KissMeData/064090/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	160632	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-8	5	-0.42	28357209	15000	62.80	1890	1946	1882	2465	1328	1897	1890.54	0.33	22	98	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	577	-1.71	6.89	12	0.05	-1104.00	274.00	2855	20230227	-33.84	1320	20221223	43.11	2855	-33.84	20230227	1335	41.50	20230103	2855	-33.84	20230227	1335	41.50	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
3	20231229	150628	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-8	5	-0.42	28357209	15000	62.80	1890	1946	1882	2465	1328	1897	1890.54	0.33	22	98	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	577	-1.71	6.89	12	0.05	-1104.00	274.00	2855	20230227	-33.84	1320	20221223	43.11	2855	-33.84	20230227	1335	41.50	20230103	2855	-33.84	20230227	1335	41.50	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
4	20231229	140629	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-8	5	-0.42	28357209	15000	62.80	1890	1946	1882	2465	1328	1897	1890.54	0.33	22	98	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	577	-1.71	6.89	12	0.05	-1104.00	274.00	2855	20230227	-33.84	1320	20221223	43.11	2855	-33.84	20230227	1335	41.50	20230103	2855	-33.84	20230227	1335	41.50	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
5	20231229	130629	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-8	5	-0.42	28357209	15000	62.80	1890	1946	1882	2465	1328	1897	1890.54	0.33	22	98	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	577	-1.71	6.89	12	0.05	-1104.00	274.00	2855	20230227	-33.84	1320	20221223	43.11	2855	-33.84	20230227	1335	41.50	20230103	2855	-33.84	20230227	1335	41.50	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
6	20231229	120630	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-8	5	-0.42	28357209	15000	62.80	1890	1946	1882	2465	1328	1897	1890.54	0.33	22	98	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	577	-1.71	6.89	12	0.05	-1104.00	274.00	2855	20230227	-33.84	1320	20221223	43.11	2855	-33.84	20230227	1335	41.50	20230103	2855	-33.84	20230227	1335	41.50	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
7	20231229	110603	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-8	5	-0.42	28357209	15000	62.80	1890	1946	1882	2465	1328	1897	1890.54	0.33	22	98	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	577	-1.71	6.89	12	0.05	-1104.00	274.00	2855	20230227	-33.84	1320	20221223	43.11	2855	-33.84	20230227	1335	41.50	20230103	2855	-33.84	20230227	1335	41.50	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
8	20231229	100608	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-8	5	-0.42	28357209	15000	62.80	1890	1946	1882	2465	1328	1897	1890.54	0.33	22	98	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	577	-1.71	6.89	12	0.05	-1104.00	274.00	2855	20230227	-33.84	1320	20221223	43.11	2855	-33.84	20230227	1335	41.50	20230103	2855	-33.84	20230227	1335	41.50	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
9	20231229	090609	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-8	5	-0.42	28357209	15000	62.80	1890	1946	1882	2465	1328	1897	1890.54	0.33	22	98	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	577	-1.71	6.89	12	0.05	-1104.00	274.00	2855	20230227	-33.84	1320	20221223	43.11	2855	-33.84	20230227	1335	41.50	20230103	2855	-33.84	20230227	1335	41.50	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
10	20231228	160603	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-8	5	-0.42	25954828	13729	57.47	1890	1946	1882	2465	1328	1897	1890.54	0.33	0	98	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	577	-1.71	6.89	12	0.04	-1104.00	274.00	2855	20230227	-33.84	1320	20221223	43.11	2855	-33.84	20230227	1335	41.50	20230103	2855	-33.84	20230227	1335	41.50	20230103	0.00	N	064090	500	152 억		101377	N	N	0	N	00	N
11	20231228	150608	51	100.00	KOSDAQ		유통	N	N	N	N		N	1916	19	2	1.00	20012058	10584	44.31	1890	1946	1882	2465	1328	1897	1890.78	0.33	0	2737	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	585	-1.74	6.99	12	0.03	-1104.00	274.00	2855	20230227	-32.89	1320	20221223	45.15	2855	-32.89	20230227	1335	43.52	20230103	2855	-32.89	20230227	1335	43.52	20230103	0.00	N	064090	500	152 억		101377	N	N	0	N	00	N
12	20231228	140602	51	100.00	KOSDAQ		유통	N	N	N	N		N	1926	29	2	1.53	4904978	2596	10.87	1890	1946	1882	2465	1328	1897	1889.44	0.33	0	40	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	588	-1.74	7.03	12	0.01	-1104.00	274.00	2855	20230227	-32.54	1320	20221223	45.91	2855	-32.54	20230227	1335	44.27	20230103	2855	-32.54	20230227	1335	44.27	20230103	0.00	N	064090	500	152 억		101377	N	N	0	N	00	N
13	20231228	130602	51	100.00	KOSDAQ		유통	N	N	N	N		N	1911	14	2	0.74	4866458	2576	10.78	1890	1946	1882	2465	1328	1897	1889.15	0.33	0	40	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	584	-1.73	6.97	12	0.01	-1104.00	274.00	2855	20230227	-33.06	1320	20221223	44.77	2855	-33.06	20230227	1335	43.15	20230103	2855	-33.06	20230227	1335	43.15	20230103	0.00	N	064090	500	152 억		101377	N	N	0	N	00	N
14	20231228	120604	51	100.00	KOSDAQ		유통	N	N	N	N		N	1909	12	2	0.63	4417567	2341	9.80	1890	1946	1882	2465	1328	1897	1887.04	0.33	0	95	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	583	-1.73	6.97	12	0.01	-1104.00	274.00	2855	20230227	-33.13	1320	20221223	44.62	2855	-33.13	20230227	1335	43.00	20230103	2855	-33.13	20230227	1335	43.00	20230103	0.00	N	064090	500	152 억		101377	N	N	0	N	00	N
15	20231228	110604	51	100.00	KOSDAQ		유통	N	N	N	N		N	1899	2	2	0.11	2958957	1568	6.56	1890	1946	1882	2465	1328	1897	1887.09	0.33	0	50	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	580	-1.72	6.93	12	0.01	-1104.00	274.00	2855	20230227	-33.49	1320	20221223	43.86	2855	-33.49	20230227	1335	42.25	20230103	2855	-33.49	20230227	1335	42.25	20230103	0.00	N	064090	500	152 억		101377	N	N	0	N	00	N
16	20231228	100602	51	100.00	KOSDAQ		유통	N	N	N	N		N	1884	-13	5	-0.69	2455245	1302	5.45	1890	1946	1882	2465	1328	1897	1885.75	0.33	0	72	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	576	-1.71	6.88	12	0.00	-1104.00	274.00	2855	20230227	-34.01	1320	20221223	42.73	2855	-34.01	20230227	1335	41.12	20230103	2855	-34.01	20230227	1335	41.12	20230103	0.00	N	064090	500	152 억		101377	N	N	0	N	00	N
17	20231228	090602	51	100.00	KOSDAQ		유통	N	N	N	N		N	1946	49	2	2.58	3836	2	0.01	1890	1946	1890	2465	1328	1897	1918.00	0.33	0	0	1977	1937	1904	1864	1831	1957	1884	153	568	500	0	1	1	30547639	594	-1.76	7.10	12	0.00	-1104.00	274.00	2855	20230227	-31.84	1320	20221223	47.42	2855	-31.84	20230227	1335	45.77	20230103	2855	-31.84	20230227	1335	45.77	20230103	0.00	N	064090	500	152 억		101377	N	N	0	N	00	N
18	20231227	160558	51	100.00	KOSDAQ		유통	N	N	N	N		N	1897	19	2	1.01	45071830	23871	59.90	1878	1944	1871	2440	1315	1878	1888.13	0.33	0	290	2016	1947	1911	1842	1806	1929	1824	153	562	500	0	1	1	30547639	579	-1.72	6.92	12	0.08	-1104.00	274.00	2855	20230227	-33.56	1320	20221223	43.71	2855	-33.56	20230227	1335	42.10	20230103	2855	-33.56	20230227	1335	42.10	20230103	0.00	N	064090	500	152 억		101162	N	N	0	N	00	N
19	20231227	150606	51	100.00	KOSDAQ		유통	N	N	N	N		N	1897	19	2	1.01	43813302	23207	58.23	1878	1944	1871	2440	1315	1878	1887.93	0.33	0	262	2016	1947	1911	1842	1806	1929	1824	153	562	500	0	1	1	30547639	579	-1.72	6.92	12	0.08	-1104.00	274.00	2855	20230227	-33.56	1320	20221223	43.71	2855	-33.56	20230227	1335	42.10	20230103	2855	-33.56	20230227	1335	42.10	20230103	0.00	N	064090	500	152 억		101162	N	N	0	N	00	N
20	20231227	140604	51	100.00	KOSDAQ		유통	N	N	N	N		N	1898	20	2	1.06	43073621	22814	57.24	1878	1944	1871	2440	1315	1878	1888.03	0.33	0	97	2016	1947	1911	1842	1806	1929	1824	153	562	500	0	1	1	30547639	580	-1.72	6.93	12	0.07	-1104.00	274.00	2855	20230227	-33.52	1320	20221223	43.79	2855	-33.52	20230227	1335	42.17	20230103	2855	-33.52	20230227	1335	42.17	20230103	0.00	N	064090	500	152 억		101162	N	N	0	N	00	N
21	20231227	130559	51	100.00	KOSDAQ		유통	N	N	N	N		N	1886	8	2	0.43	27890116	14770	37.06	1878	1944	1871	2440	1315	1878	1888.29	0.33	0	43	2016	1947	1911	1842	1806	1929	1824	153	562	500	0	1	1	30547639	576	-1.71	6.88	12	0.05	-1104.00	274.00	2855	20230227	-33.94	1320	20221223	42.88	2855	-33.94	20230227	1335	41.27	20230103	2855	-33.94	20230227	1335	41.27	20230103	0.00	N	064090	500	152 억		101162	N	N	0	N	00	N
22	20231227	120559	51	100.00	KOSDAQ		유통	N	N	N	N		N	1910	32	2	1.70	11770169	6222	15.61	1878	1944	1871	2440	1315	1878	1891.70	0.33	0	-597	2016	1947	1911	1842	1806	1929	1824	153	562	500	0	1	1	30547639	583	-1.73	6.97	12	0.02	-1104.00	274.00	2855	20230227	-33.10	1320	20221223	44.70	2855	-33.10	20230227	1335	43.07	20230103	2855	-33.10	20230227	1335	43.07	20230103	0.00	N	064090	500	152 억		101162	N	N	0	N	00	N
23	20231227	110603	51	100.00	KOSDAQ		유통	N	N	N	N		N	1894	16	2	0.85	3479515	1825	4.58	1878	1944	1871	2440	1315	1878	1906.58	0.33	0	-488	2016	1947	1911	1842	1806	1929	1824	153	562	500	0	1	1	30547639	579	-1.72	6.91	12	0.01	-1104.00	274.00	2855	20230227	-33.66	1320	20221223	43.48	2855	-33.66	20230227	1335	41.87	20230103	2855	-33.66	20230227	1335	41.87	20230103	0.00	N	064090	500	152 억		101162	N	N	0	N	00	N
24	20231227	100604	51	100.00	KOSDAQ		유통	N	N	N	N		N	1922	44	2	2.34	1858495	963	2.42	1878	1944	1878	2440	1315	1878	1929.90	0.33	0	-714	2016	1947	1911	1842	1806	1929	1824	153	562	500	0	1	1	30547639	587	-1.74	7.01	12	0.00	-1104.00	274.00	2855	20230227	-32.68	1320	20221223	45.61	2855	-32.68	20230227	1335	43.97	20230103	2855	-32.68	20230227	1335	43.97	20230103	0.00	N	064090	500	152 억		101162	N	N	0	N	00	N
25	20231227	090604	51	100.00	KOSDAQ		유통	N	N	N	N		N	1943	65	2	3.46	921015	474	1.19	1878	1944	1878	2440	1315	1878	1943.07	0.33	0	-448	2016	1947	1911	1842	1806	1929	1824	153	562	500	0	1	1	30547639	594	-1.76	7.09	12	0.00	-1104.00	274.00	2855	20230227	-31.94	1320	20221223	47.20	2855	-31.94	20230227	1335	45.54	20230103	2855	-31.94	20230227	1335	45.54	20230103	0.00	N	064090	500	152 억		101162	N	N	0	N	00	N
26	20231226	160605	51	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-56	5	-2.90	75181113	39551	4141.47	1939	1980	1875	2510	1354	1934	1900.87	0.34	0	-1132	1979	1956	1913	1890	1847	1935	1869	153	576	500	0	1	1	30547639	574	-1.70	6.85	12	0.13	-1104.00	274.00	2855	20230227	-34.22	1320	20221223	42.27	2855	-34.22	20230227	1335	40.67	20230103	2855	-34.22	20230227	1335	40.67	20230103	0.00	N	064090	500	152 억		102383	N	N	0	N	00	N
27	20231226	150602	51	100.00	KOSDAQ		유통	N	N	N	N		N	1887	-47	5	-2.43	69148266	36339	3805.13	1939	1980	1875	2510	1354	1934	1902.87	0.34	0	1206	1979	1956	1913	1890	1847	1935	1869	153	576	500	0	1	1	30547639	576	-1.71	6.89	12	0.12	-1104.00	274.00	2855	20230227	-33.91	1320	20221223	42.95	2855	-33.91	20230227	1335	41.35	20230103	2855	-33.91	20230227	1335	41.35	20230103	0.00	N	064090	500	152 억		102383	N	N	0	N	00	N
28	20231226	140604	51	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-29	5	-1.50	47236394	24774	2594.14	1939	1980	1875	2510	1354	1934	1906.69	0.34	0	1498	1979	1956	1913	1890	1847	1935	1869	153	576	500	0	1	1	30547639	582	-1.73	6.95	12	0.08	-1104.00	274.00	2855	20230227	-33.27	1320	20221223	44.32	2855	-33.27	20230227	1335	42.70	20230103	2855	-33.27	20230227	1335	42.70	20230103	0.00	N	064090	500	152 억		102383	N	N	0	N	00	N
29	20231226	130603	51	100.00	KOSDAQ		유통	N	N	N	N		N	1876	-58	5	-3.00	36651721	19186	2009.01	1939	1980	1875	2510	1354	1934	1910.34	0.34	0	4521	1979	1956	1913	1890	1847	1935	1869	153	576	500	0	1	1	30547639	573	-1.70	6.85	12	0.06	-1104.00	274.00	2855	20230227	-34.29	1320	20221223	42.12	2855	-34.29	20230227	1335	40.52	20230103	2855	-34.29	20230227	1335	40.52	20230103	0.00	N	064090	500	152 억		102383	N	N	0	N	00	N
30	20231226	120602	51	100.00	KOSDAQ		유통	N	N	N	N		N	1917	-17	5	-0.88	13421368	6914	723.98	1939	1980	1910	2510	1354	1934	1941.19	0.34	0	-1058	1979	1956	1913	1890	1847	1935	1869	153	576	500	0	1	1	30547639	586	-1.74	7.00	12	0.02	-1104.00	274.00	2855	20230227	-32.85	1320	20221223	45.23	2855	-32.85	20230227	1335	43.60	20230103	2855	-32.85	20230227	1335	43.60	20230103	0.00	N	064090	500	152 억		102383	N	N	0	N	00	N
31	20231226	110606	51	100.00	KOSDAQ		유통	N	N	N	N		N	1929	-5	5	-0.26	13400283	6903	722.83	1939	1980	1910	2510	1354	1934	1941.23	0.34	0	-1058	1979	1956	1913	1890	1847	1935	1869	153	576	500	0	1	1	30547639	589	-1.75	7.04	12	0.02	-1104.00	274.00	2855	20230227	-32.43	1320	20221223	46.14	2855	-32.43	20230227	1335	44.49	20230103	2855	-32.43	20230227	1335	44.49	20230103	0.00	N	064090	500	152 억		102383	N	N	0	N	00	N
32	20231226	100603	51	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-19	5	-0.98	11420119	5873	614.97	1939	1980	1910	2510	1354	1934	1944.51	0.34	0	-558	1979	1956	1913	1890	1847	1935	1869	153	576	500	0	1	1	30547639	585	-1.73	6.99	12	0.02	-1104.00	274.00	2855	20230227	-32.92	1320	20221223	45.08	2855	-32.92	20230227	1335	43.45	20230103	2855	-32.92	20230227	1335	43.45	20230103	0.00	N	064090	500	152 억		102383	N	N	0	N	00	N
33	20231226	090604	51	100.00	KOSDAQ		유통	N	N	N	N		N	1947	13	2	0.67	3008074	1551	162.41	1939	1948	1915	2510	1354	1934	1939.44	0.34	0	-153	1979	1956	1913	1890	1847	1935	1869	153	576	500	0	1	1	30547639	595	-1.76	7.11	12	0.01	-1104.00	274.00	2855	20230227	-31.80	1320	20221223	47.50	2855	-31.80	20230227	1335	45.84	20230103	2855	-31.80	20230227	1335	45.84	20230103	0.00	N	064090	500	152 억		102383	N	N	0	N	00	N
34	20231222	160556	51	100.00	KOSDAQ		유통	N	N	N	N		N	1934	42	2	2.22	1768619	928	15.31	1936	1936	1870	2455	1325	1892	1905.84	0.34	0	-11	1956	1924	1895	1863	1834	1909	1848	153	563	500	0	1	1	30547639	591	-1.75	7.06	12	0.00	-1104.00	274.00	2855	20230227	-32.26	1320	20221223	46.52	2855	-32.26	20230227	1335	44.87	20230103	2855	-32.26	20230227	1320	46.52	20221223	0.00	N	064090	500	152 억		102394	N	N	0	N	00	N
35	20231222	150554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1921	29	2	1.53	801619	428	7.06	1936	1936	1870	2455	1325	1892	1872.94	0.34	0	-9	1956	1924	1895	1863	1834	1909	1848	153	563	500	0	1	1	30547639	587	-1.74	7.01	12	0.00	-1104.00	274.00	2855	20230227	-32.71	1320	20221223	45.53	2855	-32.71	20230227	1335	43.90	20230103	2855	-32.71	20230227	1320	45.53	20221223	0.00	N	064090	500	152 억		102394	N	N	0	N	00	N
36	20231222	140550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1921	29	2	1.53	797777	426	7.03	1936	1936	1870	2455	1325	1892	1872.72	0.34	0	-9	1956	1924	1895	1863	1834	1909	1848	153	563	500	0	1	1	30547639	587	-1.74	7.01	12	0.00	-1104.00	274.00	2855	20230227	-32.71	1320	20221223	45.53	2855	-32.71	20230227	1335	43.90	20230103	2855	-32.71	20230227	1320	45.53	20221223	0.00	N	064090	500	152 억		102394	N	N	0	N	00	N
37	20231222	130552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1900	8	2	0.42	795856	425	7.01	1936	1936	1870	2455	1325	1892	1872.60	0.34	0	-9	1956	1924	1895	1863	1834	1909	1848	153	563	500	0	1	1	30547639	580	-1.72	6.93	12	0.00	-1104.00	274.00	2855	20230227	-33.45	1320	20221223	43.94	2855	-33.45	20230227	1335	42.32	20230103	2855	-33.45	20230227	1320	43.94	20221223	0.00	N	064090	500	152 억		102394	N	N	0	N	00	N
38	20231222	120551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1883	-9	5	-0.48	788256	421	6.95	1936	1936	1870	2455	1325	1892	1872.34	0.34	0	-9	1956	1924	1895	1863	1834	1909	1848	153	563	500	0	1	1	30547639	575	-1.71	6.87	12	0.00	-1104.00	274.00	2855	20230227	-34.05	1320	20221223	42.65	2855	-34.05	20230227	1335	41.05	20230103	2855	-34.05	20230227	1320	42.65	20221223	0.00	N	064090	500	152 억		102394	N	N	0	N	00	N
39	20231222	110553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1875	-17	5	-0.90	775052	414	6.83	1936	1936	1870	2455	1325	1892	1872.11	0.34	0	-8	1956	1924	1895	1863	1834	1909	1848	153	563	500	0	1	1	30547639	573	-1.70	6.84	12	0.00	-1104.00	274.00	2855	20230227	-34.33	1320	20221223	42.05	2855	-34.33	20230227	1335	40.45	20230103	2855	-34.33	20230227	1320	42.05	20221223	0.00	N	064090	500	152 억		102394	N	N	0	N	00	N
40	20231222	100550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-13	5	-0.69	709420	379	6.25	1936	1936	1870	2455	1325	1892	1871.82	0.34	0	-8	1956	1924	1895	1863	1834	1909	1848	153	563	500	0	1	1	30547639	574	-1.70	6.86	12	0.00	-1104.00	274.00	2855	20230227	-34.19	1320	20221223	42.35	2855	-34.19	20230227	1335	40.75	20230103	2855	-34.19	20230227	1320	42.35	20221223	0.00	N	064090	500	152 억		102394	N	N	0	N	00	N
41	20231222	090551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1892	0	3	0.00	0	0	0.00	0	0	0	2455	1325	1892	0.00	0.34	0	0	1956	1924	1895	1863	1834	1909	1848	153	563	500	0	1	1	30547639	578	-1.71	6.91	12	0.00	-1104.00	274.00	2855	20230227	-33.73	1320	20221223	43.33	2855	-33.73	20230227	1335	41.72	20230103	2855	-33.73	20230227	1320	43.33	20221223	0.00	N	064090	500	152 억		102394	N	N	0	N	00	N
42	20231221	160548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1892	1	2	0.05	11444314	6060	89.72	1927	1927	1866	2455	1324	1891	1888.50	0.34	0	-1817	1961	1926	1894	1859	1827	1943	1876	153	564	500	0	1	1	30547639	578	-1.71	6.91	12	0.02	-1104.00	274.00	2855	20230227	-33.73	1320	20221223	43.33	2855	-33.73	20230227	1335	41.72	20230103	2855	-33.73	20230227	1320	43.33	20221223	0.00	N	064090	500	152 억		104211	N	N	0	N	00	N
43	20231221	150549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1895	4	2	0.21	10033392	5313	78.66	1927	1927	1866	2455	1324	1891	1888.46	0.34	0	-1777	1961	1926	1894	1859	1827	1943	1876	153	564	500	0	1	1	30547639	579	-1.72	6.92	12	0.02	-1104.00	274.00	2855	20230227	-33.63	1320	20221223	43.56	2855	-33.63	20230227	1335	41.95	20230103	2855	-33.63	20230227	1320	43.56	20221223	0.00	N	064090	500	152 억		104211	N	N	0	N	00	N
44	20231221	140549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1881	-10	5	-0.53	8107138	4289	63.50	1927	1927	1866	2455	1324	1891	1890.22	0.34	0	-1627	1961	1926	1894	1859	1827	1943	1876	153	564	500	0	1	1	30547639	575	-1.70	6.86	12	0.01	-1104.00	274.00	2855	20230227	-34.12	1320	20221223	42.50	2855	-34.12	20230227	1335	40.90	20230103	2855	-34.12	20230227	1320	42.50	20221223	0.00	N	064090	500	152 억		104211	N	N	0	N	00	N
45	20231221	130549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-13	5	-0.69	5732128	3022	44.74	1927	1927	1866	2455	1324	1891	1896.80	0.34	0	-1465	1961	1926	1894	1859	1827	1943	1876	153	564	500	0	1	1	30547639	574	-1.70	6.85	12	0.01	-1104.00	274.00	2855	20230227	-34.22	1320	20221223	42.27	2855	-34.22	20230227	1335	40.67	20230103	2855	-34.22	20230227	1320	42.27	20221223	0.00	N	064090	500	152 억		104211	N	N	0	N	00	N
46	20231221	120551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1894	3	2	0.16	1856420	973	14.41	1927	1927	1866	2455	1324	1891	1907.93	0.34	0	-453	1961	1926	1894	1859	1827	1943	1876	153	564	500	0	1	1	30547639	579	-1.72	6.91	12	0.00	-1104.00	274.00	2855	20230227	-33.66	1320	20221223	43.48	2855	-33.66	20230227	1335	41.87	20230103	2855	-33.66	20230227	1320	43.48	20221223	0.00	N	064090	500	152 억		104211	N	N	0	N	00	N
47	20231221	110551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1866	-25	5	-1.32	1854526	972	14.39	1927	1927	1866	2455	1324	1891	1907.95	0.34	0	-453	1961	1926	1894	1859	1827	1943	1876	153	564	500	0	1	1	30547639	570	-1.69	6.81	12	0.00	-1104.00	274.00	2855	20230227	-34.64	1320	20221223	41.36	2855	-34.64	20230227	1335	39.78	20230103	2855	-34.64	20230227	1320	41.36	20221223	0.00	N	064090	500	152 억		104211	N	N	0	N	00	N
48	20231221	100549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1866	-25	5	-1.32	1820762	954	14.12	1927	1927	1866	2455	1324	1891	1908.56	0.34	0	-447	1961	1926	1894	1859	1827	1943	1876	153	564	500	0	1	1	30547639	570	-1.69	6.81	12	0.00	-1104.00	274.00	2855	20230227	-34.64	1320	20221223	41.36	2855	-34.64	20230227	1335	39.78	20230103	2855	-34.64	20230227	1320	41.36	20221223	0.00	N	064090	500	152 억		104211	N	N	0	N	00	N
49	20231221	090550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1891	0	3	0.00	0	0	0.00	0	0	0	2455	1324	1891	0.00	0.34	0	0	1961	1926	1894	1859	1827	1943	1876	153	564	500	0	1	1	30547639	578	-1.71	6.90	12	0.00	-1104.00	274.00	2855	20230227	-33.77	1320	20221223	43.26	2855	-33.77	20230227	1335	41.65	20230103	2855	-33.77	20230227	1320	43.26	20221223	0.00	N	064090	500	152 억		104211	N	N	0	N	00	N
50	20231220	160550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1891	10	2	0.53	12714364	6742	30.22	1862	1929	1862	2445	1317	1881	1885.84	0.34	0	313	1938	1909	1885	1856	1832	1924	1871	153	564	500	0	1	1	30547639	578	-1.71	6.90	12	0.02	-1104.00	274.00	2855	20230227	-33.77	1320	20221223	43.26	2855	-33.77	20230227	1335	41.65	20230103	2855	-33.77	20230227	1320	43.26	20221223	0.00	N	064090	500	152 억		103869	N	N	0	N	00	N
51	20231220	150621	51	100.00	KOSDAQ		유통	N	N	N	N		N	1888	7	2	0.37	11325098	6007	26.92	1862	1929	1862	2445	1317	1881	1885.32	0.34	0	300	1938	1909	1885	1856	1832	1924	1871	153	564	500	0	1	1	30547639	577	-1.71	6.89	12	0.02	-1104.00	274.00	2855	20230227	-33.87	1320	20221223	43.03	2855	-33.87	20230227	1335	41.42	20230103	2855	-33.87	20230227	1320	43.03	20221223	0.00	N	064090	500	152 억		103869	N	N	0	N	00	N
52	20231220	140629	51	100.00	KOSDAQ		유통	N	N	N	N		N	1887	6	2	0.32	8358727	4435	19.88	1862	1929	1862	2445	1317	1881	1884.72	0.34	0	1054	1938	1909	1885	1856	1832	1924	1871	153	564	500	0	1	1	30547639	576	-1.71	6.89	12	0.01	-1104.00	274.00	2855	20230227	-33.91	1320	20221223	42.95	2855	-33.91	20230227	1335	41.35	20230103	2855	-33.91	20230227	1320	42.95	20221223	0.00	N	064090	500	152 억		103869	N	N	0	N	00	N
53	20231220	130624	51	100.00	KOSDAQ		유통	N	N	N	N		N	1887	6	2	0.32	8347405	4429	19.85	1862	1929	1862	2445	1317	1881	1884.72	0.34	0	1054	1938	1909	1885	1856	1832	1924	1871	153	564	500	0	1	1	30547639	576	-1.71	6.89	12	0.01	-1104.00	274.00	2855	20230227	-33.91	1320	20221223	42.95	2855	-33.91	20230227	1335	41.35	20230103	2855	-33.91	20230227	1320	42.95	20221223	0.00	N	064090	500	152 억		103869	N	N	0	N	00	N
54	20231220	120548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	8	2	0.43	6073570	3224	14.45	1862	1929	1862	2445	1317	1881	1883.86	0.34	0	1065	1938	1909	1885	1856	1832	1924	1871	153	564	500	0	1	1	30547639	577	-1.71	6.89	12	0.01	-1104.00	274.00	2855	20230227	-33.84	1320	20221223	43.11	2855	-33.84	20230227	1335	41.50	20230103	2855	-33.84	20230227	1320	43.11	20221223	0.00	N	064090	500	152 억		103869	N	N	0	N	00	N
55	20231220	110550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1890	9	2	0.48	5790678	3074	13.78	1862	1929	1862	2445	1317	1881	1883.76	0.34	0	1070	1938	1909	1885	1856	1832	1924	1871	153	564	500	0	1	1	30547639	577	-1.71	6.90	12	0.01	-1104.00	274.00	2855	20230227	-33.80	1320	20221223	43.18	2855	-33.80	20230227	1335	41.57	20230103	2855	-33.80	20230227	1320	43.18	20221223	0.00	N	064090	500	152 억		103869	N	N	0	N	00	N
56	20231220	100550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1902	21	2	1.12	5788788	3073	13.77	1862	1929	1862	2445	1317	1881	1883.76	0.34	0	1071	1938	1909	1885	1856	1832	1924	1871	153	564	500	0	1	1	30547639	581	-1.72	6.94	12	0.01	-1104.00	274.00	2855	20230227	-33.38	1320	20221223	44.09	2855	-33.38	20230227	1335	42.47	20230103	2855	-33.38	20230227	1320	44.09	20221223	0.00	N	064090	500	152 억		103869	N	N	0	N	00	N
57	20231220	090548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1881	0	3	0.00	5608	3	0.01	1862	1881	1862	2445	1317	1881	1869.33	0.34	0	0	1938	1909	1885	1856	1832	1924	1871	153	564	500	0	1	1	30547639	575	-1.70	6.86	12	0.00	-1104.00	274.00	2855	20230227	-34.12	1320	20221223	42.50	2855	-34.12	20230227	1335	40.90	20230103	2855	-34.12	20230227	1320	42.50	20221223	0.00	N	064090	500	152 억		103869	N	N	0	N	00	N
58	20231219	160549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1881	-35	5	-1.83	41190564	21970	140.98	1880	1914	1861	2490	1342	1916	1874.85	0.34	0	-1506	1971	1943	1888	1860	1805	1957	1874	153	574	500	0	1	1	30547639	575	-1.70	6.86	12	0.07	-1104.00	274.00	2855	20230227	-34.12	1320	20221223	42.50	2855	-34.12	20230227	1335	40.90	20230103	2855	-34.12	20230227	1320	42.50	20221223	0.00	N	064090	500	152 억		105385	N	N	0	N	00	N
59	20231219	150550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1885	-31	5	-1.62	19532317	10382	66.62	1880	1914	1870	2490	1342	1916	1881.36	0.34	0	-1037	1971	1943	1888	1860	1805	1957	1874	153	574	500	0	1	1	30547639	576	-1.71	6.88	12	0.03	-1104.00	274.00	2855	20230227	-33.98	1320	20221223	42.80	2855	-33.98	20230227	1335	41.20	20230103	2855	-33.98	20230227	1320	42.80	20221223	0.00	N	064090	500	152 억		105385	N	N	0	N	00	N
60	20231219	140548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1883	-33	5	-1.72	8216412	4377	28.09	1880	1914	1870	2490	1342	1916	1877.18	0.34	0	-77	1971	1943	1888	1860	1805	1957	1874	153	574	500	0	1	1	30547639	575	-1.71	6.87	12	0.01	-1104.00	274.00	2855	20230227	-34.05	1320	20221223	42.65	2855	-34.05	20230227	1335	41.05	20230103	2855	-34.05	20230227	1320	42.65	20221223	0.00	N	064090	500	152 억		105385	N	N	0	N	00	N
61	20231219	130551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1883	-33	5	-1.72	5394665	2881	18.49	1880	1914	1870	2490	1342	1916	1872.50	0.34	0	1016	1971	1943	1888	1860	1805	1957	1874	153	574	500	0	1	1	30547639	575	-1.71	6.87	12	0.01	-1104.00	274.00	2855	20230227	-34.05	1320	20221223	42.65	2855	-34.05	20230227	1335	41.05	20230103	2855	-34.05	20230227	1320	42.65	20221223	0.00	N	064090	500	152 억		105385	N	N	0	N	00	N
62	20231219	120552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1886	-30	5	-1.57	5265417	2812	18.04	1880	1914	1870	2490	1342	1916	1872.48	0.34	0	1085	1971	1943	1888	1860	1805	1957	1874	153	574	500	0	1	1	30547639	576	-1.71	6.88	12	0.01	-1104.00	274.00	2855	20230227	-33.94	1320	20221223	42.88	2855	-33.94	20230227	1335	41.27	20230103	2855	-33.94	20230227	1320	42.88	20221223	0.00	N	064090	500	152 억		105385	N	N	0	N	00	N
63	20231219	110550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1887	-29	5	-1.51	5160487	2756	17.68	1880	1914	1870	2490	1342	1916	1872.46	0.34	0	1139	1971	1943	1888	1860	1805	1957	1874	153	574	500	0	1	1	30547639	576	-1.71	6.89	12	0.01	-1104.00	274.00	2855	20230227	-33.91	1320	20221223	42.95	2855	-33.91	20230227	1335	41.35	20230103	2855	-33.91	20230227	1320	42.95	20221223	0.00	N	064090	500	152 억		105385	N	N	0	N	00	N
64	20231219	100548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-16	5	-0.84	1887571	1008	6.47	1880	1914	1870	2490	1342	1916	1872.59	0.34	0	143	1971	1943	1888	1860	1805	1957	1874	153	574	500	0	1	1	30547639	580	-1.72	6.93	12	0.00	-1104.00	274.00	2855	20230227	-33.45	1320	20221223	43.94	2855	-33.45	20230227	1335	42.32	20230103	2855	-33.45	20230227	1320	43.94	20221223	0.00	N	064090	500	152 억		105385	N	N	0	N	00	N
65	20231219	090548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-2	5	-0.10	1178517	630	4.04	1880	1914	1870	2490	1342	1916	1870.66	0.34	0	9	1971	1943	1888	1860	1805	1957	1874	153	574	500	0	1	1	30547639	585	-1.73	6.99	12	0.00	-1104.00	274.00	2855	20230227	-32.96	1320	20221223	45.00	2855	-32.96	20230227	1335	43.37	20230103	2855	-32.96	20230227	1320	45.00	20221223	0.00	N	064090	500	152 억		105385	N	N	0	N	00	N
66	20231218	160546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1916	46	2	2.46	29284305	15584	18.76	1833	1916	1833	2430	1309	1870	1879.13	0.34	0	945	2043	1956	1913	1826	1783	1935	1805	153	560	500	0	1	1	30547639	585	-1.74	6.99	12	0.05	-1104.00	274.00	2855	20230227	-32.89	1320	20221223	45.15	2855	-32.89	20230227	1335	43.52	20230103	2855	-32.89	20230227	1320	45.15	20221223	0.00	N	064090	500	152 억		104455	N	N	0	N	00	N
67	20231218	150547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1886	16	2	0.86	23439759	12533	15.09	1833	1896	1833	2430	1309	1870	1870.24	0.34	0	903	2043	1956	1913	1826	1783	1935	1805	153	560	500	0	1	1	30547639	576	-1.71	6.88	12	0.04	-1104.00	274.00	2855	20230227	-33.94	1320	20221223	42.88	2855	-33.94	20230227	1335	41.27	20230103	2855	-33.94	20230227	1320	42.88	20221223	0.00	N	064090	500	152 억		104455	N	N	0	N	00	N
68	20231218	140545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1881	11	2	0.59	23298382	12458	15.00	1833	1896	1833	2430	1309	1870	1870.15	0.34	0	905	2043	1956	1913	1826	1783	1935	1805	153	560	500	0	1	1	30547639	575	-1.70	6.86	12	0.04	-1104.00	274.00	2855	20230227	-34.12	1320	20221223	42.50	2855	-34.12	20230227	1335	40.90	20230103	2855	-34.12	20230227	1320	42.50	20221223	0.00	N	064090	500	152 억		104455	N	N	0	N	00	N
69	20231218	130546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1862	-8	5	-0.43	17931861	9590	11.55	1833	1896	1833	2430	1309	1870	1869.85	0.34	0	701	2043	1956	1913	1826	1783	1935	1805	153	560	500	0	1	1	30547639	569	-1.69	6.80	12	0.03	-1104.00	274.00	2855	20230227	-34.78	1320	20221223	41.06	2855	-34.78	20230227	1335	39.48	20230103	2855	-34.78	20230227	1320	41.06	20221223	0.00	N	064090	500	152 억		104455	N	N	0	N	00	N
70	20231218	120542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1868	-2	5	-0.11	14901021	7953	9.58	1833	1896	1833	2430	1309	1870	1873.64	0.34	0	877	2043	1956	1913	1826	1783	1935	1805	153	560	500	0	1	1	30547639	571	-1.69	6.82	12	0.03	-1104.00	274.00	2855	20230227	-34.57	1320	20221223	41.52	2855	-34.57	20230227	1335	39.93	20230103	2855	-34.57	20230227	1320	41.52	20221223	0.00	N	064090	500	152 억		104455	N	N	0	N	00	N
71	20231218	110545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1877	7	2	0.37	12898185	6883	8.29	1833	1896	1833	2430	1309	1870	1873.92	0.34	0	697	2043	1956	1913	1826	1783	1935	1805	153	560	500	0	1	1	30547639	573	-1.70	6.85	12	0.02	-1104.00	274.00	2855	20230227	-34.26	1320	20221223	42.20	2855	-34.26	20230227	1335	40.60	20230103	2855	-34.26	20230227	1320	42.20	20221223	0.00	N	064090	500	152 억		104455	N	N	0	N	00	N
72	20231218	100545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1880	10	2	0.53	9446178	5045	6.07	1833	1896	1833	2430	1309	1870	1872.38	0.34	0	506	2043	1956	1913	1826	1783	1935	1805	153	560	500	0	1	1	30547639	574	-1.70	6.86	12	0.02	-1104.00	274.00	2855	20230227	-34.15	1320	20221223	42.42	2855	-34.15	20230227	1335	40.82	20230103	2855	-34.15	20230227	1320	42.42	20221223	0.00	N	064090	500	152 억		104455	N	N	0	N	00	N
73	20231218	090541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1896	26	2	1.39	2374914	1283	1.54	1833	1896	1833	2430	1309	1870	1851.06	0.34	0	115	2043	1956	1913	1826	1783	1935	1805	153	560	500	0	1	1	30547639	579	-1.72	6.92	12	0.00	-1104.00	274.00	2855	20230227	-33.59	1320	20221223	43.64	2855	-33.59	20230227	1335	42.02	20230103	2855	-33.59	20230227	1320	43.64	20221223	0.00	N	064090	500	152 억		104455	N	N	0	N	00	N
74	20231215	160543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1870	40	2	2.19	162647263	83055	452.57	1940	2000	1870	2375	1281	1830	1958.31	0.35	0	-3777	1973	1901	1858	1786	1743	1880	1765	153	545	500	0	1	1	30547639	571	-1.69	6.82	12	0.27	-1104.00	274.00	2855	20230227	-34.50	1320	20221223	41.67	2855	-34.50	20230227	1335	40.07	20230103	2855	-34.50	20230227	1320	41.67	20221223	0.00	N	064090	500	152 억		108326	N	N	0	N	00	N
75	20231215	150546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1980	150	2	8.20	134439220	68164	371.43	1940	2000	1891	2375	1281	1830	1972.29	0.35	0	-3933	1973	1901	1858	1786	1743	1880	1765	153	545	500	0	1	1	30547639	605	-1.79	7.23	12	0.22	-1104.00	274.00	2855	20230227	-30.65	1320	20221223	50.00	2855	-30.65	20230227	1335	48.31	20230103	2855	-30.65	20230227	1320	50.00	20221223	0.00	N	064090	500	152 억		108326	N	N	0	N	00	N
76	20231215	140545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1970	140	2	7.65	127079081	64376	350.78	1940	2000	1891	2375	1281	1830	1974.01	0.35	0	-3735	1973	1901	1858	1786	1743	1880	1765	153	545	500	0	1	1	30547639	602	-1.78	7.19	12	0.21	-1104.00	274.00	2855	20230227	-31.00	1320	20221223	49.24	2855	-31.00	20230227	1335	47.57	20230103	2855	-31.00	20230227	1320	49.24	20221223	0.00	N	064090	500	152 억		108326	N	N	0	N	00	N
77	20231215	130542	51	100.00	KOSDAQ		유통	N	N	N	N		N	2000	170	2	9.29	110822015	56206	306.27	1940	2000	1891	2375	1281	1830	1971.71	0.35	0	-3925	1973	1901	1858	1786	1743	1880	1765	153	545	500	0	5	1	30547639	611	-1.81	7.30	12	0.18	-1104.00	274.00	2855	20230227	-29.95	1320	20221223	51.52	2855	-29.95	20230227	1335	49.81	20230103	2855	-29.95	20230227	1320	51.52	20221223	0.00	N	064090	500	152 억		108326	N	N	0	N	00	N
78	20231215	120543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1986	156	2	8.52	93084999	47285	257.66	1940	2000	1891	2375	1281	1830	1968.59	0.35	0	-4110	1973	1901	1858	1786	1743	1880	1765	153	545	500	0	1	1	30547639	607	-1.80	7.25	12	0.15	-1104.00	274.00	2855	20230227	-30.44	1320	20221223	50.45	2855	-30.44	20230227	1335	48.76	20230103	2855	-30.44	20230227	1320	50.45	20221223	0.00	N	064090	500	152 억		108326	N	N	0	N	00	N
79	20231215	110538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1940	110	2	6.01	88201604	44799	244.11	1940	2000	1891	2375	1281	1830	1968.83	0.35	0	-3823	1973	1901	1858	1786	1743	1880	1765	153	545	500	0	1	1	30547639	593	-1.76	7.08	12	0.15	-1104.00	274.00	2855	20230227	-32.05	1320	20221223	46.97	2855	-32.05	20230227	1335	45.32	20230103	2855	-32.05	20230227	1320	46.97	20221223	0.00	N	064090	500	152 억		108326	N	N	0	N	00	N
80	20231215	100544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1990	160	2	8.74	73069895	37093	202.12	1940	2000	1891	2375	1281	1830	1969.91	0.35	0	-5232	1973	1901	1858	1786	1743	1880	1765	153	545	500	0	1	1	30547639	608	-1.80	7.26	12	0.12	-1104.00	274.00	2855	20230227	-30.30	1320	20221223	50.76	2855	-30.30	20230227	1335	49.06	20230103	2855	-30.30	20230227	1320	50.76	20221223	0.00	N	064090	500	152 억		108326	N	N	0	N	00	N
81	20231215	090544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1955	125	2	6.83	34115554	17443	95.05	1940	2000	1891	2375	1281	1830	1955.83	0.35	0	-3052	1973	1901	1858	1786	1743	1880	1765	153	545	500	0	1	1	30547639	597	-1.77	7.14	12	0.06	-1104.00	274.00	2855	20230227	-31.52	1320	20221223	48.11	2855	-31.52	20230227	1335	46.44	20230103	2855	-31.52	20230227	1320	48.11	20221223	0.00	N	064090	500	152 억		108326	N	N	0	N	00	N
82	20231214	160540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1830	-71	5	-3.73	33859450	18349	201.46	1910	1930	1815	2470	1331	1901	1847.34	0.36	0	-575	2024	1962	1886	1824	1748	1924	1786	153	569	500	0	1	1	30547639	559	-1.66	6.68	12	0.06	-1104.00	274.00	2855	20230227	-35.90	1320	20221223	38.64	2855	-35.90	20230227	1335	37.08	20230103	2855	-35.90	20230227	1320	38.64	20221223	0.00	N	064090	500	152 억		108901	N	N	0	N	00	N
83	20231214	150601	51	100.00	KOSDAQ		유통	N	N	N	N		N	1914	13	2	0.68	11998318	6460	70.93	1910	1930	1815	2470	1331	1901	1857.32	0.36	0	-384	2024	1962	1886	1824	1748	1924	1786	153	569	500	0	1	1	30547639	585	-1.73	6.99	12	0.02	-1104.00	274.00	2855	20230227	-32.96	1320	20221223	45.00	2855	-32.96	20230227	1335	43.37	20230103	2855	-32.96	20230227	1320	45.00	20221223	0.00	N	064090	500	152 억		108901	N	N	0	N	00	N
84	20231214	140548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-8	5	-0.42	1328955	705	7.74	1910	1930	1872	2470	1331	1901	1885.04	0.36	0	-126	2024	1962	1886	1824	1748	1924	1786	153	569	500	0	1	1	30547639	578	-1.71	6.91	12	0.00	-1104.00	274.00	2855	20230227	-33.70	1320	20221223	43.41	2855	-33.70	20230227	1335	41.80	20230103	2855	-33.70	20230227	1320	43.41	20221223	0.00	N	064090	500	152 억		108901	N	N	0	N	00	N
85	20231214	130555	51	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-11	5	-0.58	1094735	581	6.38	1910	1930	1872	2470	1331	1901	1884.23	0.36	0	-102	2024	1962	1886	1824	1748	1924	1786	153	569	500	0	1	1	30547639	577	-1.71	6.90	12	0.00	-1104.00	274.00	2855	20230227	-33.80	1320	20221223	43.18	2855	-33.80	20230227	1335	41.57	20230103	2855	-33.80	20230227	1320	43.18	20221223	0.00	N	064090	500	152 억		108901	N	N	0	N	00	N
86	20231214	120606	51	100.00	KOSDAQ		유통	N	N	N	N		N	1894	-7	5	-0.37	679683	360	3.95	1910	1930	1872	2470	1331	1901	1888.01	0.36	0	-101	2024	1962	1886	1824	1748	1924	1786	153	569	500	0	1	1	30547639	579	-1.72	6.91	12	0.00	-1104.00	274.00	2855	20230227	-33.66	1320	20221223	43.48	2855	-33.66	20230227	1335	41.87	20230103	2855	-33.66	20230227	1320	43.48	20221223	0.00	N	064090	500	152 억		108901	N	N	0	N	00	N
87	20231214	110542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1915	14	2	0.74	444791	235	2.58	1910	1930	1872	2470	1331	1901	1892.73	0.36	0	-25	2024	1962	1886	1824	1748	1924	1786	153	569	500	0	1	1	30547639	585	-1.73	6.99	12	0.00	-1104.00	274.00	2855	20230227	-32.92	1320	20221223	45.08	2855	-32.92	20230227	1335	43.45	20230103	2855	-32.92	20230227	1320	45.08	20221223	0.00	N	064090	500	152 억		108901	N	N	0	N	00	N
88	20231214	100536	51	100.00	KOSDAQ		유통	N	N	N	N		N	1930	29	2	1.53	218016	114	1.25	1910	1930	1910	2470	1331	1901	1912.42	0.36	0	-25	2024	1962	1886	1824	1748	1924	1786	153	569	500	0	1	1	30547639	590	-1.75	7.04	12	0.00	-1104.00	274.00	2855	20230227	-32.40	1320	20221223	46.21	2855	-32.40	20230227	1335	44.57	20230103	2855	-32.40	20230227	1320	46.21	20221223	0.00	N	064090	500	152 억		108901	N	N	0	N	00	N
89	20231214	090516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1901	0	3	0.00	0	0	0.00	0	0	0	2470	1331	1901	0.00	0.36	0	0	2024	1962	1886	1824	1748	1924	1786	153	569	500	0	1	1	30547639	581	-1.72	6.94	12	0.00	-1104.00	274.00	2855	20230227	-33.42	1320	20221223	44.02	2855	-33.42	20230227	1335	42.40	20230103	2855	-33.42	20230227	1320	44.02	20221223	0.00	N	064090	500	152 억		108901	N	N	0	N	00	N
90	20231213	160539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1901	-39	5	-2.01	16969656	9107	1623.35	1910	1948	1810	2520	1358	1940	1863.36	0.36	0	-901	1960	1949	1929	1918	1898	1955	1924	153	580	500	0	1	1	30547639	581	-1.72	6.94	12	0.03	-1104.00	274.00	2855	20230227	-33.42	1320	20221223	44.02	2855	-33.42	20230227	1335	42.40	20230103	2855	-33.42	20230227	1320	44.02	20221223	0.00	N	064090	500	152 억		109828	N	N	0	N	00	N
91	20231213	150551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-42	5	-2.16	16083864	8641	1540.29	1910	1948	1810	2520	1358	1940	1861.34	0.36	0	-717	1960	1949	1929	1918	1898	1955	1924	153	580	500	0	1	1	30547639	580	-1.72	6.93	12	0.03	-1104.00	274.00	2855	20230227	-33.52	1320	20221223	43.79	2855	-33.52	20230227	1335	42.17	20230103	2855	-33.52	20230227	1320	43.79	20221223	0.00	N	064090	500	152 억		109828	N	N	0	N	00	N
92	20231213	140551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-42	5	-2.16	15688133	8431	1502.85	1910	1948	1810	2520	1358	1940	1860.77	0.36	0	-709	1960	1949	1929	1918	1898	1955	1924	153	580	500	0	1	1	30547639	580	-1.72	6.93	12	0.03	-1104.00	274.00	2855	20230227	-33.52	1320	20221223	43.79	2855	-33.52	20230227	1335	42.17	20230103	2855	-33.52	20230227	1320	43.79	20221223	0.00	N	064090	500	152 억		109828	N	N	0	N	00	N
93	20231213	130550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1907	-33	5	-1.70	15655927	8414	1499.82	1910	1948	1810	2520	1358	1940	1860.70	0.36	0	-692	1960	1949	1929	1918	1898	1955	1924	153	580	500	0	1	1	30547639	583	-1.73	6.96	12	0.03	-1104.00	274.00	2855	20230227	-33.20	1320	20221223	44.47	2855	-33.20	20230227	1335	42.85	20230103	2855	-33.20	20230227	1320	44.47	20221223	0.00	N	064090	500	152 억		109828	N	N	0	N	00	N
94	20231213	120549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-30	5	-1.55	15627644	8399	1497.15	1910	1948	1810	2520	1358	1940	1860.66	0.36	0	-692	1960	1949	1929	1918	1898	1955	1924	153	580	500	0	1	1	30547639	583	-1.73	6.97	12	0.03	-1104.00	274.00	2855	20230227	-33.10	1320	20221223	44.70	2855	-33.10	20230227	1335	43.07	20230103	2855	-33.10	20230227	1320	44.70	20221223	0.00	N	064090	500	152 억		109828	N	N	0	N	00	N
95	20231213	110551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1894	-46	5	-2.37	15595350	8382	1494.12	1910	1948	1810	2520	1358	1940	1860.58	0.36	0	-676	1960	1949	1929	1918	1898	1955	1924	153	580	500	0	1	1	30547639	579	-1.72	6.91	12	0.03	-1104.00	274.00	2855	20230227	-33.66	1320	20221223	43.48	2855	-33.66	20230227	1335	41.87	20230103	2855	-33.66	20230227	1320	43.48	20221223	0.00	N	064090	500	152 억		109828	N	N	0	N	00	N
96	20231213	100554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1936	-4	5	-0.21	11376626	6171	1100.00	1910	1948	1810	2520	1358	1940	1843.56	0.36	0	-88	1960	1949	1929	1918	1898	1955	1924	153	580	500	0	1	1	30547639	591	-1.75	7.07	12	0.02	-1104.00	274.00	2855	20230227	-32.19	1320	20221223	46.67	2855	-32.19	20230227	1335	45.02	20230103	2855	-32.19	20230227	1320	46.67	20221223	0.00	N	064090	500	152 억		109828	N	N	0	N	00	N
97	20231213	090545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-30	5	-1.55	1910000	1000	178.25	1910	1910	1910	2520	1358	1940	1910.00	0.36	0	0	1960	1949	1929	1918	1898	1955	1924	153	580	500	0	1	1	30547639	583	-1.73	6.97	12	0.00	-1104.00	274.00	2855	20230227	-33.10	1320	20221223	44.70	2855	-33.10	20230227	1335	43.07	20230103	2855	-33.10	20230227	1320	44.70	20221223	0.00	N	064090	500	152 억		109828	N	N	0	N	00	N
98	20231212	160526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1940	14	2	0.73	1084020	561	38.85	1926	1940	1909	2500	1349	1926	1932.30	0.36	0	-91	2001	1963	1942	1904	1883	1953	1894	153	574	500	0	1	1	30547639	593	-1.76	7.08	12	0.00	-1104.00	274.00	2855	20230227	-32.05	1320	20221223	46.97	2855	-32.05	20230227	1335	45.32	20230103	2855	-32.05	20230227	1320	46.97	20221223	0.00	N	064090	500	152 억		109965	N	N	0	N	00	N
99	20231212	150532	51	100.00	KOSDAQ		유통	N	N	N	N		N	1926	0	3	0.00	886398	459	31.79	1926	1940	1909	2500	1349	1926	1931.15	0.36	0	-104	2001	1963	1942	1904	1883	1953	1894	153	574	500	0	1	1	30547639	588	-1.74	7.03	12	0.00	-1104.00	274.00	2855	20230227	-32.54	1320	20221223	45.91	2855	-32.54	20230227	1335	44.27	20230103	2855	-32.54	20230227	1320	45.91	20221223	0.00	N	064090	500	152 억		109965	N	N	0	N	00	N
100	20231212	140508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1926	0	3	0.00	886398	459	31.79	1926	1940	1909	2500	1349	1926	1931.15	0.36	0	-104	2001	1963	1942	1904	1883	1953	1894	153	574	500	0	1	1	30547639	588	-1.74	7.03	12	0.00	-1104.00	274.00	2855	20230227	-32.54	1320	20221223	45.91	2855	-32.54	20230227	1335	44.27	20230103	2855	-32.54	20230227	1320	45.91	20221223	0.00	N	064090	500	152 억		109965	N	N	0	N	00	N
101	20231212	130505	51	100.00	KOSDAQ		유통	N	N	N	N		N	1938	12	2	0.62	403592	209	14.47	1926	1940	1909	2500	1349	1926	1931.06	0.36	0	-84	2001	1963	1942	1904	1883	1953	1894	153	574	500	0	1	1	30547639	592	-1.76	7.07	12	0.00	-1104.00	274.00	2855	20230227	-32.12	1320	20221223	46.82	2855	-32.12	20230227	1335	45.17	20230103	2855	-32.12	20230227	1320	46.82	20221223	0.00	N	064090	500	152 억		109965	N	N	0	N	00	N
102	20231212	120504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1940	14	2	0.73	209792	109	7.55	1926	1940	1909	2500	1349	1926	1924.70	0.36	0	-10	2001	1963	1942	1904	1883	1953	1894	153	574	500	0	1	1	30547639	593	-1.76	7.08	12	0.00	-1104.00	274.00	2855	20230227	-32.05	1320	20221223	46.97	2855	-32.05	20230227	1335	45.32	20230103	2855	-32.05	20230227	1320	46.97	20221223	0.00	N	064090	500	152 억		109965	N	N	0	N	00	N
103	20231212	110510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1939	13	2	0.67	207852	108	7.48	1926	1939	1909	2500	1349	1926	1924.56	0.36	0	-9	2001	1963	1942	1904	1883	1953	1894	153	574	500	0	1	1	30547639	592	-1.76	7.08	12	0.00	-1104.00	274.00	2855	20230227	-32.08	1320	20221223	46.89	2855	-32.08	20230227	1335	45.24	20230103	2855	-32.08	20230227	1320	46.89	20221223	0.00	N	064090	500	152 억		109965	N	N	0	N	00	N
104	20231212	100530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-16	5	-0.83	57611	30	2.08	1926	1926	1909	2500	1349	1926	1920.37	0.36	0	0	2001	1963	1942	1904	1883	1953	1894	153	574	500	0	1	1	30547639	583	-1.73	6.97	12	0.00	-1104.00	274.00	2855	20230227	-33.10	1320	20221223	44.70	2855	-33.10	20230227	1335	43.07	20230103	2855	-33.10	20230227	1320	44.70	20221223	0.00	N	064090	500	152 억		109965	N	N	0	N	00	N
105	20231212	090527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1926	0	3	0.00	0	0	0.00	0	0	0	2500	1349	1926	0.00	0.36	0	0	2001	1963	1942	1904	1883	1953	1894	153	574	500	0	1	1	30547639	588	-1.74	7.03	12	0.00	-1104.00	274.00	2855	20230227	-32.54	1320	20221223	45.91	2855	-32.54	20230227	1335	44.27	20230103	2855	-32.54	20230227	1320	45.91	20221223	0.00	N	064090	500	152 억		109965	N	N	0	N	00	N
106	20231211	160530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1926	0	3	0.00	2596097	1340	72.28	1930	1980	1921	2500	1349	1926	1937.39	0.36	-373	-173	1940	1932	1921	1913	1902	1927	1908	153	574	500	0	1	1	30547639	588	-1.74	7.03	12	0.00	-1104.00	274.00	2855	20230227	-32.54	1320	20221223	45.91	2855	-32.54	20230227	1335	44.27	20230103	2855	-32.54	20230227	1320	45.91	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
107	20231211	150527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1950	24	2	1.25	2369591	1223	65.97	1930	1980	1921	2500	1349	1926	1937.52	0.36	-373	-222	1940	1932	1921	1913	1902	1927	1908	153	574	500	0	1	1	30547639	596	-1.77	7.12	12	0.00	-1104.00	274.00	2855	20230227	-31.70	1320	20221223	47.73	2855	-31.70	20230227	1335	46.07	20230103	2855	-31.70	20230227	1320	47.73	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
108	20231211	140527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1921	-5	5	-0.26	1603891	829	44.71	1930	1980	1921	2500	1349	1926	1934.73	0.36	-373	-205	1940	1932	1921	1913	1902	1927	1908	153	574	500	0	1	1	30547639	587	-1.74	7.01	12	0.00	-1104.00	274.00	2855	20230227	-32.71	1320	20221223	45.53	2855	-32.71	20230227	1335	43.90	20230103	2855	-32.71	20230227	1320	45.53	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
109	20231211	130530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1923	-3	5	-0.16	296669	154	8.31	1930	1930	1923	2500	1349	1926	1926.42	0.36	-373	-136	1940	1932	1921	1913	1902	1927	1908	153	574	500	0	1	1	30547639	587	-1.74	7.02	12	0.00	-1104.00	274.00	2855	20230227	-32.64	1320	20221223	45.68	2855	-32.64	20230227	1335	44.04	20230103	2855	-32.64	20230227	1320	45.68	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
110	20231211	120528	51	100.00	KOSDAQ		유통	N	N	N	N		N	1930	4	2	0.21	273593	142	7.66	1930	1930	1926	2500	1349	1926	1926.71	0.36	-373	-136	1940	1932	1921	1913	1902	1927	1908	153	574	500	0	1	1	30547639	590	-1.75	7.04	12	0.00	-1104.00	274.00	2855	20230227	-32.40	1320	20221223	46.21	2855	-32.40	20230227	1335	44.57	20230103	2855	-32.40	20230227	1320	46.21	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
111	20231211	110527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1930	4	2	0.21	273593	142	7.66	1930	1930	1926	2500	1349	1926	1926.71	0.36	-373	-136	1940	1932	1921	1913	1902	1927	1908	153	574	500	0	1	1	30547639	590	-1.75	7.04	12	0.00	-1104.00	274.00	2855	20230227	-32.40	1320	20221223	46.21	2855	-32.40	20230227	1335	44.57	20230103	2855	-32.40	20230227	1320	46.21	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
112	20231211	100526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1930	4	2	0.21	273593	142	7.66	1930	1930	1926	2500	1349	1926	1926.71	0.36	-373	-136	1940	1932	1921	1913	1902	1927	1908	153	574	500	0	1	1	30547639	590	-1.75	7.04	12	0.00	-1104.00	274.00	2855	20230227	-32.40	1320	20221223	46.21	2855	-32.40	20230227	1335	44.57	20230103	2855	-32.40	20230227	1320	46.21	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
113	20231211	090523	51	100.00	KOSDAQ		유통	N	N	N	N		N	1930	4	2	0.21	1930	1	0.05	1930	1930	1930	2500	1349	1926	1930.00	0.36	-373	0	1940	1932	1921	1913	1902	1927	1908	153	574	500	0	1	1	30547639	590	-1.75	7.04	12	0.00	-1104.00	274.00	2855	20230227	-32.40	1320	20221223	46.21	2855	-32.40	20230227	1335	44.57	20230103	2855	-32.40	20230227	1320	46.21	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
114	20231208	160521	51	100.00	KOSDAQ		유통	N	N	N	N		N	1926	30	2	1.58	3553173	1854	42.75	1929	1929	1910	2460	1328	1896	1916.49	0.36	0	383	1970	1933	1882	1845	1794	1907	1819	153	564	500	0	1	1	30547639	588	-1.74	7.03	12	0.01	-1104.00	274.00	2855	20230227	-32.54	1320	20221223	45.91	2855	-32.54	20230227	1335	44.27	20230103	2855	-32.54	20230227	1320	45.91	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
115	20231208	150523	51	100.00	KOSDAQ		유통	N	N	N	N		N	1911	15	2	0.79	2844534	1486	34.26	1929	1929	1910	2460	1328	1896	1914.22	0.36	0	240	1970	1933	1882	1845	1794	1907	1819	153	564	500	0	1	1	30547639	584	-1.73	6.97	12	0.00	-1104.00	274.00	2855	20230227	-33.06	1320	20221223	44.77	2855	-33.06	20230227	1335	43.15	20230103	2855	-33.06	20230227	1320	44.77	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
116	20231208	140522	51	100.00	KOSDAQ		유통	N	N	N	N		N	1910	14	2	0.74	2640043	1379	31.80	1929	1929	1910	2460	1328	1896	1914.46	0.36	0	235	1970	1933	1882	1845	1794	1907	1819	153	564	500	0	1	1	30547639	583	-1.73	6.97	12	0.00	-1104.00	274.00	2855	20230227	-33.10	1320	20221223	44.70	2855	-33.10	20230227	1335	43.07	20230103	2855	-33.10	20230227	1320	44.70	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
117	20231208	130521	51	100.00	KOSDAQ		유통	N	N	N	N		N	1916	20	2	1.05	2294136	1198	27.62	1929	1929	1910	2460	1328	1896	1914.97	0.36	0	229	1970	1933	1882	1845	1794	1907	1819	153	564	500	0	1	1	30547639	585	-1.74	6.99	12	0.00	-1104.00	274.00	2855	20230227	-32.89	1320	20221223	45.15	2855	-32.89	20230227	1335	43.52	20230103	2855	-32.89	20230227	1320	45.15	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
118	20231208	120518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1926	30	2	1.58	2154322	1125	25.94	1929	1929	1910	2460	1328	1896	1914.95	0.36	0	171	1970	1933	1882	1845	1794	1907	1819	153	564	500	0	1	1	30547639	588	-1.74	7.03	12	0.00	-1104.00	274.00	2855	20230227	-32.54	1320	20221223	45.91	2855	-32.54	20230227	1335	44.27	20230103	2855	-32.54	20230227	1320	45.91	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
119	20231208	110517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1920	24	2	1.27	2000679	1045	24.09	1929	1929	1910	2460	1328	1896	1914.53	0.36	0	128	1970	1933	1882	1845	1794	1907	1819	153	564	500	0	1	1	30547639	587	-1.74	7.01	12	0.00	-1104.00	274.00	2855	20230227	-32.75	1320	20221223	45.45	2855	-32.75	20230227	1335	43.82	20230103	2855	-32.75	20230227	1320	45.45	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
120	20231208	100524	51	100.00	KOSDAQ		유통	N	N	N	N		N	1915	19	2	1.00	1864429	974	22.46	1929	1929	1910	2460	1328	1896	1914.20	0.36	0	57	1970	1933	1882	1845	1794	1907	1819	153	564	500	0	1	1	30547639	585	-1.73	6.99	12	0.00	-1104.00	274.00	2855	20230227	-32.92	1320	20221223	45.08	2855	-32.92	20230227	1335	43.45	20230103	2855	-32.92	20230227	1320	45.08	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
121	20231208	090516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1929	33	2	1.74	3858	2	0.05	1929	1929	1929	2460	1328	1896	1929.00	0.36	0	0	1970	1933	1882	1845	1794	1907	1819	153	564	500	0	1	1	30547639	589	-1.75	7.04	12	0.00	-1104.00	274.00	2855	20230227	-32.43	1320	20221223	46.14	2855	-32.43	20230227	1335	44.49	20230103	2855	-32.43	20230227	1320	46.14	20221223	0.00	N	064090	500	152 억		109840	N	N	0	N	00	N
122	20231207	160518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1896	4	2	0.21	8175341	4336	91.07	1919	1919	1831	2455	1325	1892	1885.46	0.36	0	-411	1924	1907	1884	1867	1844	1896	1856	153	563	500	0	1	1	30547639	579	-1.72	6.92	12	0.01	-1104.00	274.00	2855	20230227	-33.59	1320	20221223	43.64	2855	-33.59	20230227	1335	42.02	20230103	2855	-33.59	20230227	1320	43.64	20221223	0.00	N	064090	500	152 억		110271	N	N	0	N	00	N
123	20231207	150519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-2	5	-0.11	8042727	4266	89.60	1919	1919	1831	2455	1325	1892	1885.31	0.36	0	-369	1924	1907	1884	1867	1844	1896	1856	153	563	500	0	1	1	30547639	577	-1.71	6.90	12	0.01	-1104.00	274.00	2855	20230227	-33.80	1320	20221223	43.18	2855	-33.80	20230227	1335	41.57	20230103	2855	-33.80	20230227	1320	43.18	20221223	0.00	N	064090	500	152 억		110271	N	N	0	N	00	N
124	20231207	140516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1911	19	2	1.00	6566773	3484	73.18	1919	1919	1854	2455	1325	1892	1884.84	0.36	0	9	1924	1907	1884	1867	1844	1896	1856	153	563	500	0	1	1	30547639	584	-1.73	6.97	12	0.01	-1104.00	274.00	2855	20230227	-33.06	1320	20221223	44.77	2855	-33.06	20230227	1335	43.15	20230103	2855	-33.06	20230227	1320	44.77	20221223	0.00	N	064090	500	152 억		110271	N	N	0	N	00	N
125	20231207	130517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1895	3	2	0.16	4211023	2232	46.88	1919	1919	1876	2455	1325	1892	1886.66	0.36	0	-10	1924	1907	1884	1867	1844	1896	1856	153	563	500	0	1	1	30547639	579	-1.72	6.92	12	0.01	-1104.00	274.00	2855	20230227	-33.63	1320	20221223	43.56	2855	-33.63	20230227	1335	41.95	20230103	2855	-33.63	20230227	1320	43.56	20221223	0.00	N	064090	500	152 억		110271	N	N	0	N	00	N
126	20231207	120518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1895	3	2	0.16	4211023	2232	46.88	1919	1919	1876	2455	1325	1892	1886.66	0.36	0	-10	1924	1907	1884	1867	1844	1896	1856	153	563	500	0	1	1	30547639	579	-1.72	6.92	12	0.01	-1104.00	274.00	2855	20230227	-33.63	1320	20221223	43.56	2855	-33.63	20230227	1335	41.95	20230103	2855	-33.63	20230227	1320	43.56	20221223	0.00	N	064090	500	152 억		110271	N	N	0	N	00	N
127	20231207	110515	51	100.00	KOSDAQ		유통	N	N	N	N		N	1913	21	2	1.11	616583	322	6.76	1919	1919	1913	2455	1325	1892	1914.85	0.36	0	-32	1924	1907	1884	1867	1844	1896	1856	153	563	500	0	1	1	30547639	584	-1.73	6.98	12	0.00	-1104.00	274.00	2855	20230227	-32.99	1320	20221223	44.92	2855	-32.99	20230227	1335	43.30	20230103	2855	-32.99	20230227	1320	44.92	20221223	0.00	N	064090	500	152 억		110271	N	N	0	N	00	N
128	20231207	100514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1913	21	2	1.11	616583	322	6.76	1919	1919	1913	2455	1325	1892	1914.85	0.36	0	-32	1924	1907	1884	1867	1844	1896	1856	153	563	500	0	1	1	30547639	584	-1.73	6.98	12	0.00	-1104.00	274.00	2855	20230227	-32.99	1320	20221223	44.92	2855	-32.99	20230227	1335	43.30	20230103	2855	-32.99	20230227	1320	44.92	20221223	0.00	N	064090	500	152 억		110271	N	N	0	N	00	N
129	20231207	090519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1919	27	2	1.43	1919	1	0.02	1919	1919	1919	2455	1325	1892	1919.00	0.36	0	-1	1924	1907	1884	1867	1844	1896	1856	153	563	500	0	1	1	30547639	586	-1.74	7.00	12	0.00	-1104.00	274.00	2855	20230227	-32.78	1320	20221223	45.38	2855	-32.78	20230227	1335	43.75	20230103	2855	-32.78	20230227	1320	45.38	20221223	0.00	N	064090	500	152 억		110271	N	N	0	N	00	N
130	20231206	160509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1892	15	2	0.80	9034913	4761	121.30	1900	1901	1861	2440	1314	1877	1897.69	0.36	0	891	1974	1925	1901	1852	1828	1913	1840	153	563	500	0	1	1	30547639	578	-1.71	6.91	12	0.02	-1104.00	274.00	2855	20230227	-33.73	1320	20221223	43.33	2855	-33.73	20230227	1335	41.72	20230103	2855	-33.73	20230227	1320	43.33	20221223	0.00	N	064090	500	152 억		109459	N	N	0	N	00	N
131	20231206	150519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1892	15	2	0.80	8857157	4667	118.90	1900	1901	1861	2440	1314	1877	1897.83	0.36	0	815	1974	1925	1901	1852	1828	1913	1840	153	563	500	0	1	1	30547639	578	-1.71	6.91	12	0.02	-1104.00	274.00	2855	20230227	-33.73	1320	20221223	43.33	2855	-33.73	20230227	1335	41.72	20230103	2855	-33.73	20230227	1320	43.33	20221223	0.00	N	064090	500	152 억		109459	N	N	0	N	00	N
132	20231206	140517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1892	15	2	0.80	8834453	4655	118.60	1900	1901	1861	2440	1314	1877	1897.84	0.36	0	815	1974	1925	1901	1852	1828	1913	1840	153	563	500	0	1	1	30547639	578	-1.71	6.91	12	0.02	-1104.00	274.00	2855	20230227	-33.73	1320	20221223	43.33	2855	-33.73	20230227	1335	41.72	20230103	2855	-33.73	20230227	1320	43.33	20221223	0.00	N	064090	500	152 억		109459	N	N	0	N	00	N
133	20231206	130513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1880	3	2	0.16	8722825	4596	117.10	1900	1901	1861	2440	1314	1877	1897.92	0.36	0	811	1974	1925	1901	1852	1828	1913	1840	153	563	500	0	1	1	30547639	574	-1.70	6.86	12	0.02	-1104.00	274.00	2855	20230227	-34.15	1320	20221223	42.42	2855	-34.15	20230227	1335	40.82	20230103	2855	-34.15	20230227	1320	42.42	20221223	0.00	N	064090	500	152 억		109459	N	N	0	N	00	N
134	20231206	120508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1891	14	2	0.75	8344943	4395	111.97	1900	1901	1861	2440	1314	1877	1898.74	0.36	0	811	1974	1925	1901	1852	1828	1913	1840	153	563	500	0	1	1	30547639	578	-1.71	6.90	12	0.01	-1104.00	274.00	2855	20230227	-33.77	1320	20221223	43.26	2855	-33.77	20230227	1335	41.65	20230103	2855	-33.77	20230227	1320	43.26	20221223	0.00	N	064090	500	152 억		109459	N	N	0	N	00	N
135	20231206	110519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1892	15	2	0.80	8189887	4313	109.89	1900	1901	1861	2440	1314	1877	1898.88	0.36	0	814	1974	1925	1901	1852	1828	1913	1840	153	563	500	0	1	1	30547639	578	-1.71	6.91	12	0.01	-1104.00	274.00	2855	20230227	-33.73	1320	20221223	43.33	2855	-33.73	20230227	1335	41.72	20230103	2855	-33.73	20230227	1320	43.33	20221223	0.00	N	064090	500	152 억		109459	N	N	0	N	00	N
136	20231206	100515	51	100.00	KOSDAQ		유통	N	N	N	N		N	1890	13	2	0.69	8137401	4285	109.17	1900	1901	1861	2440	1314	1877	1899.04	0.36	0	815	1974	1925	1901	1852	1828	1913	1840	153	563	500	0	1	1	30547639	577	-1.71	6.90	12	0.01	-1104.00	274.00	2855	20230227	-33.80	1320	20221223	43.18	2855	-33.80	20230227	1335	41.57	20230103	2855	-33.80	20230227	1320	43.18	20221223	0.00	N	064090	500	152 억		109459	N	N	0	N	00	N
137	20231206	090514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1900	23	2	1.23	163363	86	2.19	1900	1900	1899	2440	1314	1877	1899.57	0.36	0	0	1974	1925	1901	1852	1828	1913	1840	153	563	500	0	1	1	30547639	580	-1.72	6.93	12	0.00	-1104.00	274.00	2855	20230227	-33.45	1320	20221223	43.94	2855	-33.45	20230227	1335	42.32	20230103	2855	-33.45	20230227	1320	43.94	20221223	0.00	N	064090	500	152 억		109459	N	N	0	N	00	N
138	20231205	160516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1877	-3	5	-0.16	7397081	3925	32.52	1880	1950	1877	2440	1316	1880	1884.61	0.36	0	18	2038	1958	1919	1839	1800	1939	1820	153	560	500	0	1	1	30547639	573	-1.70	6.85	12	0.01	-1104.00	274.00	2855	20230227	-34.26	1320	20221223	42.20	2855	-34.26	20230227	1335	40.60	20230103	2855	-34.26	20230227	1320	42.20	20221223	0.00	N	064090	500	152 억		109492	N	N	0	N	00	N
139	20231205	150515	51	100.00	KOSDAQ		유통	N	N	N	N		N	1891	11	2	0.59	5063244	2682	22.22	1880	1950	1878	2440	1316	1880	1887.86	0.36	0	922	2038	1958	1919	1839	1800	1939	1820	153	560	500	0	1	1	30547639	578	-1.71	6.90	12	0.01	-1104.00	274.00	2855	20230227	-33.77	1320	20221223	43.26	2855	-33.77	20230227	1335	41.65	20230103	2855	-33.77	20230227	1320	43.26	20221223	0.00	N	064090	500	152 억		109492	N	N	0	N	00	N
140	20231205	140515	51	100.00	KOSDAQ		유통	N	N	N	N		N	1883	3	2	0.16	5061353	2681	22.21	1880	1950	1878	2440	1316	1880	1887.86	0.36	0	922	2038	1958	1919	1839	1800	1939	1820	153	560	500	0	1	1	30547639	575	-1.71	6.87	12	0.01	-1104.00	274.00	2855	20230227	-34.05	1320	20221223	42.65	2855	-34.05	20230227	1335	41.05	20230103	2855	-34.05	20230227	1320	42.65	20221223	0.00	N	064090	500	152 억		109492	N	N	0	N	00	N
141	20231205	130514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1891	11	2	0.59	4793854	2539	21.04	1880	1950	1878	2440	1316	1880	1888.09	0.36	0	922	2038	1958	1919	1839	1800	1939	1820	153	560	500	0	1	1	30547639	578	-1.71	6.90	12	0.01	-1104.00	274.00	2855	20230227	-33.77	1320	20221223	43.26	2855	-33.77	20230227	1335	41.65	20230103	2855	-33.77	20230227	1320	43.26	20221223	0.00	N	064090	500	152 억		109492	N	N	0	N	00	N
142	20231205	120510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1891	11	2	0.59	4788181	2536	21.01	1880	1950	1878	2440	1316	1880	1888.08	0.36	0	922	2038	1958	1919	1839	1800	1939	1820	153	560	500	0	1	1	30547639	578	-1.71	6.90	12	0.01	-1104.00	274.00	2855	20230227	-33.77	1320	20221223	43.26	2855	-33.77	20230227	1335	41.65	20230103	2855	-33.77	20230227	1320	43.26	20221223	0.00	N	064090	500	152 억		109492	N	N	0	N	00	N
143	20231205	110511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1887	7	2	0.37	4786290	2535	21.00	1880	1950	1878	2440	1316	1880	1888.08	0.36	0	922	2038	1958	1919	1839	1800	1939	1820	153	560	500	0	1	1	30547639	576	-1.71	6.89	12	0.01	-1104.00	274.00	2855	20230227	-33.91	1320	20221223	42.95	2855	-33.91	20230227	1335	41.35	20230103	2855	-33.91	20230227	1320	42.95	20221223	0.00	N	064090	500	152 억		109492	N	N	0	N	00	N
144	20231205	100512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	9	2	0.48	4593804	2433	20.16	1880	1950	1878	2440	1316	1880	1888.12	0.36	0	941	2038	1958	1919	1839	1800	1939	1820	153	560	500	0	1	1	30547639	577	-1.71	6.89	12	0.01	-1104.00	274.00	2855	20230227	-33.84	1320	20221223	43.11	2855	-33.84	20230227	1335	41.50	20230103	2855	-33.84	20230227	1320	43.11	20221223	0.00	N	064090	500	152 억		109492	N	N	0	N	00	N
145	20231205	090509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1905	25	2	1.33	2977488	1577	13.07	1880	1950	1878	2440	1316	1880	1888.07	0.36	0	1204	2038	1958	1919	1839	1800	1939	1820	153	560	500	0	1	1	30547639	582	-1.73	6.95	12	0.01	-1104.00	274.00	2855	20230227	-33.27	1320	20221223	44.32	2855	-33.27	20230227	1335	42.70	20230103	2855	-33.27	20230227	1320	44.32	20221223	0.00	N	064090	500	152 억		109492	N	N	0	N	00	N
146	20231204	160510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-12	5	-0.63	21931405	11386	54.68	1901	1999	1880	2455	1325	1892	1927.58	0.36	0	-358	2064	1978	1934	1848	1804	1956	1826	153	563	500	0	1	1	30547639	574	-1.70	6.86	12	0.04	-1104.00	274.00	2855	20230227	-34.15	1320	20221223	42.42	2855	-34.15	20230227	1335	40.82	20230103	2855	-34.15	20230227	1320	42.42	20221223	0.00	N	064090	500	152 억		109850	N	N	0	N	00	N
147	20231204	150512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1959	67	2	3.54	16077085	8272	39.72	1901	1999	1892	2455	1325	1892	1943.55	0.36	0	2218	2064	1978	1934	1848	1804	1956	1826	153	563	500	0	1	1	30547639	598	-1.77	7.15	12	0.03	-1104.00	274.00	2855	20230227	-31.38	1320	20221223	48.41	2855	-31.38	20230227	1335	46.74	20230103	2855	-31.38	20230227	1320	48.41	20221223	0.00	N	064090	500	152 억		109850	N	N	0	N	00	N
148	20231204	140509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1973	81	2	4.28	16024165	8245	39.59	1901	1999	1892	2455	1325	1892	1943.50	0.36	0	2244	2064	1978	1934	1848	1804	1956	1826	153	563	500	0	1	1	30547639	603	-1.79	7.20	12	0.03	-1104.00	274.00	2855	20230227	-30.89	1320	20221223	49.47	2855	-30.89	20230227	1335	47.79	20230103	2855	-30.89	20230227	1320	49.47	20221223	0.00	N	064090	500	152 억		109850	N	N	0	N	00	N
149	20231204	130507	51	100.00	KOSDAQ		유통	N	N	N	N		N	1950	58	2	3.07	13396601	6894	33.11	1901	1999	1892	2455	1325	1892	1943.23	0.36	0	2252	2064	1978	1934	1848	1804	1956	1826	153	563	500	0	1	1	30547639	596	-1.77	7.12	12	0.02	-1104.00	274.00	2855	20230227	-31.70	1320	20221223	47.73	2855	-31.70	20230227	1335	46.07	20230103	2855	-31.70	20230227	1320	47.73	20221223	0.00	N	064090	500	152 억		109850	N	N	0	N	00	N
150	20231204	120506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1952	60	2	3.17	12977529	6678	32.07	1901	1999	1892	2455	1325	1892	1943.33	0.36	0	2252	2064	1978	1934	1848	1804	1956	1826	153	563	500	0	1	1	30547639	596	-1.77	7.12	12	0.02	-1104.00	274.00	2855	20230227	-31.63	1320	20221223	47.88	2855	-31.63	20230227	1335	46.22	20230103	2855	-31.63	20230227	1320	47.88	20221223	0.00	N	064090	500	152 억		109850	N	N	0	N	00	N
151	20231204	110510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1985	93	2	4.92	2866956	1454	6.98	1901	1999	1892	2455	1325	1892	1971.77	0.36	0	-27	2064	1978	1934	1848	1804	1956	1826	153	563	500	0	1	1	30547639	606	-1.80	7.24	12	0.00	-1104.00	274.00	2855	20230227	-30.47	1320	20221223	50.38	2855	-30.47	20230227	1335	48.69	20230103	2855	-30.47	20230227	1320	50.38	20221223	0.00	N	064090	500	152 억		109850	N	N	0	N	00	N
152	20231204	100508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1920	28	2	1.48	674288	350	1.68	1901	1999	1901	2455	1325	1892	1926.54	0.36	0	129	2064	1978	1934	1848	1804	1956	1826	153	563	500	0	1	1	30547639	587	-1.74	7.01	12	0.00	-1104.00	274.00	2855	20230227	-32.75	1320	20221223	45.45	2855	-32.75	20230227	1335	43.82	20230103	2855	-32.75	20230227	1320	45.45	20221223	0.00	N	064090	500	152 억		109850	N	N	0	N	00	N
153	20231204	090508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1901	9	2	0.48	49426	26	0.12	1901	1901	1901	2455	1325	1892	1901.00	0.36	0	0	2064	1978	1934	1848	1804	1956	1826	153	563	500	0	1	1	30547639	581	-1.72	6.94	12	0.00	-1104.00	274.00	2855	20230227	-33.42	1320	20221223	44.02	2855	-33.42	20230227	1335	42.40	20230103	2855	-33.42	20230227	1320	44.02	20221223	0.00	N	064090	500	152 억		109850	N	N	0	N	00	N
154	20231201	160508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-108	5	-5.40	40051446	20818	210.41	1950	2020	1890	2600	1400	2000	1924.16	0.36	0	-535	2033	2016	1983	1966	1933	2025	1975	153	600	500	0	1	1	30547639	578	-1.71	6.91	12	0.07	-1104.00	274.00	2855	20230227	-33.73	1320	20221223	43.33	2855	-33.73	20230227	1335	41.72	20230103	2855	-33.73	20230227	1320	43.33	20221223	0.00	N	064090	500	152 억		110385	N	N	0	N	00	N
155	20231201	150507	51	100.00	KOSDAQ		유통	N	N	N	N		N	1939	-61	5	-3.05	37172215	19298	195.05	1950	2020	1890	2600	1400	2000	1926.22	0.36	0	810	2033	2016	1983	1966	1933	2025	1975	153	600	500	0	1	1	30547639	592	-1.76	7.08	12	0.06	-1104.00	274.00	2855	20230227	-32.08	1320	20221223	46.89	2855	-32.08	20230227	1335	45.24	20230103	2855	-32.08	20230227	1320	46.89	20221223	0.00	N	064090	500	152 억		110385	N	N	0	N	00	N
156	20231201	140507	51	100.00	KOSDAQ		유통	N	N	N	N		N	1940	-60	5	-3.00	35857142	18620	188.19	1950	2020	1890	2600	1400	2000	1925.73	0.36	0	1147	2033	2016	1983	1966	1933	2025	1975	153	600	500	0	1	1	30547639	593	-1.76	7.08	12	0.06	-1104.00	274.00	2855	20230227	-32.05	1320	20221223	46.97	2855	-32.05	20230227	1335	45.32	20230103	2855	-32.05	20230227	1320	46.97	20221223	0.00	N	064090	500	152 억		110385	N	N	0	N	00	N
157	20231201	130506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1962	-38	5	-1.90	33742980	17531	177.19	1950	2020	1890	2600	1400	2000	1924.76	0.36	0	1147	2033	2016	1983	1966	1933	2025	1975	153	600	500	0	1	1	30547639	599	-1.78	7.16	12	0.06	-1104.00	274.00	2855	20230227	-31.28	1320	20221223	48.64	2855	-31.28	20230227	1335	46.97	20230103	2855	-31.28	20230227	1320	48.64	20221223	0.00	N	064090	500	152 억		110385	N	N	0	N	00	N
158	20231201	120511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1968	-32	5	-1.60	32997976	17147	173.31	1950	2020	1890	2600	1400	2000	1924.42	0.36	0	1183	2033	2016	1983	1966	1933	2025	1975	153	600	500	0	1	1	30547639	601	-1.78	7.18	12	0.06	-1104.00	274.00	2855	20230227	-31.07	1320	20221223	49.09	2855	-31.07	20230227	1335	47.42	20230103	2855	-31.07	20230227	1320	49.09	20221223	0.00	N	064090	500	152 억		110385	N	N	0	N	00	N
159	20231201	110509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1956	-44	5	-2.20	20840531	10822	109.38	1950	2020	1910	2600	1400	2000	1925.76	0.36	0	30	2033	2016	1983	1966	1933	2025	1975	153	600	500	0	1	1	30547639	598	-1.77	7.14	12	0.04	-1104.00	274.00	2855	20230227	-31.49	1320	20221223	48.18	2855	-31.49	20230227	1335	46.52	20230103	2855	-31.49	20230227	1320	48.18	20221223	0.00	N	064090	500	152 억		110385	N	N	0	N	00	N
160	20231201	100511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1956	-44	5	-2.20	20840531	10822	109.38	1950	2020	1910	2600	1400	2000	1925.76	0.36	0	30	2033	2016	1983	1966	1933	2025	1975	153	600	500	0	1	1	30547639	598	-1.77	7.14	12	0.04	-1104.00	274.00	2855	20230227	-31.49	1320	20221223	48.18	2855	-31.49	20230227	1335	46.52	20230103	2855	-31.49	20230227	1320	48.18	20221223	0.00	N	064090	500	152 억		110385	N	N	0	N	00	N
161	20231201	090505	51	100.00	KOSDAQ		유통	N	N	N	N		N	2015	15	2	0.75	12623445	6535	66.05	1950	2015	1910	2600	1400	2000	1931.67	0.36	0	0	2033	2016	1983	1966	1933	2025	1975	153	600	500	0	5	1	30547639	616	-1.83	7.35	12	0.02	-1104.00	274.00	2855	20230227	-29.42	1320	20221223	52.65	2855	-29.42	20230227	1335	50.94	20230103	2855	-29.42	20230227	1320	52.65	20221223	0.00	N	064090	500	152 억		110385	N	N	0	N	00	N