KissMeData/099220/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	160821	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-4	5	-0.31	546382600	424789	75.53	1318	1318	1272	1675	903	1289	1286.42	0.75	-105482	-105534	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	722	91.79	0.71	12	0.76	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	2465	-47.87	20230309	1097	17.14	20231024	2465	-47.87	20230309	1097	17.14	20231024	3.69	N	099220	500	280 억		422248	N	N	124	N	00	N
3	20231229	150817	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-4	5	-0.31	546382600	424789	75.53	1318	1318	1272	1675	903	1289	1286.42	0.75	-105482	-105534	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	722	91.79	0.71	12	0.76	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	2465	-47.87	20230309	1097	17.14	20231024	2465	-47.87	20230309	1097	17.14	20231024	3.69	N	099220	500	280 억		422248	N	N	124	N	00	N
4	20231229	140816	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-4	5	-0.31	546382600	424789	75.53	1318	1318	1272	1675	903	1289	1286.42	0.75	-105482	-105534	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	722	91.79	0.71	12	0.76	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	2465	-47.87	20230309	1097	17.14	20231024	2465	-47.87	20230309	1097	17.14	20231024	3.69	N	099220	500	280 억		422248	N	N	124	N	00	N
5	20231229	130817	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-4	5	-0.31	546382600	424789	75.53	1318	1318	1272	1675	903	1289	1286.42	0.75	-105482	-105534	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	722	91.79	0.71	12	0.76	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	2465	-47.87	20230309	1097	17.14	20231024	2465	-47.87	20230309	1097	17.14	20231024	3.69	N	099220	500	280 억		422248	N	N	124	N	00	N
6	20231229	120818	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-4	5	-0.31	546382600	424789	75.53	1318	1318	1272	1675	903	1289	1286.42	0.75	-105482	-105534	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	722	91.79	0.71	12	0.76	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	2465	-47.87	20230309	1097	17.14	20231024	2465	-47.87	20230309	1097	17.14	20231024	3.69	N	099220	500	280 억		422248	N	N	124	N	00	N
7	20231229	110742	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-4	5	-0.31	546382600	424789	75.53	1318	1318	1272	1675	903	1289	1286.42	0.75	-105482	-105534	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	722	91.79	0.71	12	0.76	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	2465	-47.87	20230309	1097	17.14	20231024	2465	-47.87	20230309	1097	17.14	20231024	3.69	N	099220	500	280 억		422248	N	N	124	N	00	N
8	20231229	100749	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-4	5	-0.31	546382600	424789	75.53	1318	1318	1272	1675	903	1289	1286.42	0.75	-105482	-105534	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	722	91.79	0.71	12	0.76	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	2465	-47.87	20230309	1097	17.14	20231024	2465	-47.87	20230309	1097	17.14	20231024	3.69	N	099220	500	280 억		422248	N	N	124	N	00	N
9	20231229	090750	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-4	5	-0.31	546382600	424789	75.53	1318	1318	1272	1675	903	1289	1286.42	0.75	-105482	-105534	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	722	91.79	0.71	12	0.76	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	2465	-47.87	20230309	1097	17.14	20231024	2465	-47.87	20230309	1097	17.14	20231024	3.69	N	099220	500	280 억		422248	N	N	124	N	00	N
10	20231228	160742	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-4	5	-0.31	535883179	416573	74.07	1318	1318	1272	1675	903	1289	1286.42	0.94	0	-105534	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	722	91.79	0.71	12	0.74	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	2465	-47.87	20230309	1097	17.14	20231024	2465	-47.87	20230309	1097	17.14	20231024	3.69	N	099220	500	280 억		527730	N	N	124	N	00	N
11	20231228	150748	57	100.00	KOSDAQ		유통	N	N	N	N		N	1286	-3	5	-0.23	512533664	398404	70.84	1318	1318	1272	1675	903	1289	1286.47	0.94	0	-103099	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	722	91.86	0.71	12	0.71	14.00	1819.00	2465	20230309	-47.83	1097	20231024	17.23	2465	-47.83	20230309	1097	17.23	20231024	2465	-47.83	20230309	1097	17.23	20231024	3.69	N	099220	500	280 억		527730	N	N	183	N	00	N
12	20231228	140741	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-12	5	-0.93	469421595	364725	64.85	1318	1318	1272	1675	903	1289	1287.06	0.94	0	-93296	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	717	91.21	0.70	12	0.65	14.00	1819.00	2465	20230309	-48.19	1097	20231024	16.41	2465	-48.19	20230309	1097	16.41	20231024	2465	-48.19	20230309	1097	16.41	20231024	3.69	N	099220	500	280 억		527730	N	N	183	N	00	N
13	20231228	130741	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-16	5	-1.24	460319796	357590	63.58	1318	1318	1272	1675	903	1289	1287.28	0.94	0	-92638	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	715	90.93	0.70	12	0.64	14.00	1819.00	2465	20230309	-48.36	1097	20231024	16.04	2465	-48.36	20230309	1097	16.04	20231024	2465	-48.36	20230309	1097	16.04	20231024	3.69	N	099220	500	280 억		527730	N	N	183	N	00	N
14	20231228	120744	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-14	5	-1.09	418516187	324770	57.75	1318	1318	1272	1675	903	1289	1288.65	0.94	0	-89917	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	716	91.07	0.70	12	0.58	14.00	1819.00	2465	20230309	-48.28	1097	20231024	16.23	2465	-48.28	20230309	1097	16.23	20231024	2465	-48.28	20230309	1097	16.23	20231024	3.69	N	099220	500	280 억		527730	N	N	183	N	00	N
15	20231228	110745	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-13	5	-1.01	365783541	283403	50.39	1318	1318	1275	1675	903	1289	1290.68	0.94	0	-84251	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	717	91.14	0.70	12	0.50	14.00	1819.00	2465	20230309	-48.24	1097	20231024	16.32	2465	-48.24	20230309	1097	16.32	20231024	2465	-48.24	20230309	1097	16.32	20231024	3.69	N	099220	500	280 억		527730	N	N	183	N	00	N
16	20231228	100740	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	-7	5	-0.54	317425461	245574	43.67	1318	1318	1275	1675	903	1289	1292.59	0.94	0	-82014	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	720	91.57	0.70	12	0.44	14.00	1819.00	2465	20230309	-47.99	1097	20231024	16.86	2465	-47.99	20230309	1097	16.86	20231024	2465	-47.99	20230309	1097	16.86	20231024	3.69	N	099220	500	280 억		527730	N	N	183	N	00	N
17	20231228	090742	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	-11	5	-0.85	189264632	145473	25.87	1318	1318	1275	1675	903	1289	1301.03	0.94	0	-73733	1317	1303	1275	1261	1233	1310	1268	281	386	500	900	1	1	56171811	718	91.29	0.70	12	0.26	14.00	1819.00	2465	20230309	-48.15	1097	20231024	16.50	2465	-48.15	20230309	1097	16.50	20231024	2465	-48.15	20230309	1097	16.50	20231024	3.69	N	099220	500	280 억		527730	N	N	183	N	00	N
18	20231227	160735	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	29	2	2.30	493455960	391812	125.75	1253	1289	1247	1638	882	1260	1259.35	0.90	0	23295	1286	1273	1263	1250	1240	1268	1245	281	378	500	880	1	1	56171811	724	92.07	0.71	12	0.70	14.00	1819.00	2465	20230309	-47.71	1097	20231024	17.50	2465	-47.71	20230309	1097	17.50	20231024	2465	-47.71	20230309	1097	17.50	20231024	3.66	N	099220	500	280 억		504442	N	N	183	N	00	N
19	20231227	150746	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	8	2	0.63	380589648	303430	97.39	1253	1271	1247	1638	882	1260	1254.29	0.90	0	24963	1286	1273	1263	1250	1240	1268	1245	281	378	500	880	1	1	56171811	712	90.57	0.70	12	0.54	14.00	1819.00	2465	20230309	-48.56	1097	20231024	15.59	2465	-48.56	20230309	1097	15.59	20231024	2465	-48.56	20230309	1097	15.59	20231024	3.66	N	099220	500	280 억		504442	N	N	2	N	00	N
20	20231227	140743	57	100.00	KOSDAQ		유통	N	N	N	N		N	1253	-7	5	-0.56	223850480	178738	57.37	1253	1265	1247	1638	882	1260	1252.39	0.90	0	-7616	1286	1273	1263	1250	1240	1268	1245	281	378	500	880	1	1	56171811	704	89.50	0.69	12	0.32	14.00	1819.00	2465	20230309	-49.17	1097	20231024	14.22	2465	-49.17	20230309	1097	14.22	20231024	2465	-49.17	20230309	1097	14.22	20231024	3.66	N	099220	500	280 억		504442	N	N	2	N	00	N
21	20231227	130737	57	100.00	KOSDAQ		유통	N	N	N	N		N	1253	-7	5	-0.56	180189427	143794	46.15	1253	1265	1247	1638	882	1260	1253.11	0.90	0	-11658	1286	1273	1263	1250	1240	1268	1245	281	378	500	880	1	1	56171811	704	89.50	0.69	12	0.26	14.00	1819.00	2465	20230309	-49.17	1097	20231024	14.22	2465	-49.17	20230309	1097	14.22	20231024	2465	-49.17	20230309	1097	14.22	20231024	3.66	N	099220	500	280 억		504442	N	N	2	N	00	N
22	20231227	120738	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	-5	5	-0.40	150974328	120462	38.66	1253	1265	1247	1638	882	1260	1253.29	0.90	0	-10509	1286	1273	1263	1250	1240	1268	1245	281	378	500	880	1	1	56171811	705	89.64	0.69	12	0.21	14.00	1819.00	2465	20230309	-49.09	1097	20231024	14.40	2465	-49.09	20230309	1097	14.40	20231024	2465	-49.09	20230309	1097	14.40	20231024	3.66	N	099220	500	280 억		504442	N	N	2	N	00	N
23	20231227	110743	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	-11	5	-0.87	122486033	97782	31.38	1253	1265	1247	1638	882	1260	1252.64	0.90	0	-7328	1286	1273	1263	1250	1240	1268	1245	281	378	500	880	1	1	56171811	702	89.21	0.69	12	0.17	14.00	1819.00	2465	20230309	-49.33	1097	20231024	13.86	2465	-49.33	20230309	1097	13.86	20231024	2465	-49.33	20230309	1097	13.86	20231024	3.66	N	099220	500	280 억		504442	N	N	2	N	00	N
24	20231227	100741	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	-9	5	-0.71	84948450	67738	21.74	1253	1265	1250	1638	882	1260	1254.07	0.90	0	-2685	1286	1273	1263	1250	1240	1268	1245	281	378	500	880	1	1	56171811	703	89.36	0.69	12	0.12	14.00	1819.00	2465	20230309	-49.25	1097	20231024	14.04	2465	-49.25	20230309	1097	14.04	20231024	2465	-49.25	20230309	1097	14.04	20231024	3.66	N	099220	500	280 억		504442	N	N	2	N	00	N
25	20231227	090744	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	-4	5	-0.32	7514349	5987	1.92	1253	1265	1253	1638	882	1260	1255.11	0.90	0	18	1286	1273	1263	1250	1240	1268	1245	281	378	500	880	1	1	56171811	706	89.71	0.69	12	0.01	14.00	1819.00	2465	20230309	-49.05	1097	20231024	14.49	2465	-49.05	20230309	1097	14.49	20231024	2465	-49.05	20230309	1097	14.49	20231024	3.66	N	099220	500	280 억		504442	N	N	2	N	00	N
26	20231226	160744	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-17	5	-1.33	388695228	308445	64.80	1272	1276	1253	1660	894	1277	1260.18	0.91	0	-9431	1332	1304	1287	1259	1242	1296	1251	281	383	500	890	1	1	56171811	708	90.00	0.69	12	0.55	14.00	1819.00	2465	20230309	-48.88	1097	20231024	14.86	2465	-48.88	20230309	1097	14.86	20231024	2465	-48.88	20230309	1097	14.86	20231024	3.62	N	099220	500	280 억		513865	N	N	2	N	00	N
27	20231226	150741	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	-22	5	-1.72	353370788	280302	58.88	1272	1276	1254	1660	894	1277	1260.68	0.91	0	-5628	1332	1304	1287	1259	1242	1296	1251	281	383	500	890	1	1	56171811	705	89.64	0.69	12	0.50	14.00	1819.00	2465	20230309	-49.09	1097	20231024	14.40	2465	-49.09	20230309	1097	14.40	20231024	2465	-49.09	20230309	1097	14.40	20231024	3.62	N	099220	500	280 억		513865	N	N	387	N	00	N
28	20231226	140743	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	-20	5	-1.57	288217218	228456	47.99	1272	1276	1255	1660	894	1277	1261.59	0.91	0	-257	1332	1304	1287	1259	1242	1296	1251	281	383	500	890	1	1	56171811	706	89.79	0.69	12	0.41	14.00	1819.00	2465	20230309	-49.01	1097	20231024	14.59	2465	-49.01	20230309	1097	14.59	20231024	2465	-49.01	20230309	1097	14.59	20231024	3.62	N	099220	500	280 억		513865	N	N	387	N	00	N
29	20231226	130742	57	100.00	KOSDAQ		유통	N	N	N	N		N	1262	-15	5	-1.17	259535988	205668	43.21	1272	1276	1255	1660	894	1277	1261.92	0.91	0	2727	1332	1304	1287	1259	1242	1296	1251	281	383	500	890	1	1	56171811	709	90.14	0.69	12	0.37	14.00	1819.00	2465	20230309	-48.80	1097	20231024	15.04	2465	-48.80	20230309	1097	15.04	20231024	2465	-48.80	20230309	1097	15.04	20231024	3.62	N	099220	500	280 억		513865	N	N	387	N	00	N
30	20231226	120741	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-17	5	-1.33	223270115	176842	37.15	1272	1276	1255	1660	894	1277	1262.54	0.91	0	6457	1332	1304	1287	1259	1242	1296	1251	281	383	500	890	1	1	56171811	708	90.00	0.69	12	0.31	14.00	1819.00	2465	20230309	-48.88	1097	20231024	14.86	2465	-48.88	20230309	1097	14.86	20231024	2465	-48.88	20230309	1097	14.86	20231024	3.62	N	099220	500	280 억		513865	N	N	387	N	00	N
31	20231226	110745	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	-20	5	-1.57	206110921	163210	34.29	1272	1276	1255	1660	894	1277	1262.86	0.91	0	9091	1332	1304	1287	1259	1242	1296	1251	281	383	500	890	1	1	56171811	706	89.79	0.69	12	0.29	14.00	1819.00	2465	20230309	-49.01	1097	20231024	14.59	2465	-49.01	20230309	1097	14.59	20231024	2465	-49.01	20230309	1097	14.59	20231024	3.62	N	099220	500	280 억		513865	N	N	387	N	00	N
32	20231226	100741	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-14	5	-1.10	161398481	127677	26.82	1272	1276	1256	1660	894	1277	1264.11	0.91	0	9334	1332	1304	1287	1259	1242	1296	1251	281	383	500	890	1	1	56171811	709	90.21	0.69	12	0.23	14.00	1819.00	2465	20230309	-48.76	1097	20231024	15.13	2465	-48.76	20230309	1097	15.13	20231024	2465	-48.76	20230309	1097	15.13	20231024	3.62	N	099220	500	280 억		513865	N	N	387	N	00	N
33	20231226	090743	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-9	5	-0.70	55337712	43681	9.18	1272	1276	1256	1660	894	1277	1266.86	0.91	0	-16806	1332	1304	1287	1259	1242	1296	1251	281	383	500	890	1	1	56171811	712	90.57	0.70	12	0.08	14.00	1819.00	2465	20230309	-48.56	1097	20231024	15.59	2465	-48.56	20230309	1097	15.59	20231024	2465	-48.56	20230309	1097	15.59	20231024	3.62	N	099220	500	280 억		513865	N	N	387	N	00	N
34	20231222	160732	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-19	5	-1.47	605444754	472187	50.97	1308	1315	1270	1684	908	1296	1282.18	1.04	0	-76451	1350	1322	1297	1269	1244	1322	1269	281	388	500	900	1	1	56171811	717	91.21	0.70	12	0.84	14.00	1819.00	2465	20230309	-48.19	1097	20231024	16.41	2465	-48.19	20230309	1097	16.41	20231024	2465	-48.19	20230309	1097	16.41	20231024	3.72	N	099220	500	280 억		583284	N	N	387	N	00	N
35	20231222	150730	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-25	5	-1.93	584999131	456167	49.24	1308	1315	1270	1684	908	1296	1282.39	1.04	0	-74786	1350	1322	1297	1269	1244	1322	1269	281	388	500	900	1	1	56171811	714	90.79	0.70	12	0.81	14.00	1819.00	2465	20230309	-48.44	1097	20231024	15.86	2465	-48.44	20230309	1097	15.86	20231024	2465	-48.44	20230309	1097	15.86	20231024	3.72	N	099220	500	280 억		583284	N	N	0	N	00	N
36	20231222	140726	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-16	5	-1.23	495530823	386030	41.67	1308	1315	1274	1684	908	1296	1283.62	1.04	0	-58882	1350	1322	1297	1269	1244	1322	1269	281	388	500	900	1	1	56171811	719	91.43	0.70	12	0.69	14.00	1819.00	2465	20230309	-48.07	1097	20231024	16.68	2465	-48.07	20230309	1097	16.68	20231024	2465	-48.07	20230309	1097	16.68	20231024	3.72	N	099220	500	280 억		583284	N	N	0	N	00	N
37	20231222	130729	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-11	5	-0.85	433948441	338050	36.49	1308	1315	1274	1684	908	1296	1283.64	1.04	0	-44173	1350	1322	1297	1269	1244	1322	1269	281	388	500	900	1	1	56171811	722	91.79	0.71	12	0.60	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	2465	-47.87	20230309	1097	17.14	20231024	2465	-47.87	20230309	1097	17.14	20231024	3.72	N	099220	500	280 억		583284	N	N	0	N	00	N
38	20231222	120727	57	100.00	KOSDAQ		유통	N	N	N	N		N	1284	-12	5	-0.93	389427592	303296	32.74	1308	1315	1274	1684	908	1296	1283.94	1.04	0	-46134	1350	1322	1297	1269	1244	1322	1269	281	388	500	900	1	1	56171811	721	91.71	0.71	12	0.54	14.00	1819.00	2465	20230309	-47.91	1097	20231024	17.05	2465	-47.91	20230309	1097	17.05	20231024	2465	-47.91	20230309	1097	17.05	20231024	3.72	N	099220	500	280 억		583284	N	N	0	N	00	N
39	20231222	110727	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-15	5	-1.16	357321986	278237	30.03	1308	1315	1274	1684	908	1296	1284.18	1.04	0	-47500	1350	1322	1297	1269	1244	1322	1269	281	388	500	900	1	1	56171811	720	91.50	0.70	12	0.50	14.00	1819.00	2465	20230309	-48.03	1097	20231024	16.77	2465	-48.03	20230309	1097	16.77	20231024	2465	-48.03	20230309	1097	16.77	20231024	3.72	N	099220	500	280 억		583284	N	N	0	N	00	N
40	20231222	100725	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-11	5	-0.85	259496793	201825	21.79	1308	1315	1274	1684	908	1296	1285.69	1.04	0	-53603	1350	1322	1297	1269	1244	1322	1269	281	388	500	900	1	1	56171811	722	91.79	0.71	12	0.36	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	2465	-47.87	20230309	1097	17.14	20231024	2465	-47.87	20230309	1097	17.14	20231024	3.72	N	099220	500	280 억		583284	N	N	0	N	00	N
41	20231222	090727	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-4	5	-0.31	83676095	64518	6.96	1308	1315	1287	1684	908	1296	1296.96	1.04	0	-24120	1350	1322	1297	1269	1244	1322	1269	281	388	500	900	1	1	56171811	726	92.29	0.71	12	0.11	14.00	1819.00	2465	20230309	-47.59	1097	20231024	17.78	2465	-47.59	20230309	1097	17.78	20231024	2465	-47.59	20230309	1097	17.78	20231024	3.72	N	099220	500	280 억		583284	N	N	0	N	00	N
42	20231221	160723	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	0	3	0.00	1183313064	910289	14.29	1296	1325	1272	1684	908	1296	1299.95	1.38	0	-206357	1462	1379	1311	1228	1160	1420	1269	281	388	500	900	1	1	56171811	728	92.57	0.71	12	1.62	14.00	1819.00	2465	20230309	-47.42	1097	20231024	18.14	2465	-47.42	20230309	1097	18.14	20231024	2465	-47.42	20230309	1097	18.14	20231024	3.76	N	099220	500	280 억		777138	N	N	1	N	00	N
43	20231221	150725	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-5	5	-0.39	1088070538	836485	13.13	1296	1325	1272	1684	908	1296	1300.78	1.38	0	-192165	1462	1379	1311	1228	1160	1420	1269	281	388	500	900	1	1	56171811	725	92.21	0.71	12	1.49	14.00	1819.00	2465	20230309	-47.63	1097	20231024	17.68	2465	-47.63	20230309	1097	17.68	20231024	2465	-47.63	20230309	1097	17.68	20231024	3.76	N	099220	500	280 억		777138	N	N	1	N	00	N
44	20231221	140724	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-1	5	-0.08	1003544078	771107	12.11	1296	1325	1272	1684	908	1296	1301.45	1.38	0	-171415	1462	1379	1311	1228	1160	1420	1269	281	388	500	900	1	1	56171811	727	92.50	0.71	12	1.37	14.00	1819.00	2465	20230309	-47.46	1097	20231024	18.05	2465	-47.46	20230309	1097	18.05	20231024	2465	-47.46	20230309	1097	18.05	20231024	3.76	N	099220	500	280 억		777138	N	N	1	N	00	N
45	20231221	130722	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	2	2	0.15	927224860	712168	11.18	1296	1325	1272	1684	908	1296	1302.00	1.38	0	-152357	1462	1379	1311	1228	1160	1420	1269	281	388	500	900	1	1	56171811	729	92.71	0.71	12	1.27	14.00	1819.00	2465	20230309	-47.34	1097	20231024	18.32	2465	-47.34	20230309	1097	18.32	20231024	2465	-47.34	20230309	1097	18.32	20231024	3.76	N	099220	500	280 억		777138	N	N	1	N	00	N
46	20231221	120727	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	0	3	0.00	854847310	656323	10.30	1296	1325	1272	1684	908	1296	1302.51	1.38	0	-150017	1462	1379	1311	1228	1160	1420	1269	281	388	500	900	1	1	56171811	728	92.57	0.71	12	1.17	14.00	1819.00	2465	20230309	-47.42	1097	20231024	18.14	2465	-47.42	20230309	1097	18.14	20231024	2465	-47.42	20230309	1097	18.14	20231024	3.76	N	099220	500	280 억		777138	N	N	1	N	00	N
47	20231221	110727	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	1	2	0.08	802393300	615716	9.67	1296	1325	1272	1684	908	1296	1303.22	1.38	0	-158013	1462	1379	1311	1228	1160	1420	1269	281	388	500	900	1	1	56171811	729	92.64	0.71	12	1.10	14.00	1819.00	2465	20230309	-47.38	1097	20231024	18.23	2465	-47.38	20230309	1097	18.23	20231024	2465	-47.38	20230309	1097	18.23	20231024	3.76	N	099220	500	280 억		777138	N	N	1	N	00	N
48	20231221	100724	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	27	2	2.08	579119751	444436	6.98	1296	1325	1272	1684	908	1296	1303.09	1.38	0	-146939	1462	1379	1311	1228	1160	1420	1269	281	388	500	900	1	1	56171811	743	94.50	0.73	12	0.79	14.00	1819.00	2465	20230309	-46.33	1097	20231024	20.60	2465	-46.33	20230309	1097	20.60	20231024	2465	-46.33	20230309	1097	20.60	20231024	3.76	N	099220	500	280 억		777138	N	N	1	N	00	N
49	20231221	090724	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-8	5	-0.62	111759841	86762	1.36	1296	1296	1272	1684	908	1296	1287.87	1.38	0	-19479	1462	1379	1311	1228	1160	1420	1269	281	388	500	900	1	1	56171811	723	92.00	0.71	12	0.15	14.00	1819.00	2465	20230309	-47.75	1097	20231024	17.41	2465	-47.75	20230309	1097	17.41	20231024	2465	-47.75	20230309	1097	17.41	20231024	3.76	N	099220	500	280 억		777138	N	N	1	N	00	N
50	20231220	160726	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	76	2	6.23	8406162533	6328376	1239.47	1261	1394	1243	1586	854	1220	1328.36	1.09	0	173602	1278	1248	1229	1199	1180	1239	1190	281	366	500	850	1	1	56171811	728	92.57	0.71	12	11.27	14.00	1819.00	2465	20230309	-47.42	1097	20231024	18.14	2465	-47.42	20230309	1097	18.14	20231024	2465	-47.42	20230309	1097	18.14	20231024	3.71	N	099220	500	280 억		609479	N	N	1	N	00	N
51	20231220	150803	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	78	2	6.39	8241330671	6201230	1214.57	1261	1394	1243	1586	854	1220	1328.99	1.09	0	138620	1278	1248	1229	1199	1180	1239	1190	281	366	500	850	1	1	56171811	729	92.71	0.71	12	11.04	14.00	1819.00	2465	20230309	-47.34	1097	20231024	18.32	2465	-47.34	20230309	1097	18.32	20231024	2465	-47.34	20230309	1097	18.32	20231024	3.71	N	099220	500	280 억		609479	N	N	1	N	00	N
52	20231220	140813	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	87	2	7.13	8035620679	6042930	1183.57	1261	1394	1243	1586	854	1220	1329.76	1.09	0	111865	1278	1248	1229	1199	1180	1239	1190	281	366	500	850	1	1	56171811	734	93.36	0.72	12	10.76	14.00	1819.00	2465	20230309	-46.98	1097	20231024	19.14	2465	-46.98	20230309	1097	19.14	20231024	2465	-46.98	20230309	1097	19.14	20231024	3.71	N	099220	500	280 억		609479	N	N	1	N	00	N
53	20231220	130807	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	92	2	7.54	7777999908	5845666	1144.93	1261	1394	1243	1586	854	1220	1330.57	1.09	0	79979	1278	1248	1229	1199	1180	1239	1190	281	366	500	850	1	1	56171811	737	93.71	0.72	12	10.41	14.00	1819.00	2465	20230309	-46.77	1097	20231024	19.60	2465	-46.77	20230309	1097	19.60	20231024	2465	-46.77	20230309	1097	19.60	20231024	3.71	N	099220	500	280 억		609479	N	N	1	N	00	N
54	20231220	120722	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	116	2	9.51	7170506552	5384306	1054.57	1261	1394	1243	1586	854	1220	1331.75	1.09	0	-21839	1278	1248	1229	1199	1180	1239	1190	281	366	500	850	1	1	56171811	750	95.43	0.73	12	9.59	14.00	1819.00	2465	20230309	-45.80	1097	20231024	21.79	2465	-45.80	20230309	1097	21.79	20231024	2465	-45.80	20230309	1097	21.79	20231024	3.71	N	099220	500	280 억		609479	N	N	1	N	00	N
55	20231220	110725	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	78	2	6.39	1721982945	1344892	263.41	1261	1315	1243	1586	854	1220	1280.40	1.09	0	119857	1278	1248	1229	1199	1180	1239	1190	281	366	500	850	1	1	56171811	729	92.71	0.71	12	2.39	14.00	1819.00	2465	20230309	-47.34	1097	20231024	18.32	2465	-47.34	20230309	1097	18.32	20231024	2465	-47.34	20230309	1097	18.32	20231024	3.71	N	099220	500	280 억		609479	N	N	1	N	00	N
56	20231220	100724	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	49	2	4.02	974351032	767361	150.29	1261	1295	1243	1586	854	1220	1269.77	1.09	0	54873	1278	1248	1229	1199	1180	1239	1190	281	366	500	850	1	1	56171811	713	90.64	0.70	12	1.37	14.00	1819.00	2465	20230309	-48.52	1097	20231024	15.68	2465	-48.52	20230309	1097	15.68	20231024	2465	-48.52	20230309	1097	15.68	20231024	3.71	N	099220	500	280 억		609479	N	N	1	N	00	N
57	20231220	090723	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	41	2	3.36	284590257	224928	44.05	1261	1280	1260	1586	854	1220	1265.32	1.09	0	-1047	1278	1248	1229	1199	1180	1239	1190	281	366	500	850	1	1	56171811	708	90.07	0.69	12	0.40	14.00	1819.00	2465	20230309	-48.84	1097	20231024	14.95	2465	-48.84	20230309	1097	14.95	20231024	2465	-48.84	20230309	1097	14.95	20231024	3.71	N	099220	500	280 억		609479	N	N	1	N	00	N
58	20231219	160723	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-25	5	-2.01	567668730	461865	68.97	1259	1259	1210	1618	872	1245	1229.11	1.06	0	15310	1291	1267	1251	1227	1211	1260	1220	281	373	500	870	1	1	56171811	685	87.14	0.67	12	0.82	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	2465	-50.51	20230309	1097	11.21	20231024	2465	-50.51	20230309	1097	11.21	20231024	3.83	N	099220	500	280 억		596291	N	N	1	N	00	N
59	20231219	150726	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-16	5	-1.29	521936317	424412	63.38	1259	1259	1210	1618	872	1245	1229.79	1.06	0	4929	1291	1267	1251	1227	1211	1260	1220	281	373	500	870	1	1	56171811	690	87.79	0.68	12	0.76	14.00	1819.00	2465	20230309	-50.14	1097	20231024	12.03	2465	-50.14	20230309	1097	12.03	20231024	2465	-50.14	20230309	1097	12.03	20231024	3.83	N	099220	500	280 억		596291	N	N	2	N	00	N
60	20231219	140721	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	-11	5	-0.88	405587327	329279	49.17	1259	1259	1220	1618	872	1245	1231.74	1.06	0	-1576	1291	1267	1251	1227	1211	1260	1220	281	373	500	870	1	1	56171811	693	88.14	0.68	12	0.59	14.00	1819.00	2465	20230309	-49.94	1097	20231024	12.49	2465	-49.94	20230309	1097	12.49	20231024	2465	-49.94	20230309	1097	12.49	20231024	3.83	N	099220	500	280 억		596291	N	N	2	N	00	N
61	20231219	130727	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	-7	5	-0.56	374745893	304315	45.45	1259	1259	1220	1618	872	1245	1231.44	1.06	0	-117	1291	1267	1251	1227	1211	1260	1220	281	373	500	870	1	1	56171811	695	88.43	0.68	12	0.54	14.00	1819.00	2465	20230309	-49.78	1097	20231024	12.85	2465	-49.78	20230309	1097	12.85	20231024	2465	-49.78	20230309	1097	12.85	20231024	3.83	N	099220	500	280 억		596291	N	N	2	N	00	N
62	20231219	120725	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-1	5	-0.08	351950900	285896	42.70	1259	1259	1220	1618	872	1245	1231.05	1.06	0	2726	1291	1267	1251	1227	1211	1260	1220	281	373	500	870	1	1	56171811	699	88.86	0.68	12	0.51	14.00	1819.00	2465	20230309	-49.53	1097	20231024	13.40	2465	-49.53	20230309	1097	13.40	20231024	2465	-49.53	20230309	1097	13.40	20231024	3.83	N	099220	500	280 억		596291	N	N	2	N	00	N
63	20231219	110726	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	-14	5	-1.12	328530128	267014	39.88	1259	1259	1220	1618	872	1245	1230.39	1.06	0	3152	1291	1267	1251	1227	1211	1260	1220	281	373	500	870	1	1	56171811	691	87.93	0.68	12	0.48	14.00	1819.00	2465	20230309	-50.06	1097	20231024	12.22	2465	-50.06	20230309	1097	12.22	20231024	2465	-50.06	20230309	1097	12.22	20231024	3.83	N	099220	500	280 억		596291	N	N	2	N	00	N
64	20231219	100724	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-16	5	-1.29	279089515	226749	33.86	1259	1259	1220	1618	872	1245	1230.83	1.06	0	-3118	1291	1267	1251	1227	1211	1260	1220	281	373	500	870	1	1	56171811	690	87.79	0.68	12	0.40	14.00	1819.00	2465	20230309	-50.14	1097	20231024	12.03	2465	-50.14	20230309	1097	12.03	20231024	2465	-50.14	20230309	1097	12.03	20231024	3.83	N	099220	500	280 억		596291	N	N	2	N	00	N
65	20231219	090720	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	0	3	0.00	56325426	45110	6.74	1259	1259	1242	1618	872	1245	1248.62	1.06	0	-21293	1291	1267	1251	1227	1211	1260	1220	281	373	500	870	1	1	56171811	699	88.93	0.68	12	0.08	14.00	1819.00	2465	20230309	-49.49	1097	20231024	13.49	2465	-49.49	20230309	1097	13.49	20231024	2465	-49.49	20230309	1097	13.49	20231024	3.83	N	099220	500	280 억		596291	N	N	2	N	00	N
66	20231218	160720	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	-21	5	-1.66	741532722	594126	5.75	1266	1275	1235	1645	887	1266	1248.05	1.18	0	-68201	1495	1380	1305	1190	1115	1438	1248	281	379	500	880	1	1	56171811	699	88.93	0.68	12	1.06	14.00	1819.00	2465	20230309	-49.49	1097	20231024	13.49	2465	-49.49	20230309	1097	13.49	20231024	2465	-49.49	20230309	1097	13.49	20231024	3.89	N	099220	500	280 억		664483	N	N	2	N	00	N
67	20231218	150723	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-26	5	-2.05	695608144	557153	5.39	1266	1275	1235	1645	887	1266	1248.44	1.18	0	-69816	1495	1380	1305	1190	1115	1438	1248	281	379	500	880	1	1	56171811	697	88.57	0.68	12	0.99	14.00	1819.00	2465	20230309	-49.70	1097	20231024	13.04	2465	-49.70	20230309	1097	13.04	20231024	2465	-49.70	20230309	1097	13.04	20231024	3.89	N	099220	500	280 억		664483	N	N	0	N	00	N
68	20231218	140718	57	100.00	KOSDAQ		유통	N	N	N	N		N	1242	-24	5	-1.90	597067437	477597	4.62	1266	1275	1236	1645	887	1266	1250.09	1.18	0	-68273	1495	1380	1305	1190	1115	1438	1248	281	379	500	880	1	1	56171811	698	88.71	0.68	12	0.85	14.00	1819.00	2465	20230309	-49.61	1097	20231024	13.22	2465	-49.61	20230309	1097	13.22	20231024	2465	-49.61	20230309	1097	13.22	20231024	3.89	N	099220	500	280 억		664483	N	N	0	N	00	N
69	20231218	130719	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-22	5	-1.74	579884495	463765	4.49	1266	1275	1236	1645	887	1266	1250.32	1.18	0	-66893	1495	1380	1305	1190	1115	1438	1248	281	379	500	880	1	1	56171811	699	88.86	0.68	12	0.83	14.00	1819.00	2465	20230309	-49.53	1097	20231024	13.40	2465	-49.53	20230309	1097	13.40	20231024	2465	-49.53	20230309	1097	13.40	20231024	3.89	N	099220	500	280 억		664483	N	N	0	N	00	N
70	20231218	120715	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-22	5	-1.74	513792577	410498	3.97	1266	1275	1238	1645	887	1266	1251.57	1.18	0	-58907	1495	1380	1305	1190	1115	1438	1248	281	379	500	880	1	1	56171811	699	88.86	0.68	12	0.73	14.00	1819.00	2465	20230309	-49.53	1097	20231024	13.40	2465	-49.53	20230309	1097	13.40	20231024	2465	-49.53	20230309	1097	13.40	20231024	3.89	N	099220	500	280 억		664483	N	N	0	N	00	N
71	20231218	110718	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	-15	5	-1.18	364522325	290614	2.81	1266	1275	1245	1645	887	1266	1254.24	1.18	0	-26286	1495	1380	1305	1190	1115	1438	1248	281	379	500	880	1	1	56171811	703	89.36	0.69	12	0.52	14.00	1819.00	2465	20230309	-49.25	1097	20231024	14.04	2465	-49.25	20230309	1097	14.04	20231024	2465	-49.25	20230309	1097	14.04	20231024	3.89	N	099220	500	280 억		664483	N	N	0	N	00	N
72	20231218	100716	57	100.00	KOSDAQ		유통	N	N	N	N		N	1253	-13	5	-1.03	321730493	256432	2.48	1266	1275	1245	1645	887	1266	1254.56	1.18	0	-36185	1495	1380	1305	1190	1115	1438	1248	281	379	500	880	1	1	56171811	704	89.50	0.69	12	0.46	14.00	1819.00	2465	20230309	-49.17	1097	20231024	14.22	2465	-49.17	20230309	1097	14.22	20231024	2465	-49.17	20230309	1097	14.22	20231024	3.89	N	099220	500	280 억		664483	N	N	0	N	00	N
73	20231218	090714	57	100.00	KOSDAQ		유통	N	N	N	N		N	1247	-19	5	-1.50	165232087	131240	1.27	1266	1275	1246	1645	887	1266	1258.90	1.18	0	-21925	1495	1380	1305	1190	1115	1438	1248	281	379	500	880	1	1	56171811	700	89.07	0.69	12	0.23	14.00	1819.00	2465	20230309	-49.41	1097	20231024	13.67	2465	-49.41	20230309	1097	13.67	20231024	2465	-49.41	20230309	1097	13.67	20231024	3.89	N	099220	500	280 억		664483	N	N	0	N	00	N
74	20231215	160716	57	100.00	KOSDAQ		유통	N	N	N	N		N	1266	51	2	4.20	13758691288	10307315	3687.90	1230	1420	1230	1579	851	1215	1334.87	1.49	0	-172501	1273	1244	1226	1197	1179	1235	1188	281	364	500	850	1	1	56171811	711	90.43	0.70	12	18.35	14.00	1819.00	2465	20230309	-48.64	1097	20231024	15.41	2465	-48.64	20230309	1097	15.41	20231024	2465	-48.64	20230309	1097	15.41	20231024	3.88	N	099220	500	280 억		839569	N	N	0	N	00	N
75	20231215	150719	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	46	2	3.79	13642038924	10214972	3654.86	1230	1420	1230	1579	851	1215	1335.49	1.49	0	-185921	1273	1244	1226	1197	1179	1235	1188	281	364	500	850	1	1	56171811	708	90.07	0.69	12	18.19	14.00	1819.00	2465	20230309	-48.84	1097	20231024	14.95	2465	-48.84	20230309	1097	14.95	20231024	2465	-48.84	20230309	1097	14.95	20231024	3.88	N	099220	500	280 억		839569	N	N	0	N	00	N
76	20231215	140719	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	25	2	2.06	13447823029	10060202	3599.49	1230	1420	1230	1579	851	1215	1336.73	1.49	0	-240125	1273	1244	1226	1197	1179	1235	1188	281	364	500	850	1	1	56171811	697	88.57	0.68	12	17.91	14.00	1819.00	2465	20230309	-49.70	1097	20231024	13.04	2465	-49.70	20230309	1097	13.04	20231024	2465	-49.70	20230309	1097	13.04	20231024	3.88	N	099220	500	280 억		839569	N	N	0	N	00	N
77	20231215	130713	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	45	2	3.70	13190227658	9854291	3525.81	1230	1420	1230	1579	851	1215	1338.53	1.49	0	-253718	1273	1244	1226	1197	1179	1235	1188	281	364	500	850	1	1	56171811	708	90.00	0.69	12	17.54	14.00	1819.00	2465	20230309	-48.88	1097	20231024	14.86	2465	-48.88	20230309	1097	14.86	20231024	2465	-48.88	20230309	1097	14.86	20231024	3.88	N	099220	500	280 억		839569	N	N	0	N	00	N
78	20231215	120714	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	59	2	4.86	12852838106	9587047	3430.19	1230	1420	1230	1579	851	1215	1340.65	1.49	0	-287085	1273	1244	1226	1197	1179	1235	1188	281	364	500	850	1	1	56171811	716	91.00	0.70	12	17.07	14.00	1819.00	2465	20230309	-48.32	1097	20231024	16.13	2465	-48.32	20230309	1097	16.13	20231024	2465	-48.32	20230309	1097	16.13	20231024	3.88	N	099220	500	280 억		839569	N	N	0	N	00	N
79	20231215	110710	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	77	2	6.34	12314942136	9166052	3279.56	1230	1420	1230	1579	851	1215	1343.54	1.49	0	-389291	1273	1244	1226	1197	1179	1235	1188	281	364	500	850	1	1	56171811	726	92.29	0.71	12	16.32	14.00	1819.00	2465	20230309	-47.59	1097	20231024	17.78	2465	-47.59	20230309	1097	17.78	20231024	2465	-47.59	20230309	1097	17.78	20231024	3.88	N	099220	500	280 억		839569	N	N	0	N	00	N
80	20231215	100716	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	75	2	6.17	10657124302	7883328	2820.61	1230	1420	1230	1579	851	1215	1351.86	1.49	0	-395237	1273	1244	1226	1197	1179	1235	1188	281	364	500	850	1	1	56171811	725	92.14	0.71	12	14.03	14.00	1819.00	2465	20230309	-47.67	1097	20231024	17.59	2465	-47.67	20230309	1097	17.59	20231024	2465	-47.67	20230309	1097	17.59	20231024	3.88	N	099220	500	280 억		839569	N	N	0	N	00	N
81	20231215	090717	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	42	2	3.46	228274435	180561	64.60	1230	1290	1230	1579	851	1215	1264.25	1.49	0	22326	1273	1244	1226	1197	1179	1235	1188	281	364	500	850	1	1	56171811	706	89.79	0.69	12	0.32	14.00	1819.00	2465	20230309	-49.01	1097	20231024	14.59	2465	-49.01	20230309	1097	14.59	20231024	2465	-49.01	20230309	1097	14.59	20231024	3.88	N	099220	500	280 억		839569	N	N	0	N	00	N
82	20231214	160712	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-5	5	-0.41	335861423	274758	87.14	1255	1255	1208	1586	854	1220	1222.39	1.50	0	7174	1290	1254	1229	1193	1168	1242	1181	281	366	500	850	1	1	56171811	682	86.79	0.67	12	0.49	14.00	1819.00	2465	20230309	-50.71	1097	20231024	10.76	2465	-50.71	20230309	1097	10.76	20231024	2465	-50.71	20230309	1097	10.76	20231024	3.94	N	099220	500	280 억		842223	N	N	0	N	00	N
83	20231214	150738	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-3	5	-0.25	333486054	272803	86.52	1255	1255	1208	1586	854	1220	1222.44	1.50	0	7174	1290	1254	1229	1193	1168	1242	1181	281	366	500	850	1	1	56171811	684	86.93	0.67	12	0.49	14.00	1819.00	2465	20230309	-50.63	1097	20231024	10.94	2465	-50.63	20230309	1097	10.94	20231024	2465	-50.63	20230309	1097	10.94	20231024	3.94	N	099220	500	280 억		842223	N	N	0	N	00	N
84	20231214	140720	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-1	5	-0.08	291686079	238303	75.58	1255	1255	1210	1586	854	1220	1224.01	1.50	0	8098	1290	1254	1229	1193	1168	1242	1181	281	366	500	850	1	1	56171811	685	87.07	0.67	12	0.42	14.00	1819.00	2465	20230309	-50.55	1097	20231024	11.12	2465	-50.55	20230309	1097	11.12	20231024	2465	-50.55	20230309	1097	11.12	20231024	3.94	N	099220	500	280 억		842223	N	N	0	N	00	N
85	20231214	130734	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-1	5	-0.08	237876578	193953	61.51	1255	1255	1210	1586	854	1220	1226.47	1.50	0	-6144	1290	1254	1229	1193	1168	1242	1181	281	366	500	850	1	1	56171811	685	87.07	0.67	12	0.35	14.00	1819.00	2465	20230309	-50.55	1097	20231024	11.12	2465	-50.55	20230309	1097	11.12	20231024	2465	-50.55	20230309	1097	11.12	20231024	3.94	N	099220	500	280 억		842223	N	N	0	N	00	N
86	20231214	120746	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-1	5	-0.08	232569910	189599	60.13	1255	1255	1210	1586	854	1220	1226.64	1.50	0	-5137	1290	1254	1229	1193	1168	1242	1181	281	366	500	850	1	1	56171811	685	87.07	0.67	12	0.34	14.00	1819.00	2465	20230309	-50.55	1097	20231024	11.12	2465	-50.55	20230309	1097	11.12	20231024	2465	-50.55	20230309	1097	11.12	20231024	3.94	N	099220	500	280 억		842223	N	N	0	N	00	N
87	20231214	110715	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	0	3	0.00	188504210	153442	48.66	1255	1255	1210	1586	854	1220	1228.50	1.50	0	4883	1290	1254	1229	1193	1168	1242	1181	281	366	500	850	1	1	56171811	685	87.14	0.67	12	0.27	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	2465	-50.51	20230309	1097	11.21	20231024	2465	-50.51	20230309	1097	11.21	20231024	3.94	N	099220	500	280 억		842223	N	N	0	N	00	N
88	20231214	100706	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	18	2	1.48	147460943	119845	38.01	1255	1255	1210	1586	854	1220	1230.43	1.50	0	1794	1290	1254	1229	1193	1168	1242	1181	281	366	500	850	1	1	56171811	695	88.43	0.68	12	0.21	14.00	1819.00	2465	20230309	-49.78	1097	20231024	12.85	2465	-49.78	20230309	1097	12.85	20231024	2465	-49.78	20230309	1097	12.85	20231024	3.94	N	099220	500	280 억		842223	N	N	0	N	00	N
89	20231214	090646	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	5	2	0.41	44769749	36215	11.49	1255	1255	1225	1586	854	1220	1236.22	1.50	0	-8432	1290	1254	1229	1193	1168	1242	1181	281	366	500	850	1	1	56171811	688	87.50	0.67	12	0.06	14.00	1819.00	2465	20230309	-50.30	1097	20231024	11.67	2465	-50.30	20230309	1097	11.67	20231024	2465	-50.30	20230309	1097	11.67	20231024	3.94	N	099220	500	280 억		842223	N	N	0	N	00	N
90	20231213	160710	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-31	5	-2.48	321748003	263785	164.93	1261	1265	1204	1626	876	1251	1219.74	1.62	0	-68081	1273	1261	1252	1240	1231	1268	1247	281	375	500	870	1	1	56171811	685	87.14	0.67	12	0.47	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	2465	-50.51	20230309	1097	11.21	20231024	2465	-50.51	20230309	1097	11.21	20231024	3.89	N	099220	500	280 억		910315	N	N	0	N	00	N
91	20231213	150727	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-47	5	-3.76	310556148	254539	159.15	1261	1265	1204	1626	876	1251	1220.07	1.62	0	-68703	1273	1261	1252	1240	1231	1268	1247	281	375	500	870	1	1	56171811	676	86.00	0.66	12	0.45	14.00	1819.00	2465	20230309	-51.16	1097	20231024	9.75	2465	-51.16	20230309	1097	9.75	20231024	2465	-51.16	20230309	1097	9.75	20231024	3.89	N	099220	500	280 억		910315	N	N	0	N	00	N
92	20231213	140724	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-42	5	-3.36	254299503	208020	130.07	1261	1265	1209	1626	876	1251	1222.48	1.62	0	-49475	1273	1261	1252	1240	1231	1268	1247	281	375	500	870	1	1	56171811	679	86.36	0.66	12	0.37	14.00	1819.00	2465	20230309	-50.95	1097	20231024	10.21	2465	-50.95	20230309	1097	10.21	20231024	2465	-50.95	20230309	1097	10.21	20231024	3.89	N	099220	500	280 억		910315	N	N	0	N	00	N
93	20231213	130726	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-31	5	-2.48	211495793	172729	108.00	1261	1265	1210	1626	876	1251	1224.44	1.62	0	-45854	1273	1261	1252	1240	1231	1268	1247	281	375	500	870	1	1	56171811	685	87.14	0.67	12	0.31	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	2465	-50.51	20230309	1097	11.21	20231024	2465	-50.51	20230309	1097	11.21	20231024	3.89	N	099220	500	280 억		910315	N	N	0	N	00	N
94	20231213	120724	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-33	5	-2.64	203317887	166016	103.80	1261	1265	1210	1626	876	1251	1224.69	1.62	0	-43451	1273	1261	1252	1240	1231	1268	1247	281	375	500	870	1	1	56171811	684	87.00	0.67	12	0.30	14.00	1819.00	2465	20230309	-50.59	1097	20231024	11.03	2465	-50.59	20230309	1097	11.03	20231024	2465	-50.59	20230309	1097	11.03	20231024	3.89	N	099220	500	280 억		910315	N	N	0	N	00	N
95	20231213	110726	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-28	5	-2.24	195805807	159860	99.95	1261	1265	1210	1626	876	1251	1224.86	1.62	0	-43123	1273	1261	1252	1240	1231	1268	1247	281	375	500	870	1	1	56171811	687	87.36	0.67	12	0.28	14.00	1819.00	2465	20230309	-50.39	1097	20231024	11.49	2465	-50.39	20230309	1097	11.49	20231024	2465	-50.39	20230309	1097	11.49	20231024	3.89	N	099220	500	280 억		910315	N	N	0	N	00	N
96	20231213	100729	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-32	5	-2.56	160146064	130493	81.59	1261	1265	1210	1626	876	1251	1227.24	1.62	0	-37099	1273	1261	1252	1240	1231	1268	1247	281	375	500	870	1	1	56171811	685	87.07	0.67	12	0.23	14.00	1819.00	2465	20230309	-50.55	1097	20231024	11.12	2465	-50.55	20230309	1097	11.12	20231024	2465	-50.55	20230309	1097	11.12	20231024	3.89	N	099220	500	280 억		910315	N	N	0	N	00	N
97	20231213	090720	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	-10	5	-0.80	37345696	29970	18.74	1261	1265	1241	1626	876	1251	1246.10	1.62	0	-6165	1273	1261	1252	1240	1231	1268	1247	281	375	500	870	1	1	56171811	697	88.64	0.68	12	0.05	14.00	1819.00	2465	20230309	-49.66	1097	20231024	13.13	2465	-49.66	20230309	1097	13.13	20231024	2465	-49.66	20230309	1097	13.13	20231024	3.89	N	099220	500	280 억		910315	N	N	0	N	00	N
98	20231212	160655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	-3	5	-0.24	195576198	156082	38.64	1243	1264	1243	1630	878	1254	1253.04	1.61	0	2015	1303	1278	1251	1226	1199	1291	1239	281	376	500	870	1	1	56171811	703	89.36	0.69	12	0.28	14.00	1819.00	2465	20230309	-49.25	1097	20231024	14.04	2465	-49.25	20230309	1097	14.04	20231024	2465	-49.25	20230309	1097	14.04	20231024	3.85	N	099220	500	280 억		905497	N	N	1	N	00	N
99	20231212	150703	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	7	2	0.56	180024862	143658	35.56	1243	1264	1243	1630	878	1254	1253.15	1.61	0	2158	1303	1278	1251	1226	1199	1291	1239	281	376	500	870	1	1	56171811	708	90.07	0.69	12	0.26	14.00	1819.00	2465	20230309	-48.84	1097	20231024	14.95	2465	-48.84	20230309	1097	14.95	20231024	2465	-48.84	20230309	1097	14.95	20231024	3.85	N	099220	500	280 억		905497	N	N	1	N	00	N
100	20231212	140626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1258	4	2	0.32	146865040	117281	29.03	1243	1264	1243	1630	878	1254	1252.25	1.61	0	-87	1303	1278	1251	1226	1199	1291	1239	281	376	500	870	1	1	56171811	707	89.86	0.69	12	0.21	14.00	1819.00	2465	20230309	-48.97	1097	20231024	14.68	2465	-48.97	20230309	1097	14.68	20231024	2465	-48.97	20230309	1097	14.68	20231024	3.85	N	099220	500	280 억		905497	N	N	1	N	00	N
101	20231212	130626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	6	2	0.48	129299399	103341	25.58	1243	1264	1243	1630	878	1254	1251.19	1.61	0	5806	1303	1278	1251	1226	1199	1291	1239	281	376	500	870	1	1	56171811	708	90.00	0.69	12	0.18	14.00	1819.00	2465	20230309	-48.88	1097	20231024	14.86	2465	-48.88	20230309	1097	14.86	20231024	2465	-48.88	20230309	1097	14.86	20231024	3.85	N	099220	500	280 억		905497	N	N	1	N	00	N
102	20231212	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-4	5	-0.32	118490446	94737	23.45	1243	1264	1243	1630	878	1254	1250.73	1.61	0	5770	1303	1278	1251	1226	1199	1291	1239	281	376	500	870	1	1	56171811	702	89.29	0.69	12	0.17	14.00	1819.00	2465	20230309	-49.29	1097	20231024	13.95	2465	-49.29	20230309	1097	13.95	20231024	2465	-49.29	20230309	1097	13.95	20231024	3.85	N	099220	500	280 억		905497	N	N	1	N	00	N
103	20231212	110631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1252	-2	5	-0.16	104188928	83310	20.62	1243	1264	1243	1630	878	1254	1250.62	1.61	0	4559	1303	1278	1251	1226	1199	1291	1239	281	376	500	870	1	1	56171811	703	89.43	0.69	12	0.15	14.00	1819.00	2465	20230309	-49.21	1097	20231024	14.13	2465	-49.21	20230309	1097	14.13	20231024	2465	-49.21	20230309	1097	14.13	20231024	3.85	N	099220	500	280 억		905497	N	N	1	N	00	N
104	20231212	100656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1253	-1	5	-0.08	65908945	52771	13.06	1243	1264	1243	1630	878	1254	1248.96	1.61	0	-1040	1303	1278	1251	1226	1199	1291	1239	281	376	500	870	1	1	56171811	704	89.50	0.69	12	0.09	14.00	1819.00	2465	20230309	-49.17	1097	20231024	14.22	2465	-49.17	20230309	1097	14.22	20231024	2465	-49.17	20230309	1097	14.22	20231024	3.85	N	099220	500	280 억		905497	N	N	1	N	00	N
105	20231212	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	0	3	0.00	21017915	16896	4.18	1243	1255	1243	1630	878	1254	1243.96	1.61	0	-1873	1303	1278	1251	1226	1199	1291	1239	281	376	500	870	1	1	56171811	704	89.57	0.69	12	0.03	14.00	1819.00	2465	20230309	-49.13	1097	20231024	14.31	2465	-49.13	20230309	1097	14.31	20231024	2465	-49.13	20230309	1097	14.31	20231024	3.85	N	099220	500	280 억		905497	N	N	1	N	00	N
106	20231211	160658	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	34	2	2.79	506806967	403093	65.77	1224	1276	1224	1586	854	1220	1257.30	1.30	-137932	41765	1335	1277	1227	1169	1119	1306	1198	281	366	500	850	1	1	56171811	704	89.57	0.69	12	0.72	14.00	1819.00	2465	20230309	-49.13	1097	20231024	14.31	2465	-49.13	20230309	1097	14.31	20231024	2465	-49.13	20230309	1097	14.31	20231024	3.87	N	099220	500	280 억		731106	N	N	1	N	00	N
107	20231211	150655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	36	2	2.95	491170348	390639	63.74	1224	1276	1224	1586	854	1220	1257.35	1.30	-137932	41014	1335	1277	1227	1169	1119	1306	1198	281	366	500	850	1	1	56171811	706	89.71	0.69	12	0.70	14.00	1819.00	2465	20230309	-49.05	1097	20231024	14.49	2465	-49.05	20230309	1097	14.49	20231024	2465	-49.05	20230309	1097	14.49	20231024	3.87	N	099220	500	280 억		731106	N	N	0	N	00	N
108	20231211	140654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	39	2	3.20	432051641	343695	56.08	1224	1276	1224	1586	854	1220	1257.08	1.30	-137932	24000	1335	1277	1227	1169	1119	1306	1198	281	366	500	850	1	1	56171811	707	89.93	0.69	12	0.61	14.00	1819.00	2465	20230309	-48.92	1097	20231024	14.77	2465	-48.92	20230309	1097	14.77	20231024	2465	-48.92	20230309	1097	14.77	20231024	3.87	N	099220	500	280 억		731106	N	N	0	N	00	N
109	20231211	130656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	34	2	2.79	332788915	264889	43.22	1224	1276	1224	1586	854	1220	1256.33	1.30	-137932	33546	1335	1277	1227	1169	1119	1306	1198	281	366	500	850	1	1	56171811	704	89.57	0.69	12	0.47	14.00	1819.00	2465	20230309	-49.13	1097	20231024	14.31	2465	-49.13	20230309	1097	14.31	20231024	2465	-49.13	20230309	1097	14.31	20231024	3.87	N	099220	500	280 억		731106	N	N	0	N	00	N
110	20231211	120655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	29	2	2.38	307521266	244665	39.92	1224	1276	1224	1586	854	1220	1256.91	1.30	-137932	35697	1335	1277	1227	1169	1119	1306	1198	281	366	500	850	1	1	56171811	702	89.21	0.69	12	0.44	14.00	1819.00	2465	20230309	-49.33	1097	20231024	13.86	2465	-49.33	20230309	1097	13.86	20231024	2465	-49.33	20230309	1097	13.86	20231024	3.87	N	099220	500	280 억		731106	N	N	0	N	00	N
111	20231211	110653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	36	2	2.95	284980656	226677	36.99	1224	1276	1224	1586	854	1220	1257.21	1.30	-137932	35521	1335	1277	1227	1169	1119	1306	1198	281	366	500	850	1	1	56171811	706	89.71	0.69	12	0.40	14.00	1819.00	2465	20230309	-49.05	1097	20231024	14.49	2465	-49.05	20230309	1097	14.49	20231024	2465	-49.05	20230309	1097	14.49	20231024	3.87	N	099220	500	280 억		731106	N	N	0	N	00	N
112	20231211	100651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	30	2	2.46	248039144	197209	32.18	1224	1276	1224	1586	854	1220	1257.75	1.30	-137932	31597	1335	1277	1227	1169	1119	1306	1198	281	366	500	850	1	1	56171811	702	89.29	0.69	12	0.35	14.00	1819.00	2465	20230309	-49.29	1097	20231024	13.95	2465	-49.29	20230309	1097	13.95	20231024	2465	-49.29	20230309	1097	13.95	20231024	3.87	N	099220	500	280 억		731106	N	N	0	N	00	N
113	20231211	090652	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	52	2	4.26	93402855	74176	12.10	1224	1276	1224	1586	854	1220	1259.21	1.30	-137932	26768	1335	1277	1227	1169	1119	1306	1198	281	366	500	850	1	1	56171811	715	90.86	0.70	12	0.13	14.00	1819.00	2465	20230309	-48.40	1097	20231024	15.95	2465	-48.40	20230309	1097	15.95	20231024	2465	-48.40	20230309	1097	15.95	20231024	3.87	N	099220	500	280 억		731106	N	N	0	N	00	N
114	20231208	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	43	2	3.65	754199074	612578	437.90	1177	1285	1177	1530	824	1177	1231.19	1.30	0	135534	1206	1191	1176	1161	1146	1184	1154	281	353	500	820	1	1	56171811	685	87.14	0.67	12	1.09	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	2465	-50.51	20230309	1097	11.21	20231024	2465	-50.51	20230309	1097	11.21	20231024	3.89	N	099220	500	280 억		731106	N	N	0	N	00	N
115	20231208	150648	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	39	2	3.31	736438520	598040	427.51	1177	1285	1177	1530	824	1177	1231.42	1.30	0	131760	1206	1191	1176	1161	1146	1184	1154	281	353	500	820	1	1	56171811	683	86.86	0.67	12	1.06	14.00	1819.00	2465	20230309	-50.67	1097	20231024	10.85	2465	-50.67	20230309	1097	10.85	20231024	2465	-50.67	20230309	1097	10.85	20231024	3.89	N	099220	500	280 억		731106	N	N	0	N	00	N
116	20231208	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	51	2	4.33	686597803	557434	398.48	1177	1285	1177	1530	824	1177	1231.71	1.30	0	119489	1206	1191	1176	1161	1146	1184	1154	281	353	500	820	1	1	56171811	690	87.71	0.68	12	0.99	14.00	1819.00	2465	20230309	-50.18	1097	20231024	11.94	2465	-50.18	20230309	1097	11.94	20231024	2465	-50.18	20230309	1097	11.94	20231024	3.89	N	099220	500	280 억		731106	N	N	0	N	00	N
117	20231208	130647	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	52	2	4.42	584559694	474324	339.07	1177	1285	1177	1530	824	1177	1232.41	1.30	0	106460	1206	1191	1176	1161	1146	1184	1154	281	353	500	820	1	1	56171811	690	87.79	0.68	12	0.84	14.00	1819.00	2465	20230309	-50.14	1097	20231024	12.03	2465	-50.14	20230309	1097	12.03	20231024	2465	-50.14	20230309	1097	12.03	20231024	3.89	N	099220	500	280 억		731106	N	N	0	N	00	N
118	20231208	120643	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	45	2	3.82	525819201	426644	304.99	1177	1285	1177	1530	824	1177	1232.45	1.30	0	90027	1206	1191	1176	1161	1146	1184	1154	281	353	500	820	1	1	56171811	686	87.29	0.67	12	0.76	14.00	1819.00	2465	20230309	-50.43	1097	20231024	11.39	2465	-50.43	20230309	1097	11.39	20231024	2465	-50.43	20230309	1097	11.39	20231024	3.89	N	099220	500	280 억		731106	N	N	0	N	00	N
119	20231208	110641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	69	2	5.86	417451425	339130	242.43	1177	1285	1177	1530	824	1177	1230.95	1.30	0	54702	1206	1191	1176	1161	1146	1184	1154	281	353	500	820	1	1	56171811	700	89.00	0.68	12	0.60	14.00	1819.00	2465	20230309	-49.45	1097	20231024	13.58	2465	-49.45	20230309	1097	13.58	20231024	2465	-49.45	20230309	1097	13.58	20231024	3.89	N	099220	500	280 억		731106	N	N	0	N	00	N
120	20231208	100650	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	10	2	0.85	45562548	38572	27.57	1177	1190	1177	1530	824	1177	1181.23	1.30	0	14712	1206	1191	1176	1161	1146	1184	1154	281	353	500	820	1	1	56171811	667	84.79	0.65	12	0.07	14.00	1819.00	2465	20230309	-51.85	1097	20231024	8.20	2465	-51.85	20230309	1097	8.20	20231024	2465	-51.85	20230309	1097	8.20	20231024	3.89	N	099220	500	280 억		731106	N	N	0	N	00	N
121	20231208	090640	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	3	2	0.25	5589645	4747	3.39	1177	1180	1177	1530	824	1177	1177.51	1.30	0	-510	1206	1191	1176	1161	1146	1184	1154	281	353	500	820	1	1	56171811	663	84.29	0.65	12	0.01	14.00	1819.00	2465	20230309	-52.13	1097	20231024	7.57	2465	-52.13	20230309	1097	7.57	20231024	2465	-52.13	20230309	1097	7.57	20231024	3.89	N	099220	500	280 억		731106	N	N	0	N	00	N
122	20231207	160643	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	-14	5	-1.18	164137518	139845	113.86	1191	1191	1161	1548	834	1191	1173.71	1.37	0	-38779	1206	1198	1187	1179	1168	1193	1174	281	357	500	830	1	1	56171811	661	84.07	0.65	12	0.25	14.00	1819.00	2465	20230309	-52.25	1097	20231024	7.29	2465	-52.25	20230309	1097	7.29	20231024	2465	-52.25	20230309	1097	7.29	20231024	3.91	N	099220	500	280 억		769385	N	N	1	N	00	N
123	20231207	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-16	5	-1.34	107039688	91003	74.09	1191	1191	1170	1548	834	1191	1176.22	1.37	0	-38702	1206	1198	1187	1179	1168	1193	1174	281	357	500	830	1	1	56171811	660	83.93	0.65	12	0.16	14.00	1819.00	2465	20230309	-52.33	1097	20231024	7.11	2465	-52.33	20230309	1097	7.11	20231024	2465	-52.33	20230309	1097	7.11	20231024	3.91	N	099220	500	280 억		769385	N	N	1	N	00	N
124	20231207	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-17	5	-1.43	98891795	84071	68.45	1191	1191	1170	1548	834	1191	1176.29	1.37	0	-36249	1206	1198	1187	1179	1168	1193	1174	281	357	500	830	1	1	56171811	659	83.86	0.65	12	0.15	14.00	1819.00	2465	20230309	-52.37	1097	20231024	7.02	2465	-52.37	20230309	1097	7.02	20231024	2465	-52.37	20230309	1097	7.02	20231024	3.91	N	099220	500	280 억		769385	N	N	1	N	00	N
125	20231207	130641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-16	5	-1.34	91033116	77384	63.00	1191	1191	1170	1548	834	1191	1176.38	1.37	0	-35622	1206	1198	1187	1179	1168	1193	1174	281	357	500	830	1	1	56171811	660	83.93	0.65	12	0.14	14.00	1819.00	2465	20230309	-52.33	1097	20231024	7.11	2465	-52.33	20230309	1097	7.11	20231024	2465	-52.33	20230309	1097	7.11	20231024	3.91	N	099220	500	280 억		769385	N	N	1	N	00	N
126	20231207	120642	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-12	5	-1.01	81807305	69542	56.62	1191	1191	1170	1548	834	1191	1176.37	1.37	0	-32807	1206	1198	1187	1179	1168	1193	1174	281	357	500	830	1	1	56171811	662	84.21	0.65	12	0.12	14.00	1819.00	2465	20230309	-52.17	1097	20231024	7.47	2465	-52.17	20230309	1097	7.47	20231024	2465	-52.17	20230309	1097	7.47	20231024	3.91	N	099220	500	280 억		769385	N	N	1	N	00	N
127	20231207	110639	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-18	5	-1.51	67087096	57034	46.44	1191	1191	1170	1548	834	1191	1176.26	1.37	0	-27620	1206	1198	1187	1179	1168	1193	1174	281	357	500	830	1	1	56171811	659	83.79	0.64	12	0.10	14.00	1819.00	2465	20230309	-52.41	1097	20231024	6.93	2465	-52.41	20230309	1097	6.93	20231024	2465	-52.41	20230309	1097	6.93	20231024	3.91	N	099220	500	280 억		769385	N	N	1	N	00	N
128	20231207	100636	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-7	5	-0.59	13504759	11413	9.29	1191	1191	1178	1548	834	1191	1183.28	1.37	0	-3561	1206	1198	1187	1179	1168	1193	1174	281	357	500	830	1	1	56171811	665	84.57	0.65	12	0.02	14.00	1819.00	2465	20230309	-51.97	1097	20231024	7.93	2465	-51.97	20230309	1097	7.93	20231024	2465	-51.97	20230309	1097	7.93	20231024	3.91	N	099220	500	280 억		769385	N	N	1	N	00	N
129	20231207	090643	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	-3	5	-0.25	2032722	1707	1.39	1191	1191	1186	1548	834	1191	1190.82	1.37	0	-59	1206	1198	1187	1179	1168	1193	1174	281	357	500	830	1	1	56171811	667	84.86	0.65	12	0.00	14.00	1819.00	2465	20230309	-51.81	1097	20231024	8.30	2465	-51.81	20230309	1097	8.30	20231024	2465	-51.81	20230309	1097	8.30	20231024	3.91	N	099220	500	280 억		769385	N	N	1	N	00	N
130	20231206	160633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	7	2	0.59	145545095	122799	92.21	1195	1195	1176	1539	829	1184	1185.23	1.35	0	7582	1213	1198	1191	1176	1169	1195	1173	281	355	500	820	1	1	56171811	669	85.07	0.65	12	0.22	14.00	1819.00	2465	20230309	-51.68	1097	20231024	8.57	2465	-51.68	20230309	1097	8.57	20231024	2465	-51.68	20230309	1097	8.57	20231024	3.91	N	099220	500	280 억		759963	N	N	1	N	00	N
131	20231206	150643	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	6	2	0.51	138480114	116867	87.76	1195	1195	1176	1539	829	1184	1184.94	1.35	0	3086	1213	1198	1191	1176	1169	1195	1173	281	355	500	820	1	1	56171811	668	85.00	0.65	12	0.21	14.00	1819.00	2465	20230309	-51.72	1097	20231024	8.48	2465	-51.72	20230309	1097	8.48	20231024	2465	-51.72	20230309	1097	8.48	20231024	3.91	N	099220	500	280 억		759963	N	N	0	N	00	N
132	20231206	140642	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	2	2	0.17	112774201	95210	71.49	1195	1195	1176	1539	829	1184	1184.48	1.35	0	-14300	1213	1198	1191	1176	1169	1195	1173	281	355	500	820	1	1	56171811	666	84.71	0.65	12	0.17	14.00	1819.00	2465	20230309	-51.89	1097	20231024	8.11	2465	-51.89	20230309	1097	8.11	20231024	2465	-51.89	20230309	1097	8.11	20231024	3.91	N	099220	500	280 억		759963	N	N	0	N	00	N
133	20231206	130635	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	6	2	0.51	103882474	87673	65.83	1195	1195	1176	1539	829	1184	1184.89	1.35	0	-14695	1213	1198	1191	1176	1169	1195	1173	281	355	500	820	1	1	56171811	668	85.00	0.65	12	0.16	14.00	1819.00	2465	20230309	-51.72	1097	20231024	8.48	2465	-51.72	20230309	1097	8.48	20231024	2465	-51.72	20230309	1097	8.48	20231024	3.91	N	099220	500	280 억		759963	N	N	0	N	00	N
134	20231206	120631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	4	2	0.34	84057335	70938	53.27	1195	1195	1176	1539	829	1184	1184.94	1.35	0	-15230	1213	1198	1191	1176	1169	1195	1173	281	355	500	820	1	1	56171811	667	84.86	0.65	12	0.13	14.00	1819.00	2465	20230309	-51.81	1097	20231024	8.30	2465	-51.81	20230309	1097	8.30	20231024	2465	-51.81	20230309	1097	8.30	20231024	3.91	N	099220	500	280 억		759963	N	N	0	N	00	N
135	20231206	110643	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	7	2	0.59	67722987	57226	42.97	1195	1195	1176	1539	829	1184	1183.43	1.35	0	-20864	1213	1198	1191	1176	1169	1195	1173	281	355	500	820	1	1	56171811	669	85.07	0.65	12	0.10	14.00	1819.00	2465	20230309	-51.68	1097	20231024	8.57	2465	-51.68	20230309	1097	8.57	20231024	2465	-51.68	20230309	1097	8.57	20231024	3.91	N	099220	500	280 억		759963	N	N	0	N	00	N
136	20231206	100634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-2	5	-0.17	47412978	40123	30.13	1195	1195	1176	1539	829	1184	1181.69	1.35	0	-20004	1213	1198	1191	1176	1169	1195	1173	281	355	500	820	1	1	56171811	664	84.43	0.65	12	0.07	14.00	1819.00	2465	20230309	-52.05	1097	20231024	7.75	2465	-52.05	20230309	1097	7.75	20231024	2465	-52.05	20230309	1097	7.75	20231024	3.91	N	099220	500	280 억		759963	N	N	0	N	00	N
137	20231206	090638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	10	2	0.84	1617949	1361	1.02	1195	1195	1184	1539	829	1184	1188.79	1.35	0	-90	1213	1198	1191	1176	1169	1195	1173	281	355	500	820	1	1	56171811	671	85.29	0.66	12	0.00	14.00	1819.00	2465	20230309	-51.56	1097	20231024	8.84	2465	-51.56	20230309	1097	8.84	20231024	2465	-51.56	20230309	1097	8.84	20231024	3.91	N	099220	500	280 억		759963	N	N	0	N	00	N
138	20231205	160640	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-22	5	-1.82	158787372	133059	194.93	1191	1206	1184	1567	845	1206	1193.37	1.43	0	-43407	1232	1219	1212	1199	1192	1215	1195	281	361	500	840	1	1	56171811	665	84.57	0.65	12	0.24	14.00	1819.00	2465	20230309	-51.97	1097	20231024	7.93	2465	-51.97	20230309	1097	7.93	20231024	2465	-51.97	20230309	1097	7.93	20231024	4.00	N	099220	500	280 억		801745	N	N	0	N	00	N
139	20231205	150637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-14	5	-1.16	120952638	101223	148.29	1191	1206	1191	1567	845	1206	1194.91	1.43	0	-23384	1232	1219	1212	1199	1192	1215	1195	281	361	500	840	1	1	56171811	670	85.14	0.66	12	0.18	14.00	1819.00	2465	20230309	-51.64	1097	20231024	8.66	2465	-51.64	20230309	1097	8.66	20231024	2465	-51.64	20230309	1097	8.66	20231024	4.00	N	099220	500	280 억		801745	N	N	0	N	00	N
140	20231205	140638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-12	5	-1.00	107226439	89705	131.41	1191	1206	1191	1567	845	1206	1195.32	1.43	0	-19717	1232	1219	1212	1199	1192	1215	1195	281	361	500	840	1	1	56171811	671	85.29	0.66	12	0.16	14.00	1819.00	2465	20230309	-51.56	1097	20231024	8.84	2465	-51.56	20230309	1097	8.84	20231024	2465	-51.56	20230309	1097	8.84	20231024	4.00	N	099220	500	280 억		801745	N	N	0	N	00	N
141	20231205	130636	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-7	5	-0.58	71053952	59435	87.07	1191	1206	1191	1567	845	1206	1195.49	1.43	0	-7110	1232	1219	1212	1199	1192	1215	1195	281	361	500	840	1	1	56171811	674	85.64	0.66	12	0.11	14.00	1819.00	2465	20230309	-51.36	1097	20231024	9.30	2465	-51.36	20230309	1097	9.30	20231024	2465	-51.36	20230309	1097	9.30	20231024	4.00	N	099220	500	280 억		801745	N	N	0	N	00	N
142	20231205	120631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-7	5	-0.58	37813867	31599	46.29	1191	1206	1191	1567	845	1206	1196.68	1.43	0	-6769	1232	1219	1212	1199	1192	1215	1195	281	361	500	840	1	1	56171811	674	85.64	0.66	12	0.06	14.00	1819.00	2465	20230309	-51.36	1097	20231024	9.30	2465	-51.36	20230309	1097	9.30	20231024	2465	-51.36	20230309	1097	9.30	20231024	4.00	N	099220	500	280 억		801745	N	N	0	N	00	N
143	20231205	110632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-8	5	-0.66	31246237	26131	38.28	1191	1206	1191	1567	845	1206	1195.75	1.43	0	-6320	1232	1219	1212	1199	1192	1215	1195	281	361	500	840	1	1	56171811	673	85.57	0.66	12	0.05	14.00	1819.00	2465	20230309	-51.40	1097	20231024	9.21	2465	-51.40	20230309	1097	9.21	20231024	2465	-51.40	20230309	1097	9.21	20231024	4.00	N	099220	500	280 억		801745	N	N	0	N	00	N
144	20231205	100634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-10	5	-0.83	24567995	20544	30.10	1191	1206	1191	1567	845	1206	1195.87	1.43	0	-5208	1232	1219	1212	1199	1192	1215	1195	281	361	500	840	1	1	56171811	672	85.43	0.66	12	0.04	14.00	1819.00	2465	20230309	-51.48	1097	20231024	9.02	2465	-51.48	20230309	1097	9.02	20231024	2465	-51.48	20230309	1097	9.02	20231024	4.00	N	099220	500	280 억		801745	N	N	0	N	00	N
145	20231205	090633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-3	5	-0.25	4781587	4013	5.88	1191	1206	1191	1567	845	1206	1191.52	1.43	0	277	1232	1219	1212	1199	1192	1215	1195	281	361	500	840	1	1	56171811	676	85.93	0.66	12	0.01	14.00	1819.00	2465	20230309	-51.20	1097	20231024	9.66	2465	-51.20	20230309	1097	9.66	20231024	2465	-51.20	20230309	1097	9.66	20231024	4.00	N	099220	500	280 억		801745	N	N	0	N	00	N
146	20231204	160631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-9	5	-0.74	81838308	67667	59.93	1215	1225	1205	1579	851	1215	1209.43	1.43	0	-3050	1246	1230	1214	1198	1182	1238	1206	281	364	500	850	1	1	56171811	677	86.14	0.66	12	0.12	14.00	1819.00	2465	20230309	-51.08	1097	20231024	9.94	2465	-51.08	20230309	1097	9.94	20231024	2465	-51.08	20230309	1097	9.94	20231024	4.05	N	099220	500	280 억		804795	N	N	1	N	00	N
147	20231204	150633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-9	5	-0.74	74740099	61789	54.72	1215	1225	1205	1579	851	1215	1209.60	1.43	0	-1063	1246	1230	1214	1198	1182	1238	1206	281	364	500	850	1	1	56171811	677	86.14	0.66	12	0.11	14.00	1819.00	2465	20230309	-51.08	1097	20231024	9.94	2465	-51.08	20230309	1097	9.94	20231024	2465	-51.08	20230309	1097	9.94	20231024	4.05	N	099220	500	280 억		804795	N	N	1	N	00	N
148	20231204	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-9	5	-0.74	70012736	57871	51.25	1215	1225	1205	1579	851	1215	1209.81	1.43	0	-811	1246	1230	1214	1198	1182	1238	1206	281	364	500	850	1	1	56171811	677	86.14	0.66	12	0.10	14.00	1819.00	2465	20230309	-51.08	1097	20231024	9.94	2465	-51.08	20230309	1097	9.94	20231024	2465	-51.08	20230309	1097	9.94	20231024	4.05	N	099220	500	280 억		804795	N	N	1	N	00	N
149	20231204	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-7	5	-0.58	53669944	44330	39.26	1215	1225	1205	1579	851	1215	1210.69	1.43	0	-3065	1246	1230	1214	1198	1182	1238	1206	281	364	500	850	1	1	56171811	679	86.29	0.66	12	0.08	14.00	1819.00	2465	20230309	-50.99	1097	20231024	10.12	2465	-50.99	20230309	1097	10.12	20231024	2465	-50.99	20230309	1097	10.12	20231024	4.05	N	099220	500	280 억		804795	N	N	1	N	00	N
150	20231204	120627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-1	5	-0.08	43247157	35707	31.62	1215	1225	1205	1579	851	1215	1211.17	1.43	0	-5491	1246	1230	1214	1198	1182	1238	1206	281	364	500	850	1	1	56171811	682	86.71	0.67	12	0.06	14.00	1819.00	2465	20230309	-50.75	1097	20231024	10.67	2465	-50.75	20230309	1097	10.67	20231024	2465	-50.75	20230309	1097	10.67	20231024	4.05	N	099220	500	280 억		804795	N	N	1	N	00	N
151	20231204	110630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	0	3	0.00	39525123	32638	28.91	1215	1225	1205	1579	851	1215	1211.01	1.43	0	-6080	1246	1230	1214	1198	1182	1238	1206	281	364	500	850	1	1	56171811	682	86.79	0.67	12	0.06	14.00	1819.00	2465	20230309	-50.71	1097	20231024	10.76	2465	-50.71	20230309	1097	10.76	20231024	2465	-50.71	20230309	1097	10.76	20231024	4.05	N	099220	500	280 억		804795	N	N	1	N	00	N
152	20231204	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	2	2	0.16	27960742	23096	20.45	1215	1225	1205	1579	851	1215	1210.63	1.43	0	-3708	1246	1230	1214	1198	1182	1238	1206	281	364	500	850	1	1	56171811	684	86.93	0.67	12	0.04	14.00	1819.00	2465	20230309	-50.63	1097	20231024	10.94	2465	-50.63	20230309	1097	10.94	20231024	2465	-50.63	20230309	1097	10.94	20231024	4.05	N	099220	500	280 억		804795	N	N	1	N	00	N
153	20231204	090629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-8	5	-0.66	6902523	5687	5.04	1215	1221	1207	1579	851	1215	1213.74	1.43	0	-2461	1246	1230	1214	1198	1182	1238	1206	281	364	500	850	1	1	56171811	678	86.21	0.66	12	0.01	14.00	1819.00	2465	20230309	-51.03	1097	20231024	10.03	2465	-51.03	20230309	1097	10.03	20231024	2465	-51.03	20230309	1097	10.03	20231024	4.05	N	099220	500	280 억		804795	N	N	1	N	00	N
154	20231201	160629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	10	2	0.83	136250958	112381	72.24	1208	1230	1198	1566	844	1205	1212.40	1.41	0	12572	1241	1223	1202	1184	1163	1232	1193	281	361	500	840	1	1	56171811	682	86.79	0.67	12	0.20	14.00	1819.00	2465	20230309	-50.71	1097	20231024	10.76	2465	-50.71	20230309	1097	10.76	20231024	2465	-50.71	20230309	1097	10.76	20231024	4.05	N	099220	500	280 억		792223	N	N	1	N	00	N
155	20231201	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	0	3	0.00	131362219	108347	69.65	1208	1230	1198	1566	844	1205	1212.42	1.41	0	12447	1241	1223	1202	1184	1163	1232	1193	281	361	500	840	1	1	56171811	677	86.07	0.66	12	0.19	14.00	1819.00	2465	20230309	-51.12	1097	20231024	9.85	2465	-51.12	20230309	1097	9.85	20231024	2465	-51.12	20230309	1097	9.85	20231024	4.05	N	099220	500	280 억		792223	N	N	1	N	00	N
156	20231201	140628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	12	2	1.00	103560028	85275	54.82	1208	1230	1201	1566	844	1205	1214.42	1.41	0	11448	1241	1223	1202	1184	1163	1232	1193	281	361	500	840	1	1	56171811	684	86.93	0.67	12	0.15	14.00	1819.00	2465	20230309	-50.63	1097	20231024	10.94	2465	-50.63	20230309	1097	10.94	20231024	2465	-50.63	20230309	1097	10.94	20231024	4.05	N	099220	500	280 억		792223	N	N	1	N	00	N
157	20231201	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	8	2	0.66	85438517	70342	45.22	1208	1230	1201	1566	844	1205	1214.62	1.41	0	10140	1241	1223	1202	1184	1163	1232	1193	281	361	500	840	1	1	56171811	681	86.64	0.67	12	0.13	14.00	1819.00	2465	20230309	-50.79	1097	20231024	10.57	2465	-50.79	20230309	1097	10.57	20231024	2465	-50.79	20230309	1097	10.57	20231024	4.05	N	099220	500	280 억		792223	N	N	1	N	00	N
158	20231201	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	17	2	1.41	77194951	63555	40.85	1208	1230	1201	1566	844	1205	1214.62	1.41	0	9307	1241	1223	1202	1184	1163	1232	1193	281	361	500	840	1	1	56171811	686	87.29	0.67	12	0.11	14.00	1819.00	2465	20230309	-50.43	1097	20231024	11.39	2465	-50.43	20230309	1097	11.39	20231024	2465	-50.43	20230309	1097	11.39	20231024	4.05	N	099220	500	280 억		792223	N	N	1	N	00	N
159	20231201	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	9	2	0.75	50238448	41425	26.63	1208	1230	1201	1566	844	1205	1212.76	1.41	0	10083	1241	1223	1202	1184	1163	1232	1193	281	361	500	840	1	1	56171811	682	86.71	0.67	12	0.07	14.00	1819.00	2465	20230309	-50.75	1097	20231024	10.67	2465	-50.75	20230309	1097	10.67	20231024	2465	-50.75	20230309	1097	10.67	20231024	4.05	N	099220	500	280 억		792223	N	N	1	N	00	N
160	20231201	100633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	4	2	0.33	38714271	31918	20.52	1208	1230	1201	1566	844	1205	1212.93	1.41	0	8735	1241	1223	1202	1184	1163	1232	1193	281	361	500	840	1	1	56171811	679	86.36	0.66	12	0.06	14.00	1819.00	2465	20230309	-50.95	1097	20231024	10.21	2465	-50.95	20230309	1097	10.21	20231024	2465	-50.95	20230309	1097	10.21	20231024	4.05	N	099220	500	280 억		792223	N	N	1	N	00	N
161	20231201	090626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	15	2	1.24	12846301	10580	6.80	1208	1220	1208	1566	844	1205	1214.21	1.41	0	7078	1241	1223	1202	1184	1163	1232	1193	281	361	500	840	1	1	56171811	685	87.14	0.67	12	0.02	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	2465	-50.51	20230309	1097	11.21	20231024	2465	-50.51	20230309	1097	11.21	20231024	4.05	N	099220	500	280 억		792223	N	N	1	N	00	N