	500	3290	10	1	19114432	984	343.33	0.91	12	5.39	15.00	5687.00	6840	20230602	-24.71	3265	20221226	57.73	6840	-24.71	20230602	3690	39.57	20231006	6840	-24.71	20230602	3265	57.73	20221226	7.72	N	033320	500	95 억		62315	N	N	0	N	00	N
143	20231205	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-150	5	-2.82	5106326290	975399	23.37	5480	5490	5080	6910	3730	5320	5235.11	0.33	0	-142091	5706	5512	5266	5072	4826	5610	5170	96	1590	500	3290	10	1	19114432	988	344.67	0.91	12	5.10	15.00	5687.00	6840	20230602	-24.42	3265	20221226	58.35	6840	-24.42	20230602	3690	40.11	20231006	6840	-24.42	20230602	3265	58.35	20221226	7.72	N	033320	500	95 억		62315	N	N	0	N	00	N
144	20231205	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-140	5	-2.63	4664492710	889702	21.32	5480	5490	5080	6910	3730	5320	5242.75	0.33	0	-152398	5706	5512	5266	5072	4826	5610	5170	96	1590	500	3290	10	1	19114432	990	345.33	0.91	12	4.65	15.00	5687.00	6840	20230602	-24.27	3265	20221226	58.65	6840	-24.27	20230602	3690	40.38	20231006	6840	-24.27	20230602	3265	58.65	20221226	7.72	N	033320	500	95 억		62315	N	N	0	N	00	N
145	20231205	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	10	2	0.19	1516728100	280006	6.71	5480	5490	5320	6910	3730	5320	5416.81	0.33	0	-84581	5706	5512	5266	5072	4826	5610	5170	96	1590	500	3290	10	1	19114432	1019	355.33	0.94	12	1.46	15.00	5687.00	6840	20230602	-22.08	3265	20221226	63.25	6840	-22.08	20230602	3690	44.44	20231006	6840	-22.08	20230602	3265	63.25	20221226	7.72	N	033320	500	95 억		62315	N	N	0	N	00	N
146	20231204	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	310	2	6.19	21596813380	4057902	253.18	5090	5460	5020	6510	3510	5010	5322.97	0.00	0	137208	5293	5151	5018	4876	4743	5222	4947	96	1500	500	3100	10	1	19114432	1017	354.67	0.94	12	21.23	15.00	5687.00	6840	20230602	-22.22	3265	20221226	62.94	6840	-22.22	20230602	3690	44.17	20231006	6840	-22.22	20230602	3265	62.94	20221226	7.72	N	033320	500	95 억		0	N	N	0	N	00	N
147	20231204	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	300	2	5.99	20842461390	3915721	244.31	5090	5460	5020	6510	3510	5010	5323.59	0.00	0	139598	5293	5151	5018	4876	4743	5222	4947	96	1500	500	3100	10	1	19114432	1015	354.00	0.93	12	20.49	15.00	5687.00	6840	20230602	-22.37	3265	20221226	62.63	6840	-22.37	20230602	3690	43.90	20231006	6840	-22.37	20230602	3265	62.63	20221226	7.72	N	033320	500	95 억		0	N	N	0	N	00	N
148	20231204	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	300	2	5.99	18784021230	3530992	220.30	5090	5460	5020	6510	3510	5010	5320.67	0.00	0	101956	5293	5151	5018	4876	4743	5222	4947	96	1500	500	3100	10	1	19114432	1015	354.00	0.93	12	18.47	15.00	5687.00	6840	20230602	-22.37	3265	20221226	62.63	6840	-22.37	20230602	3690	43.90	20231006	6840	-22.37	20230602	3265	62.63	20221226	7.72	N	033320	500	95 억		0	N	N	0	N	00	N
149	20231204	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	310	2	6.19	18264493180	3432888	214.18	5090	5460	5020	6510	3510	5010	5321.38	0.00	0	92534	5293	5151	5018	4876	4743	5222	4947	96	1500	500	3100	10	1	19114432	1017	354.67	0.94	12	17.96	15.00	5687.00	6840	20230602	-22.22	3265	20221226	62.94	6840	-22.22	20230602	3690	44.17	20231006	6840	-22.22	20230602	3265	62.94	20221226	7.72	N	033320	500	95 억		0	N	N	0	N	00	N
150	20231204	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	300	2	5.99	17595194900	3306934	206.32	5090	5460	5020	6510	3510	5010	5321.67	0.00	0	96567	5293	5151	5018	4876	4743	5222	4947	96	1500	500	3100	10	1	19114432	1015	354.00	0.93	12	17.30	15.00	5687.00	6840	20230602	-22.37	3265	20221226	62.63	6840	-22.37	20230602	3690	43.90	20231006	6840	-22.37	20230602	3265	62.63	20221226	7.72	N	033320	500	95 억		0	N	N	0	N	00	N
151	20231204	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	360	2	7.19	16228467540	3049425	190.26	5090	5460	5020	6510	3510	5010	5322.87	0.00	0	83694	5293	5151	5018	4876	4743	5222	4947	96	1500	500	3100	10	1	19114432	1026	358.00	0.94	12	15.95	15.00	5687.00	6840	20230602	-21.49	3265	20221226	64.47	6840	-21.49	20230602	3690	45.53	20231006	6840	-21.49	20230602	3265	64.47	20221226	7.72	N	033320	500	95 억		0	N	N	0	N	00	N
152	20231204	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	320	2	6.39	11741685150	2216160	138.27	5090	5420	5020	6510	3510	5010	5299.56	0.00	0	120321	5293	5151	5018	4876	4743	5222	4947	96	1500	500	3100	10	1	19114432	1019	355.33	0.94	12	11.59	15.00	5687.00	6840	20230602	-22.08	3265	20221226	63.25	6840	-22.08	20230602	3690	44.44	20231006	6840	-22.08	20230602	3265	63.25	20221226	7.72	N	033320	500	95 억		0	N	N	0	N	00	N
153	20231204	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	220	2	4.39	990211500	193204	12.05	5090	5240	5020	6510	3510	5010	5131.73	0.00	0	2570	5293	5151	5018	4876	4743	5222	4947	96	1500	500	3100	10	1	19114432	1000	348.67	0.92	12	1.01	15.00	5687.00	6840	20230602	-23.54	3265	20221226	60.18	6840	-23.54	20230602	3690	41.73	20231006	6840	-23.54	20230602	3265	60.18	20221226	7.72	N	033320	500	95 억		0	N	N	0	N	00	N
154	20231201	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	125	2	2.56	7959785415	1582882	384.15	4910	5160	4885	6350	3420	4885	5028.74	0.00	0	-19189	5025	4955	4910	4840	4795	4932	4817	96	1465	500	3020	10	1	19114432	958	334.00	0.88	12	8.28	15.00	5687.00	6840	20230602	-26.75	3265	20221226	53.45	6840	-26.75	20230602	3690	35.77	20231006	6840	-26.75	20230602	3265	53.45	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
155	20231201	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	100	2	2.05	7552582365	1501486	364.40	4910	5160	4885	6350	3420	4885	5030.12	0.00	0	-37765	5025	4955	4910	4840	4795	4932	4817	96	1465	500	3020	5	1	19114432	953	332.33	0.88	12	7.86	15.00	5687.00	6840	20230602	-27.12	3265	20221226	52.68	6840	-27.12	20230602	3690	35.09	20231006	6840	-27.12	20230602	3265	52.68	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
156	20231201	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	75	2	1.54	7174348855	1425197	345.88	4910	5160	4885	6350	3420	4885	5033.99	0.00	0	-41484	5025	4955	4910	4840	4795	4932	4817	96	1465	500	3020	5	1	19114432	948	330.67	0.87	12	7.46	15.00	5687.00	6840	20230602	-27.49	3265	20221226	51.91	6840	-27.49	20230602	3690	34.42	20231006	6840	-27.49	20230602	3265	51.91	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
157	20231201	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	145	2	2.97	6737636670	1337626	324.63	4910	5160	4885	6350	3420	4885	5037.07	0.00	0	-42299	5025	4955	4910	4840	4795	4932	4817	96	1465	500	3020	10	1	19114432	961	335.33	0.88	12	7.00	15.00	5687.00	6840	20230602	-26.46	3265	20221226	54.06	6840	-26.46	20230602	3690	36.31	20231006	6840	-26.46	20230602	3265	54.06	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
158	20231201	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	155	2	3.17	6457476860	1281780	311.07	4910	5160	4885	6350	3420	4885	5037.96	0.00	0	-41825	5025	4955	4910	4840	4795	4932	4817	96	1465	500	3020	10	1	19114432	963	336.00	0.89	12	6.71	15.00	5687.00	6840	20230602	-26.32	3265	20221226	54.36	6840	-26.32	20230602	3690	36.59	20231006	6840	-26.32	20230602	3265	54.36	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
159	20231201	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	195	2	3.99	5594279180	1111629	269.78	4910	5160	4885	6350	3420	4885	5032.58	0.00	0	-51614	5025	4955	4910	4840	4795	4932	4817	96	1465	500	3020	10	1	19114432	971	338.67	0.89	12	5.82	15.00	5687.00	6840	20230602	-25.73	3265	20221226	55.59	6840	-25.73	20230602	3690	37.67	20231006	6840	-25.73	20230602	3265	55.59	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
160	20231201	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	110	2	2.25	3072738600	614849	149.22	4910	5100	4885	6350	3420	4885	4997.65	0.00	0	-28184	5025	4955	4910	4840	4795	4932	4817	96	1465	500	3020	5	1	19114432	955	333.00	0.88	12	3.22	15.00	5687.00	6840	20230602	-26.97	3265	20221226	52.99	6840	-26.97	20230602	3690	35.37	20231006	6840	-26.97	20230602	3265	52.99	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
161	20231201	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	50	2	1.02	109510270	22317	5.42	4910	4935	4885	6350	3420	4885	4907.59	0.00	0	-1908	5025	4955	4910	4840	4795	4932	4817	96	1465	500	3020	5	1	19114432	943	329.00	0.87	12	0.12	15.00	5687.00	6840	20230602	-27.85	3265	20221226	51.15	6840	-27.85	20230602	3690	33.74	20231006	6840	-27.85	20230602	3265	51.15	20221226	7.92	N	033320	500	95 억		0	N	N	0	N	00	N