KissMeData/309930/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	161240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	5	2	0.11	415875210	92219	7.03	4520	4575	4470	5850	3150	4500	4510.21	0.25	-3883	-4206	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	958	63.45	3.40	12	0.43	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	5.02	N	309930	100	21 억		52216	N	N	0	N	00	N
3	20231229	151225	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	5	2	0.11	415875210	92219	7.03	4520	4575	4470	5850	3150	4500	4510.21	0.25	-3883	-4206	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	958	63.45	3.40	12	0.43	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	5.02	N	309930	100	21 억		52216	N	N	0	N	00	N
4	20231229	141223	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	5	2	0.11	415875210	92219	7.03	4520	4575	4470	5850	3150	4500	4510.21	0.25	-3883	-4206	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	958	63.45	3.40	12	0.43	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	5.02	N	309930	100	21 억		52216	N	N	0	N	00	N
5	20231229	131225	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	5	2	0.11	415875210	92219	7.03	4520	4575	4470	5850	3150	4500	4510.21	0.25	-3883	-4206	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	958	63.45	3.40	12	0.43	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	5.02	N	309930	100	21 억		52216	N	N	0	N	00	N
6	20231229	121228	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	5	2	0.11	415875210	92219	7.03	4520	4575	4470	5850	3150	4500	4510.21	0.25	-3883	-4206	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	958	63.45	3.40	12	0.43	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	5.02	N	309930	100	21 억		52216	N	N	0	N	00	N
7	20231229	111131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	5	2	0.11	415875210	92219	7.03	4520	4575	4470	5850	3150	4500	4510.21	0.25	-3883	-4206	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	958	63.45	3.40	12	0.43	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	5.02	N	309930	100	21 억		52216	N	N	0	N	00	N
8	20231229	101144	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	5	2	0.11	415875210	92219	7.03	4520	4575	4470	5850	3150	4500	4510.21	0.25	-3883	-4206	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	958	63.45	3.40	12	0.43	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	5.02	N	309930	100	21 억		52216	N	N	0	N	00	N
9	20231229	091142	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	5	2	0.11	415875210	92219	7.03	4520	4575	4470	5850	3150	4500	4510.21	0.25	-3883	-4206	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	958	63.45	3.40	12	0.43	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	5.02	N	309930	100	21 억		52216	N	N	0	N	00	N
10	20231228	161130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	5	2	0.11	411944265	91336	6.97	4520	4575	4470	5850	3150	4500	4510.21	0.26	0	-4206	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	958	63.45	3.40	12	0.43	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	5.02	N	309930	100	21 억		56099	N	N	0	N	00	N
11	20231228	151139	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	-15	5	-0.33	394053250	87361	6.66	4520	4575	4470	5850	3150	4500	4510.63	0.26	0	-3616	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	954	63.17	3.39	12	0.41	71.00	1324.00	6280	20230822	-28.58	2200	20230103	103.86	6280	-28.58	20230822	2200	103.86	20230103	6280	-28.58	20230822	2200	103.86	20230103	5.02	N	309930	100	21 억		56099	N	N	0	N	00	N
12	20231228	141129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	-20	5	-0.44	358771255	79489	6.06	4520	4575	4470	5850	3150	4500	4513.47	0.26	0	-2179	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	953	63.10	3.38	12	0.37	71.00	1324.00	6280	20230822	-28.66	2200	20230103	103.64	6280	-28.66	20230822	2200	103.64	20230103	6280	-28.66	20230822	2200	103.64	20230103	5.02	N	309930	100	21 억		56099	N	N	0	N	00	N
13	20231228	131129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	-10	5	-0.22	315164775	69772	5.32	4520	4575	4480	5850	3150	4500	4517.07	0.26	0	-2973	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	955	63.24	3.39	12	0.33	71.00	1324.00	6280	20230822	-28.50	2200	20230103	104.09	6280	-28.50	20230822	2200	104.09	20230103	6280	-28.50	20230822	2200	104.09	20230103	5.02	N	309930	100	21 억		56099	N	N	0	N	00	N
14	20231228	121133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	10	2	0.22	262637715	58097	4.43	4520	4575	4480	5850	3150	4500	4520.68	0.26	0	-1037	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	960	63.52	3.41	12	0.27	71.00	1324.00	6280	20230822	-28.18	2200	20230103	105.00	6280	-28.18	20230822	2200	105.00	20230103	6280	-28.18	20230822	2200	105.00	20230103	5.02	N	309930	100	21 억		56099	N	N	0	N	00	N
15	20231228	111136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	0	3	0.00	254077070	56198	4.29	4520	4575	4480	5850	3150	4500	4521.11	0.26	0	-718	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	957	63.38	3.40	12	0.26	71.00	1324.00	6280	20230822	-28.34	2200	20230103	104.55	6280	-28.34	20230822	2200	104.55	20230103	6280	-28.34	20230822	2200	104.55	20230103	5.02	N	309930	100	21 억		56099	N	N	0	N	00	N
16	20231228	101131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	65	2	1.44	211357880	46719	3.56	4520	4575	4480	5850	3150	4500	4524.02	0.26	0	-333	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	971	64.30	3.45	12	0.22	71.00	1324.00	6280	20230822	-27.31	2200	20230103	107.50	6280	-27.31	20230822	2200	107.50	20230103	6280	-27.31	20230822	2200	107.50	20230103	5.02	N	309930	100	21 억		56099	N	N	0	N	00	N
17	20231228	091135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4570	70	2	1.56	62610100	13774	1.05	4520	4575	4520	5850	3150	4500	4545.53	0.26	0	-4612	5013	4756	4563	4306	4113	4885	4435	21	1350	100	3150	5	1	21275390	972	64.37	3.45	12	0.06	71.00	1324.00	6280	20230822	-27.23	2200	20230103	107.73	6280	-27.23	20230822	2200	107.73	20230103	6280	-27.23	20230822	2200	107.73	20230103	5.02	N	309930	100	21 억		56099	N	N	0	N	00	N
18	20231227	161118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	70	2	1.58	6029611380	1309886	940.96	4430	4820	4370	5750	3105	4430	4603.32	0.13	0	28981	4730	4580	4490	4340	4250	4535	4295	21	1320	100	3100	5	1	21275390	957	63.38	3.40	12	6.16	71.00	1324.00	6280	20230822	-28.34	2200	20230103	104.55	6280	-28.34	20230822	2200	104.55	20230103	6280	-28.34	20230822	2200	104.55	20230103	4.93	N	309930	100	21 억		28588	N	N	0	N	00	N
19	20231227	151135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	90	2	2.03	5586308035	1210851	869.81	4430	4820	4370	5750	3105	4430	4613.54	0.13	0	21372	4730	4580	4490	4340	4250	4535	4295	21	1320	100	3100	5	1	21275390	962	63.66	3.41	12	5.69	71.00	1324.00	6280	20230822	-28.03	2200	20230103	105.45	6280	-28.03	20230822	2200	105.45	20230103	6280	-28.03	20230822	2200	105.45	20230103	4.93	N	309930	100	21 억		28588	N	N	0	N	00	N
20	20231227	141129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	75	2	1.69	4702756200	1018539	731.67	4430	4820	4370	5750	3105	4430	4617.16	0.13	0	48148	4730	4580	4490	4340	4250	4535	4295	21	1320	100	3100	5	1	21275390	958	63.45	3.40	12	4.79	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	4.93	N	309930	100	21 억		28588	N	N	0	N	00	N
21	20231227	131122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	95	2	2.14	4628235240	1001965	719.76	4430	4820	4370	5750	3105	4430	4619.16	0.13	0	55285	4730	4580	4490	4340	4250	4535	4295	21	1320	100	3100	5	1	21275390	963	63.73	3.42	12	4.71	71.00	1324.00	6280	20230822	-27.95	2200	20230103	105.68	6280	-27.95	20230822	2200	105.68	20230103	6280	-27.95	20230822	2200	105.68	20230103	4.93	N	309930	100	21 억		28588	N	N	0	N	00	N
22	20231227	121122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	0	3	0.00	4551581435	984821	707.45	4430	4820	4370	5750	3105	4430	4621.73	0.13	0	62675	4730	4580	4490	4340	4250	4535	4295	21	1320	100	3100	5	1	21275390	942	62.39	3.35	12	4.63	71.00	1324.00	6280	20230822	-29.46	2200	20230103	101.36	6280	-29.46	20230822	2200	101.36	20230103	6280	-29.46	20230822	2200	101.36	20230103	4.93	N	309930	100	21 억		28588	N	N	0	N	00	N
23	20231227	111132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4600	170	2	3.84	3957165760	853210	612.90	4430	4820	4430	5750	3105	4430	4637.97	0.13	0	69200	4730	4580	4490	4340	4250	4535	4295	21	1320	100	3100	5	1	21275390	979	64.79	3.47	12	4.01	71.00	1324.00	6280	20230822	-26.75	2200	20230103	109.09	6280	-26.75	20230822	2200	109.09	20230103	6280	-26.75	20230822	2200	109.09	20230103	4.93	N	309930	100	21 억		28588	N	N	0	N	00	N
24	20231227	101130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	290	2	6.55	2411603285	526993	378.57	4430	4770	4430	5750	3105	4430	4576.16	0.13	0	78532	4730	4580	4490	4340	4250	4535	4295	21	1320	100	3100	5	1	21275390	1004	66.48	3.56	12	2.48	71.00	1324.00	6280	20230822	-24.84	2200	20230103	114.55	6280	-24.84	20230822	2200	114.55	20230103	6280	-24.84	20230822	2200	114.55	20230103	4.93	N	309930	100	21 억		28588	N	N	0	N	00	N
25	20231227	091133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	75	2	1.69	1176874360	262453	188.53	4430	4770	4430	5750	3105	4430	4484.13	0.13	0	26884	4730	4580	4490	4340	4250	4535	4295	21	1320	100	3100	5	1	21275390	958	63.45	3.40	12	1.23	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	4.93	N	309930	100	21 억		28588	N	N	0	N	00	N
26	20231226	161131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-210	5	-4.53	624888635	138937	53.77	4615	4640	4400	6030	3250	4640	4497.65	0.11	0	3901	4996	4817	4706	4527	4416	4762	4472	21	1390	100	3240	5	1	21275390	942	62.39	3.35	12	0.65	71.00	1324.00	6280	20230822	-29.46	2200	20230103	101.36	6280	-29.46	20230822	2200	101.36	20230103	6280	-29.46	20230822	2200	101.36	20230103	4.59	N	309930	100	21 억		23830	N	N	0	N	00	N
27	20231226	151131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-195	5	-4.20	584340830	129783	50.22	4615	4640	4410	6030	3250	4640	4502.45	0.11	0	3881	4996	4817	4706	4527	4416	4762	4472	21	1390	100	3240	5	1	21275390	946	62.61	3.36	12	0.61	71.00	1324.00	6280	20230822	-29.22	2200	20230103	102.05	6280	-29.22	20230822	2200	102.05	20230103	6280	-29.22	20230822	2200	102.05	20230103	4.59	N	309930	100	21 억		23830	N	N	0	N	00	N
28	20231226	141133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-165	5	-3.56	461016385	102086	39.50	4615	4640	4435	6030	3250	4640	4515.96	0.11	0	2661	4996	4817	4706	4527	4416	4762	4472	21	1390	100	3240	5	1	21275390	952	63.03	3.38	12	0.48	71.00	1324.00	6280	20230822	-28.74	2200	20230103	103.41	6280	-28.74	20230822	2200	103.41	20230103	6280	-28.74	20230822	2200	103.41	20230103	4.59	N	309930	100	21 억		23830	N	N	0	N	00	N
29	20231226	131131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-120	5	-2.59	410951240	90883	35.17	4615	4640	4450	6030	3250	4640	4521.76	0.11	0	2760	4996	4817	4706	4527	4416	4762	4472	21	1390	100	3240	5	1	21275390	962	63.66	3.41	12	0.43	71.00	1324.00	6280	20230822	-28.03	2200	20230103	105.45	6280	-28.03	20230822	2200	105.45	20230103	6280	-28.03	20230822	2200	105.45	20230103	4.59	N	309930	100	21 억		23830	N	N	0	N	00	N
30	20231226	121130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	-155	5	-3.34	376119775	83134	32.17	4615	4640	4450	6030	3250	4640	4524.26	0.11	0	5641	4996	4817	4706	4527	4416	4762	4472	21	1390	100	3240	5	1	21275390	954	63.17	3.39	12	0.39	71.00	1324.00	6280	20230822	-28.58	2200	20230103	103.86	6280	-28.58	20230822	2200	103.86	20230103	6280	-28.58	20230822	2200	103.86	20230103	4.59	N	309930	100	21 억		23830	N	N	0	N	00	N
31	20231226	111135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4545	-95	5	-2.05	229438945	50434	19.52	4615	4640	4495	6030	3250	4640	4549.29	0.11	0	4253	4996	4817	4706	4527	4416	4762	4472	21	1390	100	3240	5	1	21275390	967	64.01	3.43	12	0.24	71.00	1324.00	6280	20230822	-27.63	2200	20230103	106.59	6280	-27.63	20230822	2200	106.59	20230103	6280	-27.63	20230822	2200	106.59	20230103	4.59	N	309930	100	21 억		23830	N	N	0	N	00	N
32	20231226	101129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4545	-95	5	-2.05	132322940	28955	11.20	4615	4640	4525	6030	3250	4640	4569.95	0.11	0	760	4996	4817	4706	4527	4416	4762	4472	21	1390	100	3240	5	1	21275390	967	64.01	3.43	12	0.14	71.00	1324.00	6280	20230822	-27.63	2200	20230103	106.59	6280	-27.63	20230822	2200	106.59	20230103	6280	-27.63	20230822	2200	106.59	20230103	4.59	N	309930	100	21 억		23830	N	N	0	N	00	N
33	20231226	091131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4575	-65	5	-1.40	47942975	10470	4.05	4615	4640	4525	6030	3250	4640	4579.08	0.11	0	-2131	4996	4817	4706	4527	4416	4762	4472	21	1390	100	3240	5	1	21275390	973	64.44	3.46	12	0.05	71.00	1324.00	6280	20230822	-27.15	2200	20230103	107.95	6280	-27.15	20230822	2200	107.95	20230103	6280	-27.15	20230822	2200	107.95	20230103	4.59	N	309930	100	21 억		23830	N	N	0	N	00	N
34	20231222	161113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-260	5	-5.31	1185241325	251106	42.39	4880	4885	4595	6370	3430	4900	4720.48	0.23	0	-24620	5290	5095	4905	4710	4520	5000	4615	21	1470	100	3430	5	1	21275390	987	65.35	3.50	12	1.18	71.00	1324.00	6280	20230822	-26.11	2200	20230103	110.91	6280	-26.11	20230822	2200	110.91	20230103	6280	-26.11	20230822	2200	110.91	20230103	4.80	N	309930	100	21 억		48450	N	N	0	N	00	N
35	20231222	151111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-195	5	-3.98	1066749500	225811	38.12	4880	4885	4595	6370	3430	4900	4724.08	0.23	0	-22536	5290	5095	4905	4710	4520	5000	4615	21	1470	100	3430	5	1	21275390	1001	66.27	3.55	12	1.06	71.00	1324.00	6280	20230822	-25.08	2200	20230103	113.86	6280	-25.08	20230822	2200	113.86	20230103	6280	-25.08	20230822	2200	113.86	20230103	4.80	N	309930	100	21 억		48450	N	N	0	N	00	N
36	20231222	141109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-260	5	-5.31	837206880	176584	29.81	4880	4885	4600	6370	3430	4900	4741.13	0.23	0	-15815	5290	5095	4905	4710	4520	5000	4615	21	1470	100	3430	5	1	21275390	987	65.35	3.50	12	0.83	71.00	1324.00	6280	20230822	-26.11	2200	20230103	110.91	6280	-26.11	20230822	2200	110.91	20230103	6280	-26.11	20230822	2200	110.91	20230103	4.80	N	309930	100	21 억		48450	N	N	0	N	00	N
37	20231222	131109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-185	5	-3.78	607030000	127042	21.45	4880	4885	4660	6370	3430	4900	4778.18	0.23	0	-15578	5290	5095	4905	4710	4520	5000	4615	21	1470	100	3430	5	1	21275390	1003	66.41	3.56	12	0.60	71.00	1324.00	6280	20230822	-24.92	2200	20230103	114.32	6280	-24.92	20230822	2200	114.32	20230103	6280	-24.92	20230822	2200	114.32	20230103	4.80	N	309930	100	21 억		48450	N	N	0	N	00	N
38	20231222	121109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	-160	5	-3.27	510894520	106552	17.99	4880	4885	4660	6370	3430	4900	4794.79	0.23	0	-14334	5290	5095	4905	4710	4520	5000	4615	21	1470	100	3430	5	1	21275390	1008	66.76	3.58	12	0.50	71.00	1324.00	6280	20230822	-24.52	2200	20230103	115.45	6280	-24.52	20230822	2200	115.45	20230103	6280	-24.52	20230822	2200	115.45	20230103	4.80	N	309930	100	21 억		48450	N	N	0	N	00	N
39	20231222	111107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4770	-130	5	-2.65	359417405	74437	12.57	4880	4885	4745	6370	3430	4900	4828.48	0.23	0	-13856	5290	5095	4905	4710	4520	5000	4615	21	1470	100	3430	5	1	21275390	1015	67.18	3.60	12	0.35	71.00	1324.00	6280	20230822	-24.04	2200	20230103	116.82	6280	-24.04	20230822	2200	116.82	20230103	6280	-24.04	20230822	2200	116.82	20230103	4.80	N	309930	100	21 억		48450	N	N	0	N	00	N
40	20231222	101104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	-85	5	-1.73	253776540	52321	8.83	4880	4885	4815	6370	3430	4900	4850.38	0.23	0	-12974	5290	5095	4905	4710	4520	5000	4615	21	1470	100	3430	5	1	21275390	1024	67.82	3.64	12	0.25	71.00	1324.00	6280	20230822	-23.33	2200	20230103	118.86	6280	-23.33	20230822	2200	118.86	20230103	6280	-23.33	20230822	2200	118.86	20230103	4.80	N	309930	100	21 억		48450	N	N	0	N	00	N
41	20231222	091109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	-60	5	-1.22	103954650	21374	3.61	4880	4885	4820	6370	3430	4900	4863.60	0.23	0	-11034	5290	5095	4905	4710	4520	5000	4615	21	1470	100	3430	5	1	21275390	1030	68.17	3.66	12	0.10	71.00	1324.00	6280	20230822	-22.93	2200	20230103	120.00	6280	-22.93	20230822	2200	120.00	20230103	6280	-22.93	20230822	2200	120.00	20230103	4.80	N	309930	100	21 억		48450	N	N	0	N	00	N
42	20231221	161100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	70	2	1.45	2857025240	591171	162.81	5000	5100	4715	6270	3385	4830	4832.16	0.21	0	2747	4983	4906	4778	4701	4573	4945	4740	21	1440	100	3380	5	1	21275390	1042	69.01	3.70	12	2.78	71.00	1324.00	6280	20230822	-21.97	2200	20230103	122.73	6280	-21.97	20230822	2200	122.73	20230103	6280	-21.97	20230822	2200	122.73	20230103	4.86	N	309930	100	21 억		45695	N	N	0	N	00	N
43	20231221	151105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	80	2	1.66	2809235340	581414	160.13	5000	5100	4715	6270	3385	4830	4831.73	0.21	0	2725	4983	4906	4778	4701	4573	4945	4740	21	1440	100	3380	5	1	21275390	1045	69.15	3.71	12	2.73	71.00	1324.00	6280	20230822	-21.82	2200	20230103	123.18	6280	-21.82	20230822	2200	123.18	20230103	6280	-21.82	20230822	2200	123.18	20230103	4.86	N	309930	100	21 억		45695	N	N	0	N	00	N
44	20231221	141101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	35	2	0.72	1876472880	389626	107.31	5000	5100	4715	6270	3385	4830	4816.09	0.21	0	7479	4983	4906	4778	4701	4573	4945	4740	21	1440	100	3380	5	1	21275390	1035	68.52	3.67	12	1.83	71.00	1324.00	6280	20230822	-22.53	2200	20230103	121.14	6280	-22.53	20230822	2200	121.14	20230103	6280	-22.53	20230822	2200	121.14	20230103	4.86	N	309930	100	21 억		45695	N	N	0	N	00	N
45	20231221	131059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4785	-45	5	-0.93	1133477645	235880	64.96	5000	5100	4715	6270	3385	4830	4805.31	0.21	0	-8353	4983	4906	4778	4701	4573	4945	4740	21	1440	100	3380	5	1	21275390	1018	67.39	3.61	12	1.11	71.00	1324.00	6280	20230822	-23.81	2200	20230103	117.50	6280	-23.81	20230822	2200	117.50	20230103	6280	-23.81	20230822	2200	117.50	20230103	4.86	N	309930	100	21 억		45695	N	N	0	N	00	N
46	20231221	121106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	-70	5	-1.45	1085438060	225772	62.18	5000	5100	4715	6270	3385	4830	4807.67	0.21	0	-6256	4983	4906	4778	4701	4573	4945	4740	21	1440	100	3380	5	1	21275390	1013	67.04	3.60	12	1.06	71.00	1324.00	6280	20230822	-24.20	2200	20230103	116.36	6280	-24.20	20230822	2200	116.36	20230103	6280	-24.20	20230822	2200	116.36	20230103	4.86	N	309930	100	21 억		45695	N	N	0	N	00	N
47	20231221	111107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4770	-60	5	-1.24	1029445925	213945	58.92	5000	5100	4725	6270	3385	4830	4811.73	0.21	0	-5161	4983	4906	4778	4701	4573	4945	4740	21	1440	100	3380	5	1	21275390	1015	67.18	3.60	12	1.01	71.00	1324.00	6280	20230822	-24.04	2200	20230103	116.82	6280	-24.04	20230822	2200	116.82	20230103	6280	-24.04	20230822	2200	116.82	20230103	4.86	N	309930	100	21 억		45695	N	N	0	N	00	N
48	20231221	101101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4800	-30	5	-0.62	426284065	88165	24.28	5000	5100	4750	6270	3385	4830	4835.07	0.21	0	-9830	4983	4906	4778	4701	4573	4945	4740	21	1440	100	3380	5	1	21275390	1021	67.61	3.63	12	0.41	71.00	1324.00	6280	20230822	-23.57	2200	20230103	118.18	6280	-23.57	20230822	2200	118.18	20230103	6280	-23.57	20230822	2200	118.18	20230103	4.86	N	309930	100	21 억		45695	N	N	0	N	00	N
49	20231221	091103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	25	2	0.52	197006490	40253	11.09	5000	5100	4755	6270	3385	4830	4894.21	0.21	0	-6416	4983	4906	4778	4701	4573	4945	4740	21	1440	100	3380	5	1	21275390	1033	68.38	3.67	12	0.19	71.00	1324.00	6280	20230822	-22.69	2200	20230103	120.68	6280	-22.69	20230822	2200	120.68	20230103	6280	-22.69	20230822	2200	120.68	20230103	4.86	N	309930	100	21 억		45695	N	N	0	N	00	N
50	20231220	161106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	130	2	2.77	1716140615	358602	37.69	4815	4855	4650	6110	3290	4700	4785.62	0.29	0	-22631	4963	4831	4718	4586	4473	4822	4577	21	1410	100	3290	5	1	21275390	1028	68.03	3.65	12	1.69	71.00	1324.00	6280	20230822	-23.09	2200	20230103	119.55	6280	-23.09	20230822	2200	119.55	20230103	6280	-23.09	20230822	2200	119.55	20230103	5.02	N	309930	100	21 억		62759	N	N	0	N	00	N
51	20231220	151158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	90	2	1.91	1608718525	336303	35.34	4815	4855	4650	6110	3290	4700	4783.54	0.29	0	-22459	4963	4831	4718	4586	4473	4822	4577	21	1410	100	3290	5	1	21275390	1019	67.46	3.62	12	1.58	71.00	1324.00	6280	20230822	-23.73	2200	20230103	117.73	6280	-23.73	20230822	2200	117.73	20230103	6280	-23.73	20230822	2200	117.73	20230103	5.02	N	309930	100	21 억		62759	N	N	0	N	00	N
52	20231220	141219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	90	2	1.91	1123917225	235460	24.74	4815	4855	4650	6110	3290	4700	4773.28	0.29	0	-18970	4963	4831	4718	4586	4473	4822	4577	21	1410	100	3290	5	1	21275390	1019	67.46	3.62	12	1.11	71.00	1324.00	6280	20230822	-23.73	2200	20230103	117.73	6280	-23.73	20230822	2200	117.73	20230103	6280	-23.73	20230822	2200	117.73	20230103	5.02	N	309930	100	21 억		62759	N	N	0	N	00	N
53	20231220	131207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4795	95	2	2.02	1013936410	212491	22.33	4815	4855	4650	6110	3290	4700	4771.67	0.29	0	-15678	4963	4831	4718	4586	4473	4822	4577	21	1410	100	3290	5	1	21275390	1020	67.54	3.62	12	1.00	71.00	1324.00	6280	20230822	-23.65	2200	20230103	117.95	6280	-23.65	20230822	2200	117.95	20230103	6280	-23.65	20230822	2200	117.95	20230103	5.02	N	309930	100	21 억		62759	N	N	0	N	00	N
54	20231220	121059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4800	100	2	2.13	505073395	106785	11.22	4815	4815	4650	6110	3290	4700	4729.82	0.29	0	-6021	4963	4831	4718	4586	4473	4822	4577	21	1410	100	3290	5	1	21275390	1021	67.61	3.63	12	0.50	71.00	1324.00	6280	20230822	-23.57	2200	20230103	118.18	6280	-23.57	20230822	2200	118.18	20230103	6280	-23.57	20230822	2200	118.18	20230103	5.02	N	309930	100	21 억		62759	N	N	0	N	00	N
55	20231220	111103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	-35	5	-0.74	247210340	52676	5.54	4815	4815	4650	6110	3290	4700	4693.04	0.29	0	520	4963	4831	4718	4586	4473	4822	4577	21	1410	100	3290	5	1	21275390	992	65.70	3.52	12	0.25	71.00	1324.00	6280	20230822	-25.72	2200	20230103	112.05	6280	-25.72	20230822	2200	112.05	20230103	6280	-25.72	20230822	2200	112.05	20230103	5.02	N	309930	100	21 억		62759	N	N	0	N	00	N
56	20231220	101105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	5	2	0.11	147463895	31371	3.30	4815	4815	4675	6110	3290	4700	4700.64	0.29	0	3122	4963	4831	4718	4586	4473	4822	4577	21	1410	100	3290	5	1	21275390	1001	66.27	3.55	12	0.15	71.00	1324.00	6280	20230822	-25.08	2200	20230103	113.86	6280	-25.08	20230822	2200	113.86	20230103	6280	-25.08	20230822	2200	113.86	20230103	5.02	N	309930	100	21 억		62759	N	N	0	N	00	N
57	20231220	091101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	15	2	0.32	92654535	19688	2.07	4815	4815	4675	6110	3290	4700	4706.14	0.29	0	3449	4963	4831	4718	4586	4473	4822	4577	21	1410	100	3290	5	1	21275390	1003	66.41	3.56	12	0.09	71.00	1324.00	6280	20230822	-24.92	2200	20230103	114.32	6280	-24.92	20230822	2200	114.32	20230103	6280	-24.92	20230822	2200	114.32	20230103	5.02	N	309930	100	21 억		62759	N	N	0	N	00	N
58	20231219	161100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	0	3	0.00	4317857175	909764	207.33	4700	4850	4605	6110	3290	4700	4748.25	0.39	0	-27635	5046	4872	4631	4457	4216	4960	4545	21	1410	100	3290	5	1	21275390	1000	66.20	3.55	12	4.28	71.00	1324.00	6280	20230822	-25.16	2200	20230103	113.64	6280	-25.16	20230822	2200	113.64	20230103	6280	-25.16	20230822	2200	113.64	20230103	5.26	N	309930	100	21 억		84009	N	N	0	N	00	N
59	20231219	151104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	-75	5	-1.60	3801747965	799674	182.24	4700	4850	4605	6110	3290	4700	4754.12	0.39	0	-17202	5046	4872	4631	4457	4216	4960	4545	21	1410	100	3290	5	1	21275390	984	65.14	3.49	12	3.76	71.00	1324.00	6280	20230822	-26.35	2200	20230103	110.23	6280	-26.35	20230822	2200	110.23	20230103	6280	-26.35	20230822	2200	110.23	20230103	5.26	N	309930	100	21 억		84009	N	N	0	N	00	N
60	20231219	141058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	-30	5	-0.64	3773229480	793513	180.84	4700	4850	4615	6110	3290	4700	4755.09	0.39	0	-15688	5046	4872	4631	4457	4216	4960	4545	21	1410	100	3290	5	1	21275390	994	65.77	3.53	12	3.73	71.00	1324.00	6280	20230822	-25.64	2200	20230103	112.27	6280	-25.64	20230822	2200	112.27	20230103	6280	-25.64	20230822	2200	112.27	20230103	5.26	N	309930	100	21 억		84009	N	N	0	N	00	N
61	20231219	131106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	-5	5	-0.11	3695232225	776730	177.01	4700	4850	4620	6110	3290	4700	4757.42	0.39	0	-8561	5046	4872	4631	4457	4216	4960	4545	21	1410	100	3290	5	1	21275390	999	66.13	3.55	12	3.65	71.00	1324.00	6280	20230822	-25.24	2200	20230103	113.41	6280	-25.24	20230822	2200	113.41	20230103	6280	-25.24	20230822	2200	113.41	20230103	5.26	N	309930	100	21 억		84009	N	N	0	N	00	N
62	20231219	121107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4755	55	2	1.17	2464607780	517218	117.87	4700	4850	4620	6110	3290	4700	4765.12	0.39	0	-10195	5046	4872	4631	4457	4216	4960	4545	21	1410	100	3290	5	1	21275390	1012	66.97	3.59	12	2.43	71.00	1324.00	6280	20230822	-24.28	2200	20230103	116.14	6280	-24.28	20230822	2200	116.14	20230103	6280	-24.28	20230822	2200	116.14	20230103	5.26	N	309930	100	21 억		84009	N	N	0	N	00	N
63	20231219	111103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4765	65	2	1.38	746533460	156148	35.59	4700	4850	4620	6110	3290	4700	4780.94	0.39	0	-9860	5046	4872	4631	4457	4216	4960	4545	21	1410	100	3290	5	1	21275390	1014	67.11	3.60	12	0.73	71.00	1324.00	6280	20230822	-24.12	2200	20230103	116.59	6280	-24.12	20230822	2200	116.59	20230103	6280	-24.12	20230822	2200	116.59	20230103	5.26	N	309930	100	21 억		84009	N	N	0	N	00	N
64	20231219	101100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4805	105	2	2.23	527800900	110547	25.19	4700	4850	4620	6110	3290	4700	4774.45	0.39	0	-6050	5046	4872	4631	4457	4216	4960	4545	21	1410	100	3290	5	1	21275390	1022	67.68	3.63	12	0.52	71.00	1324.00	6280	20230822	-23.49	2200	20230103	118.41	6280	-23.49	20230822	2200	118.41	20230103	6280	-23.49	20230822	2200	118.41	20230103	5.26	N	309930	100	21 억		84009	N	N	0	N	00	N
65	20231219	091057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	-10	5	-0.21	27797725	5921	1.35	4700	4710	4620	6110	3290	4700	4694.77	0.39	0	-3189	5046	4872	4631	4457	4216	4960	4545	21	1410	100	3290	5	1	21275390	998	66.06	3.54	12	0.03	71.00	1324.00	6280	20230822	-25.32	2200	20230103	113.18	6280	-25.32	20230822	2200	113.18	20230103	6280	-25.32	20230822	2200	113.18	20230103	5.26	N	309930	100	21 억		84009	N	N	0	N	00	N
66	20231218	161056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	255	2	5.74	2030089595	435160	81.25	4400	4805	4390	5770	3115	4445	4665.20	0.55	0	-30393	5101	4772	4516	4187	3931	4937	4352	21	1325	100	3110	5	1	21275390	1000	66.20	3.55	12	2.05	71.00	1324.00	6280	20230822	-25.16	2200	20230103	113.64	6280	-25.16	20230822	2200	113.64	20230103	6280	-25.16	20230822	2200	113.64	20230103	5.57	N	309930	100	21 억		116042	N	N	0	N	00	N
67	20231218	151059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	220	2	4.95	1968694370	422021	78.80	4400	4805	4390	5770	3115	4445	4664.97	0.55	0	-29332	5101	4772	4516	4187	3931	4937	4352	21	1325	100	3110	5	1	21275390	992	65.70	3.52	12	1.98	71.00	1324.00	6280	20230822	-25.72	2200	20230103	112.05	6280	-25.72	20230822	2200	112.05	20230103	6280	-25.72	20230822	2200	112.05	20230103	5.57	N	309930	100	21 억		116042	N	N	0	N	00	N
68	20231218	141102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	235	2	5.29	1878117165	402803	75.21	4400	4805	4390	5770	3115	4445	4662.67	0.55	0	-25270	5101	4772	4516	4187	3931	4937	4352	21	1325	100	3110	5	1	21275390	996	65.92	3.53	12	1.89	71.00	1324.00	6280	20230822	-25.48	2200	20230103	112.73	6280	-25.48	20230822	2200	112.73	20230103	6280	-25.48	20230822	2200	112.73	20230103	5.57	N	309930	100	21 억		116042	N	N	0	N	00	N
69	20231218	131053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	240	2	5.40	1858360560	398557	74.42	4400	4805	4390	5770	3115	4445	4662.77	0.55	0	-25733	5101	4772	4516	4187	3931	4937	4352	21	1325	100	3110	5	1	21275390	997	65.99	3.54	12	1.87	71.00	1324.00	6280	20230822	-25.40	2200	20230103	112.95	6280	-25.40	20230822	2200	112.95	20230103	6280	-25.40	20230822	2200	112.95	20230103	5.57	N	309930	100	21 억		116042	N	N	0	N	00	N
70	20231218	121049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	260	2	5.85	1682846110	361531	67.50	4400	4805	4390	5770	3115	4445	4654.83	0.55	0	-19407	5101	4772	4516	4187	3931	4937	4352	21	1325	100	3110	5	1	21275390	1001	66.27	3.55	12	1.70	71.00	1324.00	6280	20230822	-25.08	2200	20230103	113.86	6280	-25.08	20230822	2200	113.86	20230103	6280	-25.08	20230822	2200	113.86	20230103	5.57	N	309930	100	21 억		116042	N	N	0	N	00	N
71	20231218	111052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	140	2	3.15	570755075	124184	23.19	4400	4685	4390	5770	3115	4445	4596.15	0.55	0	2659	5101	4772	4516	4187	3931	4937	4352	21	1325	100	3110	5	1	21275390	975	64.58	3.46	12	0.58	71.00	1324.00	6280	20230822	-26.99	2200	20230103	108.41	6280	-26.99	20230822	2200	108.41	20230103	6280	-26.99	20230822	2200	108.41	20230103	5.57	N	309930	100	21 억		116042	N	N	0	N	00	N
72	20231218	101051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	80	2	1.80	214111935	47101	8.79	4400	4640	4390	5770	3115	4445	4546.00	0.55	0	1837	5101	4772	4516	4187	3931	4937	4352	21	1325	100	3110	5	1	21275390	963	63.73	3.42	12	0.22	71.00	1324.00	6280	20230822	-27.95	2200	20230103	105.68	6280	-27.95	20230822	2200	105.68	20230103	6280	-27.95	20230822	2200	105.68	20230103	5.57	N	309930	100	21 억		116042	N	N	0	N	00	N
73	20231218	091048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4600	155	2	3.49	89534920	19751	3.69	4400	4600	4390	5770	3115	4445	4533.58	0.55	0	5759	5101	4772	4516	4187	3931	4937	4352	21	1325	100	3110	5	1	21275390	979	64.79	3.47	12	0.09	71.00	1324.00	6280	20230822	-26.75	2200	20230103	109.09	6280	-26.75	20230822	2200	109.09	20230103	6280	-26.75	20230822	2200	109.09	20230103	5.57	N	309930	100	21 억		116042	N	N	0	N	00	N
74	20231215	161051	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4445	-15	5	-0.34	2464008495	527914	65.41	4400	4845	4260	5790	3125	4460	4670.23	0.31	0	43963	5273	4866	4663	4256	4053	4765	4155	21	1330	100	3120	5	1	21275390	946	62.61	3.36	12	2.48	71.00	1324.00	6280	20230822	-29.22	2200	20230103	102.05	6280	-29.22	20230822	2200	102.05	20230103	6280	-29.22	20230822	2200	102.05	20230103	5.46	N	309930	100	21 억		66052	N	N	0	N	00	N
75	20231215	151055	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4620	160	2	3.59	2037837920	433161	53.67	4400	4845	4260	5790	3125	4460	4704.57	0.31	0	37533	5273	4866	4663	4256	4053	4765	4155	21	1330	100	3120	5	1	21275390	983	65.07	3.49	12	2.04	71.00	1324.00	6280	20230822	-26.43	2200	20230103	110.00	6280	-26.43	20230822	2200	110.00	20230103	6280	-26.43	20230822	2200	110.00	20230103	5.46	N	309930	100	21 억		66052	N	N	0	N	00	N
76	20231215	141054	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4700	240	2	5.38	770022005	166559	20.64	4400	4800	4260	5790	3125	4460	4623.12	0.31	0	8849	5273	4866	4663	4256	4053	4765	4155	21	1330	100	3120	5	1	21275390	1000	66.20	3.55	12	0.78	71.00	1324.00	6280	20230822	-25.16	2200	20230103	113.64	6280	-25.16	20230822	2200	113.64	20230103	6280	-25.16	20230822	2200	113.64	20230103	5.46	N	309930	100	21 억		66052	N	N	0	N	00	N
77	20231215	131048	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4695	235	2	5.27	741845335	160525	19.89	4400	4800	4260	5790	3125	4460	4621.37	0.31	0	9890	5273	4866	4663	4256	4053	4765	4155	21	1330	100	3120	5	1	21275390	999	66.13	3.55	12	0.75	71.00	1324.00	6280	20230822	-25.24	2200	20230103	113.41	6280	-25.24	20230822	2200	113.41	20230103	6280	-25.24	20230822	2200	113.41	20230103	5.46	N	309930	100	21 억		66052	N	N	0	N	00	N
78	20231215	121048	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4770	310	2	6.95	698385715	151262	18.74	4400	4800	4260	5790	3125	4460	4617.06	0.31	0	8692	5273	4866	4663	4256	4053	4765	4155	21	1330	100	3120	5	1	21275390	1015	67.18	3.60	12	0.71	71.00	1324.00	6280	20230822	-24.04	2200	20230103	116.82	6280	-24.04	20230822	2200	116.82	20230103	6280	-24.04	20230822	2200	116.82	20230103	5.46	N	309930	100	21 억		66052	N	N	0	N	00	N
79	20231215	111043	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4575	115	2	2.58	395489855	87105	10.79	4400	4650	4260	5790	3125	4460	4540.38	0.31	0	4907	5273	4866	4663	4256	4053	4765	4155	21	1330	100	3120	5	1	21275390	973	64.44	3.46	12	0.41	71.00	1324.00	6280	20230822	-27.15	2200	20230103	107.95	6280	-27.15	20230822	2200	107.95	20230103	6280	-27.15	20230822	2200	107.95	20230103	5.46	N	309930	100	21 억		66052	N	N	0	N	00	N
80	20231215	101048	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4620	160	2	3.59	251812945	55573	6.89	4400	4650	4260	5790	3125	4460	4531.21	0.31	0	4734	5273	4866	4663	4256	4053	4765	4155	21	1330	100	3120	5	1	21275390	983	65.07	3.49	12	0.26	71.00	1324.00	6280	20230822	-26.43	2200	20230103	110.00	6280	-26.43	20230822	2200	110.00	20230103	6280	-26.43	20230822	2200	110.00	20230103	5.46	N	309930	100	21 억		66052	N	N	0	N	00	N
81	20231215	091053	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4540	80	2	1.79	66721005	15025	1.86	4400	4560	4260	5790	3125	4460	4440.66	0.31	0	-3609	5273	4866	4663	4256	4053	4765	4155	21	1330	100	3120	5	1	21275390	966	63.94	3.43	12	0.07	71.00	1324.00	6280	20230822	-27.71	2200	20230103	106.36	6280	-27.71	20230822	2200	106.36	20230103	6280	-27.71	20230822	2200	106.36	20230103	5.46	N	309930	100	21 억		66052	N	N	0	N	00	N
82	20231214	161043	54	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-640	5	-12.55	3843576240	803669	31.59	4960	5070	4460	6630	3570	5100	4783.10	0.56	0	-55755	5973	5536	4973	4536	3973	5755	4755	21	1530	100	3570	5	1	21275390	949	62.82	3.37	12	3.78	71.00	1324.00	6280	20230822	-28.98	2200	20230103	102.73	6280	-28.98	20230822	2200	102.73	20230103	6280	-28.98	20230822	2200	102.73	20230103	5.80	N	309930	100	21 억		118406	N	N	0	N	01	N
83	20231214	151121	54	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-495	5	-9.71	3604193585	750630	29.50	4960	5070	4540	6630	3570	5100	4801.55	0.56	0	-53854	5973	5536	4973	4536	3973	5755	4755	21	1530	100	3570	5	1	21275390	980	64.86	3.48	12	3.53	71.00	1324.00	6280	20230822	-26.67	2200	20230103	109.32	6280	-26.67	20230822	2200	109.32	20230103	6280	-26.67	20230822	2200	109.32	20230103	5.80	N	309930	100	21 억		118406	N	N	0	N	01	N
84	20231214	141047	54	100.00	KOSDAQ		유통	N	N	N	N		N	4660	-440	5	-8.63	3353603525	696654	27.38	4960	5070	4595	6630	3570	5100	4813.87	0.56	0	-49097	5973	5536	4973	4536	3973	5755	4755	21	1530	100	3570	5	1	21275390	991	65.63	3.52	12	3.27	71.00	1324.00	6280	20230822	-25.80	2200	20230103	111.82	6280	-25.80	20230822	2200	111.82	20230103	6280	-25.80	20230822	2200	111.82	20230103	5.80	N	309930	100	21 억		118406	N	N	0	N	01	N
85	20231214	131118	54	100.00	KOSDAQ		유통	N	N	N	N		N	4660	-440	5	-8.63	3153382785	653797	25.70	4960	5070	4595	6630	3570	5100	4823.18	0.56	0	-42905	5973	5536	4973	4536	3973	5755	4755	21	1530	100	3570	5	1	21275390	991	65.63	3.52	12	3.07	71.00	1324.00	6280	20230822	-25.80	2200	20230103	111.82	6280	-25.80	20230822	2200	111.82	20230103	6280	-25.80	20230822	2200	111.82	20230103	5.80	N	309930	100	21 억		118406	N	N	0	N	01	N
86	20231214	121137	54	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-450	5	-8.82	3125691360	647861	25.46	4960	5070	4595	6630	3570	5100	4824.63	0.56	0	-41941	5973	5536	4973	4536	3973	5755	4755	21	1530	100	3570	5	1	21275390	989	65.49	3.51	12	3.05	71.00	1324.00	6280	20230822	-25.96	2200	20230103	111.36	6280	-25.96	20230822	2200	111.36	20230103	6280	-25.96	20230822	2200	111.36	20230103	5.80	N	309930	100	21 억		118406	N	N	0	N	01	N
87	20231214	111110	54	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-285	5	-5.59	2644299730	544780	21.41	4960	5070	4595	6630	3570	5100	4853.88	0.56	0	-36739	5973	5536	4973	4536	3973	5755	4755	21	1530	100	3570	5	1	21275390	1024	67.82	3.64	12	2.56	71.00	1324.00	6280	20230822	-23.33	2200	20230103	118.86	6280	-23.33	20230822	2200	118.86	20230103	6280	-23.33	20230822	2200	118.86	20230103	5.80	N	309930	100	21 억		118406	N	N	0	N	01	N
88	20231214	101034	54	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-235	5	-4.61	1808447600	368169	14.47	4960	5070	4605	6630	3570	5100	4912.00	0.56	0	-16342	5973	5536	4973	4536	3973	5755	4755	21	1530	100	3570	5	1	21275390	1035	68.52	3.67	12	1.73	71.00	1324.00	6280	20230822	-22.53	2200	20230103	121.14	6280	-22.53	20230822	2200	121.14	20230103	6280	-22.53	20230822	2200	121.14	20230103	5.80	N	309930	100	21 억		118406	N	N	0	N	01	N
89	20231214	091015	54	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-220	5	-4.31	455777455	93261	3.67	4960	5000	4820	6630	3570	5100	4887.09	0.56	0	25038	5973	5536	4973	4536	3973	5755	4755	21	1530	100	3570	5	1	21275390	1038	68.73	3.69	12	0.44	71.00	1324.00	6280	20230822	-22.29	2200	20230103	121.82	6280	-22.29	20230822	2200	121.82	20230103	6280	-22.29	20230822	2200	121.82	20230103	5.80	N	309930	100	21 억		118406	N	N	0	N	01	N
90	20231213	161041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	715	2	16.31	12892974870	2525413	582.72	4410	5410	4410	5700	3070	4385	5105.30	0.64	0	1706	4578	4481	4308	4211	4038	4530	4260	21	1315	100	3060	10	1	21275390	1085	71.83	3.85	12	11.87	71.00	1324.00	6280	20230822	-18.79	2200	20230103	131.82	6280	-18.79	20230822	2200	131.82	20230103	6280	-18.79	20230822	2200	131.82	20230103	5.67	N	309930	100	21 억		135340	N	N	0	N	00	N
91	20231213	151102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	995	2	22.69	10546076060	2076830	479.21	4410	5410	4410	5700	3070	4385	5077.97	0.64	0	9977	4578	4481	4308	4211	4038	4530	4260	21	1315	100	3060	10	1	21275390	1145	75.77	4.06	12	9.76	71.00	1324.00	6280	20230822	-14.33	2200	20230103	144.55	6280	-14.33	20230822	2200	144.55	20230103	6280	-14.33	20230822	2200	144.55	20230103	5.67	N	309930	100	21 억		135340	N	N	0	N	00	N
92	20231213	141101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	675	2	15.39	4924143065	1003252	231.49	4410	5180	4410	5700	3070	4385	4908.18	0.64	0	99607	4578	4481	4308	4211	4038	4530	4260	21	1315	100	3060	10	1	21275390	1077	71.27	3.82	12	4.72	71.00	1324.00	6280	20230822	-19.43	2200	20230103	130.00	6280	-19.43	20230822	2200	130.00	20230103	6280	-19.43	20230822	2200	130.00	20230103	5.67	N	309930	100	21 억		135340	N	N	0	N	00	N
93	20231213	131107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4890	505	2	11.52	3742824720	765390	176.61	4410	5180	4410	5700	3070	4385	4890.09	0.64	0	51131	4578	4481	4308	4211	4038	4530	4260	21	1315	100	3060	5	1	21275390	1040	68.87	3.69	12	3.60	71.00	1324.00	6280	20230822	-22.13	2200	20230103	122.27	6280	-22.13	20230822	2200	122.27	20230103	6280	-22.13	20230822	2200	122.27	20230103	5.67	N	309930	100	21 억		135340	N	N	0	N	00	N
94	20231213	121101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	695	2	15.85	2746596130	563145	129.94	4410	5180	4410	5700	3070	4385	4877.25	0.64	0	43600	4578	4481	4308	4211	4038	4530	4260	21	1315	100	3060	10	1	21275390	1081	71.55	3.84	12	2.65	71.00	1324.00	6280	20230822	-19.11	2200	20230103	130.91	6280	-19.11	20230822	2200	130.91	20230103	6280	-19.11	20230822	2200	130.91	20230103	5.67	N	309930	100	21 억		135340	N	N	0	N	00	N
95	20231213	111105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	665	2	15.17	2109417150	436357	100.69	4410	5180	4410	5700	3070	4385	4834.16	0.64	0	46678	4578	4481	4308	4211	4038	4530	4260	21	1315	100	3060	10	1	21275390	1074	71.13	3.81	12	2.05	71.00	1324.00	6280	20230822	-19.59	2200	20230103	129.55	6280	-19.59	20230822	2200	129.55	20230103	6280	-19.59	20230822	2200	129.55	20230103	5.67	N	309930	100	21 억		135340	N	N	0	N	00	N
96	20231213	101112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	435	2	9.92	955952660	202268	46.67	4410	4840	4410	5700	3070	4385	4726.18	0.64	0	4791	4578	4481	4308	4211	4038	4530	4260	21	1315	100	3060	5	1	21275390	1025	67.89	3.64	12	0.95	71.00	1324.00	6280	20230822	-23.25	2200	20230103	119.09	6280	-23.25	20230822	2200	119.09	20230103	6280	-23.25	20230822	2200	119.09	20230103	5.67	N	309930	100	21 억		135340	N	N	0	N	00	N
97	20231213	091058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	285	2	6.50	283313945	61486	14.19	4410	4750	4410	5700	3070	4385	4607.79	0.64	0	1811	4578	4481	4308	4211	4038	4530	4260	21	1315	100	3060	5	1	21275390	994	65.77	3.53	12	0.29	71.00	1324.00	6280	20230822	-25.64	2200	20230103	112.27	6280	-25.64	20230822	2200	112.27	20230103	6280	-25.64	20230822	2200	112.27	20230103	5.67	N	309930	100	21 억		135340	N	N	0	N	00	N
98	20231212	161019	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	165	2	3.91	1873652165	433386	118.51	4225	4405	4135	5480	2955	4220	4323.29	0.57	0	19025	4510	4365	4255	4110	4000	4310	4055	21	1260	100	2950	5	1	21275390	933	61.76	3.31	12	2.04	71.00	1324.00	6280	20230822	-30.18	2200	20230103	99.32	6280	-30.18	20230822	2200	99.32	20230103	6280	-30.18	20230822	2200	99.32	20230103	5.55	N	309930	100	21 억		120370	N	N	0	N	00	N
99	20231212	151026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	145	2	3.44	1755898430	406506	111.16	4225	4405	4135	5480	2955	4220	4319.49	0.57	0	27775	4510	4365	4255	4110	4000	4310	4055	21	1260	100	2950	5	1	21275390	929	61.48	3.30	12	1.91	71.00	1324.00	6280	20230822	-30.49	2200	20230103	98.41	6280	-30.49	20230822	2200	98.41	20230103	6280	-30.49	20230822	2200	98.41	20230103	5.55	N	309930	100	21 억		120370	N	N	0	N	00	N
100	20231212	140928	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	90	2	2.13	287695860	67901	18.57	4225	4320	4135	5480	2955	4220	4236.99	0.57	0	11452	4510	4365	4255	4110	4000	4310	4055	21	1260	100	2950	5	1	21275390	917	60.70	3.26	12	0.32	71.00	1324.00	6280	20230822	-31.37	2200	20230103	95.91	6280	-31.37	20230822	2200	95.91	20230103	6280	-31.37	20230822	2200	95.91	20230103	5.55	N	309930	100	21 억		120370	N	N	0	N	00	N
101	20231212	130932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4220	0	3	0.00	131556100	31166	8.52	4225	4260	4135	5480	2955	4220	4221.14	0.57	0	-3450	4510	4365	4255	4110	4000	4310	4055	21	1260	100	2950	5	1	21275390	898	59.44	3.19	12	0.15	71.00	1324.00	6280	20230822	-32.80	2200	20230103	91.82	6280	-32.80	20230822	2200	91.82	20230103	6280	-32.80	20230822	2200	91.82	20230103	5.55	N	309930	100	21 억		120370	N	N	0	N	00	N
102	20231212	120922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4220	0	3	0.00	62676085	14913	4.08	4225	4260	4135	5480	2955	4220	4202.78	0.57	0	-3576	4510	4365	4255	4110	4000	4310	4055	21	1260	100	2950	5	1	21275390	898	59.44	3.19	12	0.07	71.00	1324.00	6280	20230822	-32.80	2200	20230103	91.82	6280	-32.80	20230822	2200	91.82	20230103	6280	-32.80	20230822	2200	91.82	20230103	5.55	N	309930	100	21 억		120370	N	N	0	N	00	N
103	20231212	110939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	5	2	0.12	60117615	14305	3.91	4225	4260	4135	5480	2955	4220	4202.56	0.57	0	-3615	4510	4365	4255	4110	4000	4310	4055	21	1260	100	2950	5	1	21275390	899	59.51	3.19	12	0.07	71.00	1324.00	6280	20230822	-32.72	2200	20230103	92.05	6280	-32.72	20230822	2200	92.05	20230103	6280	-32.72	20230822	2200	92.05	20230103	5.55	N	309930	100	21 억		120370	N	N	0	N	00	N
104	20231212	101018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	5	2	0.12	48548100	11553	3.16	4225	4260	4135	5480	2955	4220	4202.21	0.57	0	-4023	4510	4365	4255	4110	4000	4310	4055	21	1260	100	2950	5	1	21275390	899	59.51	3.19	12	0.05	71.00	1324.00	6280	20230822	-32.72	2200	20230103	92.05	6280	-32.72	20230822	2200	92.05	20230103	6280	-32.72	20230822	2200	92.05	20230103	5.55	N	309930	100	21 억		120370	N	N	0	N	00	N
105	20231212	091018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4235	15	2	0.36	17698600	4213	1.15	4225	4260	4150	5480	2955	4220	4200.95	0.57	0	-1587	4510	4365	4255	4110	4000	4310	4055	21	1260	100	2950	5	1	21275390	901	59.65	3.20	12	0.02	71.00	1324.00	6280	20230822	-32.56	2200	20230103	92.50	6280	-32.56	20230822	2200	92.50	20230103	6280	-32.56	20230822	2200	92.50	20230103	5.55	N	309930	100	21 억		120370	N	N	0	N	00	N
106	20231211	161021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4220	-175	5	-3.98	1550722410	365344	98.30	4350	4400	4145	5710	3080	4395	4244.55	0.59	17426	12178	4691	4542	4321	4172	3951	4432	4062	21	1315	100	3070	5	1	21275390	898	59.44	3.19	12	1.72	71.00	1324.00	6280	20230822	-32.80	2200	20230103	91.82	6280	-32.80	20230822	2200	91.82	20230103	6280	-32.80	20230822	2200	91.82	20230103	5.60	N	309930	100	21 억		124659	N	N	0	N	00	N
107	20231211	151018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-140	5	-3.19	1382790540	325466	87.57	4350	4400	4145	5710	3080	4395	4248.65	0.59	17426	15114	4691	4542	4321	4172	3951	4432	4062	21	1315	100	3070	5	1	21275390	905	59.93	3.21	12	1.53	71.00	1324.00	6280	20230822	-32.25	2200	20230103	93.41	6280	-32.25	20230822	2200	93.41	20230103	6280	-32.25	20230822	2200	93.41	20230103	5.60	N	309930	100	21 억		124659	N	N	0	N	00	N
108	20231211	141017	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-130	5	-2.96	862362345	204008	54.89	4350	4400	4145	5710	3080	4395	4227.10	0.59	17426	6449	4691	4542	4321	4172	3951	4432	4062	21	1315	100	3070	5	1	21275390	907	60.07	3.22	12	0.96	71.00	1324.00	6280	20230822	-32.09	2200	20230103	93.86	6280	-32.09	20230822	2200	93.86	20230103	6280	-32.09	20230822	2200	93.86	20230103	5.60	N	309930	100	21 억		124659	N	N	0	N	00	N
109	20231211	131016	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	-105	5	-2.39	717882355	170387	45.84	4350	4400	4145	5710	3080	4395	4213.25	0.59	17426	4754	4691	4542	4321	4172	3951	4432	4062	21	1315	100	3070	5	1	21275390	913	60.42	3.24	12	0.80	71.00	1324.00	6280	20230822	-31.69	2200	20230103	95.00	6280	-31.69	20230822	2200	95.00	20230103	6280	-31.69	20230822	2200	95.00	20230103	5.60	N	309930	100	21 억		124659	N	N	0	N	00	N
110	20231211	121017	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-165	5	-3.75	661427495	157144	42.28	4350	4400	4145	5710	3080	4395	4209.05	0.59	17426	6026	4691	4542	4321	4172	3951	4432	4062	21	1315	100	3070	5	1	21275390	900	59.58	3.19	12	0.74	71.00	1324.00	6280	20230822	-32.64	2200	20230103	92.27	6280	-32.64	20230822	2200	92.27	20230103	6280	-32.64	20230822	2200	92.27	20230103	5.60	N	309930	100	21 억		124659	N	N	0	N	00	N
111	20231211	111012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	-155	5	-3.53	628937110	149533	40.23	4350	4400	4145	5710	3080	4395	4206.01	0.59	17426	6494	4691	4542	4321	4172	3951	4432	4062	21	1315	100	3070	5	1	21275390	902	59.72	3.20	12	0.70	71.00	1324.00	6280	20230822	-32.48	2200	20230103	92.73	6280	-32.48	20230822	2200	92.73	20230103	6280	-32.48	20230822	2200	92.73	20230103	5.60	N	309930	100	21 억		124659	N	N	0	N	00	N
112	20231211	101011	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4160	-235	5	-5.35	459443955	109267	29.40	4350	4400	4145	5710	3080	4395	4204.78	0.59	17426	10510	4691	4542	4321	4172	3951	4432	4062	21	1315	100	3070	5	1	21275390	885	58.59	3.14	12	0.51	71.00	1324.00	6280	20230822	-33.76	2200	20230103	89.09	6280	-33.76	20230822	2200	89.09	20230103	6280	-33.76	20230822	2200	89.09	20230103	5.60	N	309930	100	21 억		124659	N	N	0	N	00	N
113	20231211	091012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	-45	5	-1.02	28850405	6601	1.78	4350	4400	4350	5710	3080	4395	4370.61	0.59	17426	517	4691	4542	4321	4172	3951	4432	4062	21	1315	100	3070	5	1	21275390	925	61.27	3.29	12	0.03	71.00	1324.00	6280	20230822	-30.73	2200	20230103	97.73	6280	-30.73	20230822	2200	97.73	20230103	6280	-30.73	20230822	2200	97.73	20230103	5.60	N	309930	100	21 억		124659	N	N	0	N	00	N
114	20231208	161003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-25	5	-0.57	1572490170	371667	100.89	4415	4470	4100	5740	3095	4420	4230.91	0.59	0	-19604	4793	4606	4308	4121	3823	4457	3972	21	1320	100	3090	5	1	21275390	935	61.90	3.32	12	1.75	71.00	1324.00	6280	20230822	-30.02	2200	20230103	99.77	6280	-30.02	20230822	2200	99.77	20230103	6280	-30.02	20230822	2200	99.77	20230103	5.59	N	309930	100	21 억		124659	N	N	0	N	00	N
115	20231208	151006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-155	5	-3.51	1390251585	329516	89.44	4415	4470	4100	5740	3095	4420	4219.07	0.59	0	-16259	4793	4606	4308	4121	3823	4457	3972	21	1320	100	3090	5	1	21275390	907	60.07	3.22	12	1.55	71.00	1324.00	6280	20230822	-32.09	2200	20230103	93.86	6280	-32.09	20230822	2200	93.86	20230103	6280	-32.09	20230822	2200	93.86	20230103	5.59	N	309930	100	21 억		124659	N	N	0	N	00	N
116	20231208	141004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4145	-275	5	-6.22	574508305	136970	37.18	4415	4470	4100	5740	3095	4420	4194.41	0.59	0	-6181	4793	4606	4308	4121	3823	4457	3972	21	1320	100	3090	5	1	21275390	882	58.38	3.13	12	0.64	71.00	1324.00	6280	20230822	-34.00	2200	20230103	88.41	6280	-34.00	20230822	2200	88.41	20230103	6280	-34.00	20230822	2200	88.41	20230103	5.59	N	309930	100	21 억		124659	N	N	0	N	00	N
117	20231208	131002	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4145	-275	5	-6.22	404852725	96074	26.08	4415	4470	4100	5740	3095	4420	4213.97	0.59	0	-2703	4793	4606	4308	4121	3823	4457	3972	21	1320	100	3090	5	1	21275390	882	58.38	3.13	12	0.45	71.00	1324.00	6280	20230822	-34.00	2200	20230103	88.41	6280	-34.00	20230822	2200	88.41	20230103	6280	-34.00	20230822	2200	88.41	20230103	5.59	N	309930	100	21 억		124659	N	N	0	N	00	N
118	20231208	121000	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4180	-240	5	-5.43	272777940	64113	17.40	4415	4470	4160	5740	3095	4420	4254.64	0.59	0	-2666	4793	4606	4308	4121	3823	4457	3972	21	1320	100	3090	5	1	21275390	889	58.87	3.16	12	0.30	71.00	1324.00	6280	20230822	-33.44	2200	20230103	90.00	6280	-33.44	20230822	2200	90.00	20230103	6280	-33.44	20230822	2200	90.00	20230103	5.59	N	309930	100	21 억		124659	N	N	0	N	00	N
119	20231208	110955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	-195	5	-4.41	221925880	51997	14.11	4415	4470	4170	5740	3095	4420	4268.05	0.59	0	674	4793	4606	4308	4121	3823	4457	3972	21	1320	100	3090	5	1	21275390	899	59.51	3.19	12	0.24	71.00	1324.00	6280	20230822	-32.72	2200	20230103	92.05	6280	-32.72	20230822	2200	92.05	20230103	6280	-32.72	20230822	2200	92.05	20230103	5.59	N	309930	100	21 억		124659	N	N	0	N	00	N
120	20231208	101004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	-125	5	-2.83	98421355	22803	6.19	4415	4470	4250	5740	3095	4420	4316.16	0.59	0	-655	4793	4606	4308	4121	3823	4457	3972	21	1320	100	3090	5	1	21275390	914	60.49	3.24	12	0.11	71.00	1324.00	6280	20230822	-31.61	2200	20230103	95.23	6280	-31.61	20230822	2200	95.23	20230103	6280	-31.61	20230822	2200	95.23	20230103	5.59	N	309930	100	21 억		124659	N	N	0	N	00	N
121	20231208	090955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	-55	5	-1.24	26072795	5945	1.61	4415	4470	4300	5740	3095	4420	4385.67	0.59	0	-2233	4793	4606	4308	4121	3823	4457	3972	21	1320	100	3090	5	1	21275390	929	61.48	3.30	12	0.03	71.00	1324.00	6280	20230822	-30.49	2200	20230103	98.41	6280	-30.49	20230822	2200	98.41	20230103	6280	-30.49	20230822	2200	98.41	20230103	5.59	N	309930	100	21 억		124659	N	N	0	N	00	N
122	20231207	160959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-25	5	-0.56	1553702605	368163	184.31	4470	4495	4010	5770	3115	4445	4220.15	0.37	0	43728	4681	4562	4471	4352	4261	4517	4307	21	1325	100	3110	5	1	21275390	940	62.25	3.34	12	1.73	71.00	1324.00	6280	20230822	-29.62	2200	20230103	100.91	6280	-29.62	20230822	2200	100.91	20230103	6280	-29.62	20230822	2200	100.91	20230103	5.67	N	309930	100	21 억		78605	N	N	0	N	00	N
123	20231207	150959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	-235	5	-5.29	1335413280	317647	159.02	4470	4495	4010	5770	3115	4445	4204.08	0.37	0	49377	4681	4562	4471	4352	4261	4517	4307	21	1325	100	3110	5	1	21275390	896	59.30	3.18	12	1.49	71.00	1324.00	6280	20230822	-32.96	2200	20230103	91.36	6280	-32.96	20230822	2200	91.36	20230103	6280	-32.96	20230822	2200	91.36	20230103	5.67	N	309930	100	21 억		78605	N	N	0	N	00	N
124	20231207	140955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4070	-375	5	-8.44	777381325	181787	91.01	4470	4495	4035	5770	3115	4445	4276.33	0.37	0	43704	4681	4562	4471	4352	4261	4517	4307	21	1325	100	3110	5	1	21275390	866	57.32	3.07	12	0.85	71.00	1324.00	6280	20230822	-35.19	2200	20230103	85.00	6280	-35.19	20230822	2200	85.00	20230103	6280	-35.19	20230822	2200	85.00	20230103	5.67	N	309930	100	21 억		78605	N	N	0	N	00	N
125	20231207	130954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	-10	5	-0.22	227693550	51032	25.55	4470	4495	4400	5770	3115	4445	4461.78	0.37	0	11128	4681	4562	4471	4352	4261	4517	4307	21	1325	100	3110	5	1	21275390	944	62.46	3.35	12	0.24	71.00	1324.00	6280	20230822	-29.38	2200	20230103	101.59	6280	-29.38	20230822	2200	101.59	20230103	6280	-29.38	20230822	2200	101.59	20230103	5.67	N	309930	100	21 억		78605	N	N	0	N	00	N
126	20231207	120956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	-5	5	-0.11	225135080	50454	25.26	4470	4495	4400	5770	3115	4445	4462.18	0.37	0	11138	4681	4562	4471	4352	4261	4517	4307	21	1325	100	3110	5	1	21275390	945	62.54	3.35	12	0.24	71.00	1324.00	6280	20230822	-29.30	2200	20230103	101.82	6280	-29.30	20230822	2200	101.82	20230103	6280	-29.30	20230822	2200	101.82	20230103	5.67	N	309930	100	21 억		78605	N	N	0	N	00	N
127	20231207	110948	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	15	2	0.34	194403370	43533	21.79	4470	4495	4425	5770	3115	4445	4465.66	0.37	0	11268	4681	4562	4471	4352	4261	4517	4307	21	1325	100	3110	5	1	21275390	949	62.82	3.37	12	0.20	71.00	1324.00	6280	20230822	-28.98	2200	20230103	102.73	6280	-28.98	20230822	2200	102.73	20230103	6280	-28.98	20230822	2200	102.73	20230103	5.67	N	309930	100	21 억		78605	N	N	0	N	00	N
128	20231207	100950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	5	2	0.11	43148130	9723	4.87	4470	4470	4425	5770	3115	4445	4437.74	0.37	0	-308	4681	4562	4471	4352	4261	4517	4307	21	1325	100	3110	5	1	21275390	947	62.68	3.36	12	0.05	71.00	1324.00	6280	20230822	-29.14	2200	20230103	102.27	6280	-29.14	20230822	2200	102.27	20230103	6280	-29.14	20230822	2200	102.27	20230103	5.67	N	309930	100	21 억		78605	N	N	0	N	00	N
129	20231207	090956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	25	2	0.56	2766735	619	0.31	4470	4470	4465	5770	3115	4445	4469.68	0.37	0	-42	4681	4562	4471	4352	4261	4517	4307	21	1325	100	3110	5	1	21275390	951	62.96	3.38	12	0.00	71.00	1324.00	6280	20230822	-28.82	2200	20230103	103.18	6280	-28.82	20230822	2200	103.18	20230103	6280	-28.82	20230822	2200	103.18	20230103	5.67	N	309930	100	21 억		78605	N	N	0	N	00	N
130	20231206	160945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-120	5	-2.63	901978060	199703	166.74	4565	4590	4380	5930	3200	4565	4516.62	0.38	0	-3062	4798	4681	4563	4446	4328	4622	4387	21	1365	100	3190	5	1	21275390	946	62.61	3.36	12	0.94	71.00	1324.00	6280	20230822	-29.22	2200	20230103	102.05	6280	-29.22	20230822	2200	102.05	20230103	6280	-29.22	20230822	2200	102.05	20230103	5.66	N	309930	100	21 억		81655	N	N	0	N	00	N
131	20231206	151000	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-70	5	-1.53	874353305	193500	161.56	4565	4590	4380	5930	3200	4565	4518.62	0.38	0	-2501	4798	4681	4563	4446	4328	4622	4387	21	1365	100	3190	5	1	21275390	956	63.31	3.40	12	0.91	71.00	1324.00	6280	20230822	-28.42	2200	20230103	104.32	6280	-28.42	20230822	2200	104.32	20230103	6280	-28.42	20230822	2200	104.32	20230103	5.66	N	309930	100	21 억		81655	N	N	0	N	00	N
132	20231206	140956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-90	5	-1.97	778644670	172056	143.66	4565	4590	4380	5930	3200	4565	4525.53	0.38	0	-1317	4798	4681	4563	4446	4328	4622	4387	21	1365	100	3190	5	1	21275390	952	63.03	3.38	12	0.81	71.00	1324.00	6280	20230822	-28.74	2200	20230103	103.41	6280	-28.74	20230822	2200	103.41	20230103	6280	-28.74	20230822	2200	103.41	20230103	5.66	N	309930	100	21 억		81655	N	N	0	N	00	N
133	20231206	130945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	-95	5	-2.08	600290555	132337	110.49	4565	4590	4380	5930	3200	4565	4536.07	0.38	0	1754	4798	4681	4563	4446	4328	4622	4387	21	1365	100	3190	5	1	21275390	951	62.96	3.38	12	0.62	71.00	1324.00	6280	20230822	-28.82	2200	20230103	103.18	6280	-28.82	20230822	2200	103.18	20230103	6280	-28.82	20230822	2200	103.18	20230103	5.66	N	309930	100	21 억		81655	N	N	0	N	00	N
134	20231206	120943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	-85	5	-1.86	596791090	131555	109.84	4565	4590	4380	5930	3200	4565	4536.44	0.38	0	1776	4798	4681	4563	4446	4328	4622	4387	21	1365	100	3190	5	1	21275390	953	63.10	3.38	12	0.62	71.00	1324.00	6280	20230822	-28.66	2200	20230103	103.64	6280	-28.66	20230822	2200	103.64	20230103	6280	-28.66	20230822	2200	103.64	20230103	5.66	N	309930	100	21 억		81655	N	N	0	N	00	N
135	20231206	110959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-120	5	-2.63	491638000	107903	90.09	4565	4590	4445	5930	3200	4565	4556.30	0.38	0	2128	4798	4681	4563	4446	4328	4622	4387	21	1365	100	3190	5	1	21275390	946	62.61	3.36	12	0.51	71.00	1324.00	6280	20230822	-29.22	2200	20230103	102.05	6280	-29.22	20230822	2200	102.05	20230103	6280	-29.22	20230822	2200	102.05	20230103	5.66	N	309930	100	21 억		81655	N	N	0	N	00	N
136	20231206	100947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4560	-5	5	-0.11	426632395	93372	77.96	4565	4590	4505	5930	3200	4565	4569.17	0.38	0	3221	4798	4681	4563	4446	4328	4622	4387	21	1365	100	3190	5	1	21275390	970	64.23	3.44	12	0.44	71.00	1324.00	6280	20230822	-27.39	2200	20230103	107.27	6280	-27.39	20230822	2200	107.27	20230103	6280	-27.39	20230822	2200	107.27	20230103	5.66	N	309930	100	21 억		81655	N	N	0	N	00	N
137	20231206	090949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	25	2	0.55	19963165	4396	3.67	4565	4590	4505	5930	3200	4565	4541.21	0.38	0	510	4798	4681	4563	4446	4328	4622	4387	21	1365	100	3190	5	1	21275390	977	64.65	3.47	12	0.02	71.00	1324.00	6280	20230822	-26.91	2200	20230103	108.64	6280	-26.91	20230822	2200	108.64	20230103	6280	-26.91	20230822	2200	108.64	20230103	5.66	N	309930	100	21 억		81655	N	N	0	N	00	N
138	20231205	160952	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	-60	5	-1.30	537455790	118775	73.66	4680	4680	4445	6010	3240	4625	4524.96	0.45	0	-14283	4845	4735	4580	4470	4315	4790	4525	21	1385	100	3230	5	1	21275390	971	64.30	3.45	12	0.56	71.00	1324.00	6280	20230822	-27.31	2200	20230103	107.50	6280	-27.31	20230822	2200	107.50	20230103	6280	-27.31	20230822	2200	107.50	20230103	5.67	N	309930	100	21 억		95918	N	N	0	N	00	N
139	20231205	150949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4540	-85	5	-1.84	454343030	100513	62.33	4680	4680	4445	6010	3240	4625	4520.24	0.45	0	-8222	4845	4735	4580	4470	4315	4790	4525	21	1385	100	3230	5	1	21275390	966	63.94	3.43	12	0.47	71.00	1324.00	6280	20230822	-27.71	2200	20230103	106.36	6280	-27.71	20230822	2200	106.36	20230103	6280	-27.71	20230822	2200	106.36	20230103	5.67	N	309930	100	21 억		95918	N	N	0	N	00	N
140	20231205	140948	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	-125	5	-2.70	269935260	59774	37.07	4680	4680	4460	6010	3240	4625	4515.93	0.45	0	-3199	4845	4735	4580	4470	4315	4790	4525	21	1385	100	3230	5	1	21275390	957	63.38	3.40	12	0.28	71.00	1324.00	6280	20230822	-28.34	2200	20230103	104.55	6280	-28.34	20230822	2200	104.55	20230103	6280	-28.34	20230822	2200	104.55	20230103	5.67	N	309930	100	21 억		95918	N	N	0	N	00	N
141	20231205	130944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	-100	5	-2.16	260011405	57566	35.70	4680	4680	4460	6010	3240	4625	4516.75	0.45	0	-2995	4845	4735	4580	4470	4315	4790	4525	21	1385	100	3230	5	1	21275390	963	63.73	3.42	12	0.27	71.00	1324.00	6280	20230822	-27.95	2200	20230103	105.68	6280	-27.95	20230822	2200	105.68	20230103	6280	-27.95	20230822	2200	105.68	20230103	5.67	N	309930	100	21 억		95918	N	N	0	N	00	N
142	20231205	120942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	-115	5	-2.49	252143865	55826	34.62	4680	4680	4460	6010	3240	4625	4516.60	0.45	0	-2939	4845	4735	4580	4470	4315	4790	4525	21	1385	100	3230	5	1	21275390	960	63.52	3.41	12	0.26	71.00	1324.00	6280	20230822	-28.18	2200	20230103	105.00	6280	-28.18	20230822	2200	105.00	20230103	6280	-28.18	20230822	2200	105.00	20230103	5.67	N	309930	100	21 억		95918	N	N	0	N	00	N
143	20231205	110942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	-125	5	-2.70	172068465	38135	23.65	4680	4680	4460	6010	3240	4625	4512.09	0.45	0	-1941	4845	4735	4580	4470	4315	4790	4525	21	1385	100	3230	5	1	21275390	957	63.38	3.40	12	0.18	71.00	1324.00	6280	20230822	-28.34	2200	20230103	104.55	6280	-28.34	20230822	2200	104.55	20230103	6280	-28.34	20230822	2200	104.55	20230103	5.67	N	309930	100	21 억		95918	N	N	0	N	00	N
144	20231205	100945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	-60	5	-1.30	58504905	12867	7.98	4680	4680	4500	6010	3240	4625	4546.90	0.45	0	-2512	4845	4735	4580	4470	4315	4790	4525	21	1385	100	3230	5	1	21275390	971	64.30	3.45	12	0.06	71.00	1324.00	6280	20230822	-27.31	2200	20230103	107.50	6280	-27.31	20230822	2200	107.50	20230103	6280	-27.31	20230822	2200	107.50	20230103	5.67	N	309930	100	21 억		95918	N	N	0	N	00	N
145	20231205	090941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	-30	5	-0.65	4234120	922	0.57	4680	4680	4545	6010	3240	4625	4592.32	0.45	0	-742	4845	4735	4580	4470	4315	4790	4525	21	1385	100	3230	5	1	21275390	978	64.72	3.47	12	0.00	71.00	1324.00	6280	20230822	-26.83	2200	20230103	108.86	6280	-26.83	20230822	2200	108.86	20230103	6280	-26.83	20230822	2200	108.86	20230103	5.67	N	309930	100	21 억		95918	N	N	0	N	00	N
146	20231204	160939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	-45	5	-0.96	730711285	161146	88.27	4615	4690	4425	6070	3270	4670	4534.38	0.45	0	-99	4903	4786	4583	4466	4263	4685	4365	21	1400	100	3260	5	1	21275390	984	65.14	3.49	12	0.76	71.00	1324.00	6280	20230822	-26.35	2200	20230103	110.23	6280	-26.35	20230822	2200	110.23	20230103	6280	-26.35	20230822	2200	110.23	20230103	5.47	N	309930	100	21 억		96010	N	N	0	N	00	N
147	20231204	150941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	-40	5	-0.86	672600955	148559	81.38	4615	4690	4425	6070	3270	4670	4527.50	0.45	0	1866	4903	4786	4583	4466	4263	4685	4365	21	1400	100	3260	5	1	21275390	985	65.21	3.50	12	0.70	71.00	1324.00	6280	20230822	-26.27	2200	20230103	110.45	6280	-26.27	20230822	2200	110.45	20230103	6280	-26.27	20230822	2200	110.45	20230103	5.47	N	309930	100	21 억		96010	N	N	0	N	00	N
148	20231204	140934	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	-210	5	-4.50	509602825	112696	61.73	4615	4690	4425	6070	3270	4670	4521.92	0.45	0	1974	4903	4786	4583	4466	4263	4685	4365	21	1400	100	3260	5	1	21275390	949	62.82	3.37	12	0.53	71.00	1324.00	6280	20230822	-28.98	2200	20230103	102.73	6280	-28.98	20230822	2200	102.73	20230103	6280	-28.98	20230822	2200	102.73	20230103	5.47	N	309930	100	21 억		96010	N	N	0	N	00	N
149	20231204	130934	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	-200	5	-4.28	495344115	109505	59.98	4615	4690	4425	6070	3270	4670	4523.48	0.45	0	2356	4903	4786	4583	4466	4263	4685	4365	21	1400	100	3260	5	1	21275390	951	62.96	3.38	12	0.51	71.00	1324.00	6280	20230822	-28.82	2200	20230103	103.18	6280	-28.82	20230822	2200	103.18	20230103	6280	-28.82	20230822	2200	103.18	20230103	5.47	N	309930	100	21 억		96010	N	N	0	N	00	N
150	20231204	120935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	-210	5	-4.50	480461470	106169	58.16	4615	4690	4425	6070	3270	4670	4525.44	0.45	0	2352	4903	4786	4583	4466	4263	4685	4365	21	1400	100	3260	5	1	21275390	949	62.82	3.37	12	0.50	71.00	1324.00	6280	20230822	-28.98	2200	20230103	102.73	6280	-28.98	20230822	2200	102.73	20230103	6280	-28.98	20230822	2200	102.73	20230103	5.47	N	309930	100	21 억		96010	N	N	0	N	00	N
151	20231204	110937	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	-135	5	-2.89	295645980	64891	35.55	4615	4690	4430	6070	3270	4670	4556.04	0.45	0	280	4903	4786	4583	4466	4263	4685	4365	21	1400	100	3260	5	1	21275390	965	63.87	3.43	12	0.31	71.00	1324.00	6280	20230822	-27.79	2200	20230103	106.14	6280	-27.79	20230822	2200	106.14	20230103	6280	-27.79	20230822	2200	106.14	20230103	5.47	N	309930	100	21 억		96010	N	N	0	N	00	N
152	20231204	100935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-10	5	-0.21	152489190	33091	18.13	4615	4690	4500	6070	3270	4670	4608.18	0.45	0	-5940	4903	4786	4583	4466	4263	4685	4365	21	1400	100	3260	5	1	21275390	991	65.63	3.52	12	0.16	71.00	1324.00	6280	20230822	-25.80	2200	20230103	111.82	6280	-25.80	20230822	2200	111.82	20230103	6280	-25.80	20230822	2200	111.82	20230103	5.47	N	309930	100	21 억		96010	N	N	0	N	00	N
153	20231204	090934	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4560	-110	5	-2.36	51782315	11410	6.25	4615	4615	4500	6070	3270	4670	4538.33	0.45	0	-1881	4903	4786	4583	4466	4263	4685	4365	21	1400	100	3260	5	1	21275390	970	64.23	3.44	12	0.05	71.00	1324.00	6280	20230822	-27.39	2200	20230103	107.27	6280	-27.39	20230822	2200	107.27	20230103	6280	-27.39	20230822	2200	107.27	20230103	5.47	N	309930	100	21 억		96010	N	N	0	N	00	N
154	20231201	160936	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	-15	5	-0.32	821112865	182074	53.67	4700	4700	4380	6090	3280	4685	4509.33	0.42	0	5538	5301	4992	4771	4462	4241	4882	4352	21	1405	100	3270	5	1	21275390	994	65.77	3.53	12	0.86	71.00	1324.00	6280	20230822	-25.64	2200	20230103	112.27	6280	-25.64	20230822	2200	112.27	20230103	6280	-25.64	20230822	2200	112.27	20230103	5.40	N	309930	100	21 억		90271	N	N	0	N	00	N
155	20231201	150933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4615	-70	5	-1.49	738971040	164381	48.45	4700	4700	4380	6090	3280	4685	4495.48	0.42	0	10155	5301	4992	4771	4462	4241	4882	4352	21	1405	100	3270	5	1	21275390	982	65.00	3.49	12	0.77	71.00	1324.00	6280	20230822	-26.51	2200	20230103	109.77	6280	-26.51	20230822	2200	109.77	20230103	6280	-26.51	20230822	2200	109.77	20230103	5.40	N	309930	100	21 억		90271	N	N	0	N	00	N
156	20231201	140932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4550	-135	5	-2.88	652564340	145573	42.91	4700	4700	4380	6090	3280	4685	4482.73	0.42	0	9263	5301	4992	4771	4462	4241	4882	4352	21	1405	100	3270	5	1	21275390	968	64.08	3.44	12	0.68	71.00	1324.00	6280	20230822	-27.55	2200	20230103	106.82	6280	-27.55	20230822	2200	106.82	20230103	6280	-27.55	20230822	2200	106.82	20230103	5.40	N	309930	100	21 억		90271	N	N	0	N	00	N
157	20231201	130935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-265	5	-5.66	508990255	113580	33.48	4700	4700	4380	6090	3280	4685	4481.34	0.42	0	9839	5301	4992	4771	4462	4241	4882	4352	21	1405	100	3270	5	1	21275390	940	62.25	3.34	12	0.53	71.00	1324.00	6280	20230822	-29.62	2200	20230103	100.91	6280	-29.62	20230822	2200	100.91	20230103	6280	-29.62	20230822	2200	100.91	20230103	5.40	N	309930	100	21 억		90271	N	N	0	N	00	N
158	20231201	120941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	-230	5	-4.91	459753180	102458	30.20	4700	4700	4380	6090	3280	4685	4487.24	0.42	0	10160	5301	4992	4771	4462	4241	4882	4352	21	1405	100	3270	5	1	21275390	948	62.75	3.36	12	0.48	71.00	1324.00	6280	20230822	-29.06	2200	20230103	102.50	6280	-29.06	20230822	2200	102.50	20230103	6280	-29.06	20230822	2200	102.50	20230103	5.40	N	309930	100	21 억		90271	N	N	0	N	00	N
159	20231201	110935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-240	5	-5.12	428405155	95452	28.13	4700	4700	4380	6090	3280	4685	4488.17	0.42	0	10803	5301	4992	4771	4462	4241	4882	4352	21	1405	100	3270	5	1	21275390	946	62.61	3.36	12	0.45	71.00	1324.00	6280	20230822	-29.22	2200	20230103	102.05	6280	-29.22	20230822	2200	102.05	20230103	6280	-29.22	20230822	2200	102.05	20230103	5.40	N	309930	100	21 억		90271	N	N	0	N	00	N
160	20231201	100942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	-170	5	-3.63	405318110	90327	26.62	4700	4700	4380	6090	3280	4685	4487.23	0.42	0	12554	5301	4992	4771	4462	4241	4882	4352	21	1405	100	3270	5	1	21275390	961	63.59	3.41	12	0.42	71.00	1324.00	6280	20230822	-28.11	2200	20230103	105.23	6280	-28.11	20230822	2200	105.23	20230103	6280	-28.11	20230822	2200	105.23	20230103	5.40	N	309930	100	21 억		90271	N	N	0	N	00	N
161	20231201	090931	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4600	-85	5	-1.81	44275260	9633	2.84	4700	4700	4555	6090	3280	4685	4596.21	0.42	0	-1674	5301	4992	4771	4462	4241	4882	4352	21	1405	100	3270	5	1	21275390	979	64.79	3.47	12	0.05	71.00	1324.00	6280	20230822	-26.75	2200	20230103	109.09	6280	-26.75	20230822	2200	109.09	20230103	6280	-26.75	20230822	2200	109.09	20230103	5.40	N	309930	100	21 억		90271	N	N	0	N	00	N