KissMeData/353590/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	161317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	130	2	1.72	185007670	24400	89.00	7470	7680	7470	9810	5290	7550	7582.04	0.59	8771	8771	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	989	-40.63	3.29	12	0.19	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	13400	-42.69	20230322	7170	7.11	20231113	13400	-42.69	20230322	7170	7.11	20231113	1.48	N	353590	500	64 억		76036	N	N	0	N	00	N
3	20231229	151305	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	130	2	1.72	185007670	24400	89.00	7470	7680	7470	9810	5290	7550	7582.04	0.59	8771	8771	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	989	-40.63	3.29	12	0.19	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	13400	-42.69	20230322	7170	7.11	20231113	13400	-42.69	20230322	7170	7.11	20231113	1.48	N	353590	500	64 억		76036	N	N	0	N	00	N
4	20231229	141302	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	130	2	1.72	185007670	24400	89.00	7470	7680	7470	9810	5290	7550	7582.04	0.59	8771	8771	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	989	-40.63	3.29	12	0.19	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	13400	-42.69	20230322	7170	7.11	20231113	13400	-42.69	20230322	7170	7.11	20231113	1.48	N	353590	500	64 억		76036	N	N	0	N	00	N
5	20231229	131304	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	130	2	1.72	185007670	24400	89.00	7470	7680	7470	9810	5290	7550	7582.04	0.59	8771	8771	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	989	-40.63	3.29	12	0.19	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	13400	-42.69	20230322	7170	7.11	20231113	13400	-42.69	20230322	7170	7.11	20231113	1.48	N	353590	500	64 억		76036	N	N	0	N	00	N
6	20231229	121307	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	130	2	1.72	185007670	24400	89.00	7470	7680	7470	9810	5290	7550	7582.04	0.59	8771	8771	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	989	-40.63	3.29	12	0.19	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	13400	-42.69	20230322	7170	7.11	20231113	13400	-42.69	20230322	7170	7.11	20231113	1.48	N	353590	500	64 억		76036	N	N	0	N	00	N
7	20231229	111207	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	130	2	1.72	185007670	24400	89.00	7470	7680	7470	9810	5290	7550	7582.04	0.59	8771	8771	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	989	-40.63	3.29	12	0.19	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	13400	-42.69	20230322	7170	7.11	20231113	13400	-42.69	20230322	7170	7.11	20231113	1.48	N	353590	500	64 억		76036	N	N	0	N	00	N
8	20231229	101220	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	130	2	1.72	185007670	24400	89.00	7470	7680	7470	9810	5290	7550	7582.04	0.59	8771	8771	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	989	-40.63	3.29	12	0.19	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	13400	-42.69	20230322	7170	7.11	20231113	13400	-42.69	20230322	7170	7.11	20231113	1.48	N	353590	500	64 억		76036	N	N	0	N	00	N
9	20231229	091219	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	130	2	1.72	185007670	24400	89.00	7470	7680	7470	9810	5290	7550	7582.04	0.59	8771	8771	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	989	-40.63	3.29	12	0.19	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	13400	-42.69	20230322	7170	7.11	20231113	13400	-42.69	20230322	7170	7.11	20231113	1.48	N	353590	500	64 억		76036	N	N	0	N	00	N
10	20231228	161206	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	130	2	1.72	184846390	24379	88.92	7470	7680	7470	9810	5290	7550	7582.04	0.52	0	8771	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	989	-40.63	3.29	12	0.19	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	13400	-42.69	20230322	7170	7.11	20231113	13400	-42.69	20230322	7170	7.11	20231113	1.48	N	353590	500	64 억		67265	N	N	0	N	00	N
11	20231228	151216	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	110	2	1.46	173562210	22908	83.56	7470	7660	7470	9810	5290	7550	7576.49	0.52	0	8673	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	986	-40.53	3.28	12	0.18	-189.00	2337.00	13400	20230322	-42.84	7170	20231113	6.83	13400	-42.84	20230322	7170	6.83	20231113	13400	-42.84	20230322	7170	6.83	20231113	1.48	N	353590	500	64 억		67265	N	N	0	N	00	N
12	20231228	141211	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	50	2	0.66	136680320	18076	65.93	7470	7630	7470	9810	5290	7550	7561.43	0.52	0	7337	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	979	-40.21	3.25	12	0.14	-189.00	2337.00	13400	20230322	-43.28	7170	20231113	6.00	13400	-43.28	20230322	7170	6.00	20231113	13400	-43.28	20230322	7170	6.00	20231113	1.48	N	353590	500	64 억		67265	N	N	0	N	00	N
13	20231228	131205	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	70	2	0.93	120802100	15989	58.32	7470	7630	7470	9810	5290	7550	7555.33	0.52	0	6916	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	981	-40.32	3.26	12	0.12	-189.00	2337.00	13400	20230322	-43.13	7170	20231113	6.28	13400	-43.13	20230322	7170	6.28	20231113	13400	-43.13	20230322	7170	6.28	20231113	1.48	N	353590	500	64 억		67265	N	N	0	N	00	N
14	20231228	121209	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	20	2	0.26	83612210	11067	40.37	7470	7630	7470	9810	5290	7550	7555.09	0.52	0	4156	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	975	-40.05	3.24	12	0.09	-189.00	2337.00	13400	20230322	-43.51	7170	20231113	5.58	13400	-43.51	20230322	7170	5.58	20231113	13400	-43.51	20230322	7170	5.58	20231113	1.48	N	353590	500	64 억		67265	N	N	0	N	00	N
15	20231228	111213	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	70	2	0.93	73212630	9692	35.35	7470	7630	7470	9810	5290	7550	7553.92	0.52	0	4070	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	981	-40.32	3.26	12	0.08	-189.00	2337.00	13400	20230322	-43.13	7170	20231113	6.28	13400	-43.13	20230322	7170	6.28	20231113	13400	-43.13	20230322	7170	6.28	20231113	1.48	N	353590	500	64 억		67265	N	N	0	N	00	N
16	20231228	101207	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	20	2	0.26	26398920	3513	12.81	7470	7580	7470	9810	5290	7550	7514.64	0.52	0	1255	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	975	-40.05	3.24	12	0.03	-189.00	2337.00	13400	20230322	-43.51	7170	20231113	5.58	13400	-43.51	20230322	7170	5.58	20231113	13400	-43.51	20230322	7170	5.58	20231113	1.48	N	353590	500	64 억		67265	N	N	0	N	00	N
17	20231228	091226	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	-10	5	-0.13	6384570	852	3.11	7470	7550	7470	9810	5290	7550	7493.63	0.52	0	199	7796	7672	7456	7332	7116	7735	7395	64	2260	500	5430	10	1	12875570	971	-39.89	3.23	12	0.01	-189.00	2337.00	13400	20230322	-43.73	7170	20231113	5.16	13400	-43.73	20230322	7170	5.16	20231113	13400	-43.73	20230322	7170	5.16	20231113	1.48	N	353590	500	64 억		67265	N	N	0	N	00	N
18	20231227	161154	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	270	2	3.71	201476580	27033	71.44	7240	7580	7240	9460	5100	7280	7452.98	0.45	0	9277	7666	7472	7376	7182	7086	7425	7135	64	2180	500	5240	10	1	12875570	972	-39.95	3.23	12	0.21	-189.00	2337.00	13400	20230322	-43.66	7170	20231113	5.30	13400	-43.66	20230322	7170	5.30	20231113	13400	-43.66	20230322	7170	5.30	20231113	1.47	N	353590	500	64 억		57992	N	N	0	N	00	N
19	20231227	151212	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	260	2	3.57	187308050	25155	66.47	7240	7580	7240	9460	5100	7280	7446.16	0.45	0	8875	7666	7472	7376	7182	7086	7425	7135	64	2180	500	5240	10	1	12875570	971	-39.89	3.23	12	0.20	-189.00	2337.00	13400	20230322	-43.73	7170	20231113	5.16	13400	-43.73	20230322	7170	5.16	20231113	13400	-43.73	20230322	7170	5.16	20231113	1.47	N	353590	500	64 억		57992	N	N	0	N	00	N
20	20231227	141204	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	230	2	3.16	151548830	20402	53.91	7240	7580	7240	9460	5100	7280	7428.14	0.45	0	7794	7666	7472	7376	7182	7086	7425	7135	64	2180	500	5240	10	1	12875570	967	-39.74	3.21	12	0.16	-189.00	2337.00	13400	20230322	-43.96	7170	20231113	4.74	13400	-43.96	20230322	7170	4.74	20231113	13400	-43.96	20230322	7170	4.74	20231113	1.47	N	353590	500	64 억		57992	N	N	0	N	00	N
21	20231227	131157	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	160	2	2.20	124533140	16809	44.42	7240	7480	7240	9460	5100	7280	7408.72	0.45	0	6445	7666	7472	7376	7182	7086	7425	7135	64	2180	500	5240	10	1	12875570	958	-39.37	3.18	12	0.13	-189.00	2337.00	13400	20230322	-44.48	7170	20231113	3.77	13400	-44.48	20230322	7170	3.77	20231113	13400	-44.48	20230322	7170	3.77	20231113	1.47	N	353590	500	64 억		57992	N	N	0	N	00	N
22	20231227	121158	57	100.00	KOSDAQ		유통	N	N	N	N		N	7470	190	2	2.61	107735400	14558	38.47	7240	7470	7240	9460	5100	7280	7400.43	0.45	0	5381	7666	7472	7376	7182	7086	7425	7135	64	2180	500	5240	10	1	12875570	962	-39.52	3.20	12	0.11	-189.00	2337.00	13400	20230322	-44.25	7170	20231113	4.18	13400	-44.25	20230322	7170	4.18	20231113	13400	-44.25	20230322	7170	4.18	20231113	1.47	N	353590	500	64 억		57992	N	N	0	N	00	N
23	20231227	111209	57	100.00	KOSDAQ		유통	N	N	N	N		N	7420	140	2	1.92	79652500	10790	28.51	7240	7460	7240	9460	5100	7280	7382.07	0.45	0	4264	7666	7472	7376	7182	7086	7425	7135	64	2180	500	5240	10	1	12875570	955	-39.26	3.18	12	0.08	-189.00	2337.00	13400	20230322	-44.63	7170	20231113	3.49	13400	-44.63	20230322	7170	3.49	20231113	13400	-44.63	20230322	7170	3.49	20231113	1.47	N	353590	500	64 억		57992	N	N	0	N	00	N
24	20231227	101206	57	100.00	KOSDAQ		유통	N	N	N	N		N	7420	140	2	1.92	50422500	6845	18.09	7240	7460	7240	9460	5100	7280	7366.33	0.45	0	1946	7666	7472	7376	7182	7086	7425	7135	64	2180	500	5240	10	1	12875570	955	-39.26	3.18	12	0.05	-189.00	2337.00	13400	20230322	-44.63	7170	20231113	3.49	13400	-44.63	20230322	7170	3.49	20231113	13400	-44.63	20230322	7170	3.49	20231113	1.47	N	353590	500	64 억		57992	N	N	0	N	00	N
25	20231227	091209	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	60	2	0.82	15241990	2091	5.53	7240	7390	7240	9460	5100	7280	7289.33	0.45	0	196	7666	7472	7376	7182	7086	7425	7135	64	2180	500	5240	10	1	12875570	945	-38.84	3.14	12	0.02	-189.00	2337.00	13400	20230322	-45.22	7170	20231113	2.37	13400	-45.22	20230322	7170	2.37	20231113	13400	-45.22	20230322	7170	2.37	20231113	1.47	N	353590	500	64 억		57992	N	N	0	N	00	N
26	20231226	161207	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	-210	5	-2.80	279077050	37833	52.42	7490	7570	7280	9730	5250	7490	7377.44	0.46	0	1025	8196	7842	7606	7252	7016	7725	7135	64	2240	500	5390	10	1	12875570	937	-38.52	3.12	12	0.29	-189.00	2337.00	13400	20230322	-45.67	7170	20231113	1.53	13400	-45.67	20230322	7170	1.53	20231113	13400	-45.67	20230322	7170	1.53	20231113	1.52	N	353590	500	64 억		58657	N	N	0	N	00	N
27	20231226	151207	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	-90	5	-1.20	220569580	29827	41.33	7490	7570	7290	9730	5250	7490	7394.96	0.46	0	791	8196	7842	7606	7252	7016	7725	7135	64	2240	500	5390	10	1	12875570	953	-39.15	3.17	12	0.23	-189.00	2337.00	13400	20230322	-44.78	7170	20231113	3.21	13400	-44.78	20230322	7170	3.21	20231113	13400	-44.78	20230322	7170	3.21	20231113	1.52	N	353590	500	64 억		58657	N	N	0	N	00	N
28	20231226	141209	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	-50	5	-0.67	202103630	27339	37.88	7490	7570	7290	9730	5250	7490	7392.50	0.46	0	939	8196	7842	7606	7252	7016	7725	7135	64	2240	500	5390	10	1	12875570	958	-39.37	3.18	12	0.21	-189.00	2337.00	13400	20230322	-44.48	7170	20231113	3.77	13400	-44.48	20230322	7170	3.77	20231113	13400	-44.48	20230322	7170	3.77	20231113	1.52	N	353590	500	64 억		58657	N	N	0	N	00	N
29	20231226	131208	57	100.00	KOSDAQ		유통	N	N	N	N		N	7470	-20	5	-0.27	199818660	27031	37.45	7490	7570	7290	9730	5250	7490	7392.20	0.46	0	940	8196	7842	7606	7252	7016	7725	7135	64	2240	500	5390	10	1	12875570	962	-39.52	3.20	12	0.21	-189.00	2337.00	13400	20230322	-44.25	7170	20231113	4.18	13400	-44.25	20230322	7170	4.18	20231113	13400	-44.25	20230322	7170	4.18	20231113	1.52	N	353590	500	64 억		58657	N	N	0	N	00	N
30	20231226	121207	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	-30	5	-0.40	193463320	26177	36.27	7490	7570	7290	9730	5250	7490	7390.58	0.46	0	1170	8196	7842	7606	7252	7016	7725	7135	64	2240	500	5390	10	1	12875570	961	-39.47	3.19	12	0.20	-189.00	2337.00	13400	20230322	-44.33	7170	20231113	4.04	13400	-44.33	20230322	7170	4.04	20231113	13400	-44.33	20230322	7170	4.04	20231113	1.52	N	353590	500	64 억		58657	N	N	0	N	00	N
31	20231226	111211	57	100.00	KOSDAQ		유통	N	N	N	N		N	7520	30	2	0.40	171218400	23223	32.18	7490	7520	7290	9730	5250	7490	7372.79	0.46	0	2019	8196	7842	7606	7252	7016	7725	7135	64	2240	500	5390	10	1	12875570	968	-39.79	3.22	12	0.18	-189.00	2337.00	13400	20230322	-43.88	7170	20231113	4.88	13400	-43.88	20230322	7170	4.88	20231113	13400	-43.88	20230322	7170	4.88	20231113	1.52	N	353590	500	64 억		58657	N	N	0	N	00	N
32	20231226	101204	57	100.00	KOSDAQ		유통	N	N	N	N		N	7350	-140	5	-1.87	124319130	16904	23.42	7490	7490	7290	9730	5250	7490	7354.42	0.46	0	2883	8196	7842	7606	7252	7016	7725	7135	64	2240	500	5390	10	1	12875570	946	-38.89	3.15	12	0.13	-189.00	2337.00	13400	20230322	-45.15	7170	20231113	2.51	13400	-45.15	20230322	7170	2.51	20231113	13400	-45.15	20230322	7170	2.51	20231113	1.52	N	353590	500	64 억		58657	N	N	0	N	00	N
33	20231226	091207	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	-60	5	-0.80	10371430	1392	1.93	7490	7490	7420	9730	5250	7490	7450.74	0.46	0	-42	8196	7842	7606	7252	7016	7725	7135	64	2240	500	5390	10	1	12875570	957	-39.31	3.18	12	0.01	-189.00	2337.00	13400	20230322	-44.55	7170	20231113	3.63	13400	-44.55	20230322	7170	3.63	20231113	13400	-44.55	20230322	7170	3.63	20231113	1.52	N	353590	500	64 억		58657	N	N	0	N	00	N
34	20231222	161148	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	-50	5	-0.66	540061530	72031	110.80	7550	7960	7370	9800	5280	7540	7497.63	0.42	0	2671	8020	7780	7650	7410	7280	7715	7345	64	2260	500	5420	10	1	12875570	964	-39.63	3.20	12	0.56	-189.00	2337.00	13400	20221220	-44.10	7170	20231113	4.46	13400	-44.10	20230322	7170	4.46	20231113	13400	-44.10	20230322	7170	4.46	20231113	1.51	N	353590	500	64 억		54709	N	N	0	N	00	N
35	20231222	151145	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	-40	5	-0.53	530294650	70720	108.79	7550	7960	7370	9800	5280	7540	7498.51	0.42	0	2728	8020	7780	7650	7410	7280	7715	7345	64	2260	500	5420	10	1	12875570	966	-39.68	3.21	12	0.55	-189.00	2337.00	13400	20221220	-44.03	7170	20231113	4.60	13400	-44.03	20230322	7170	4.60	20231113	13400	-44.03	20230322	7170	4.60	20231113	1.51	N	353590	500	64 억		54709	N	N	0	N	00	N
36	20231222	141144	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	-30	5	-0.40	506927590	67594	103.98	7550	7960	7370	9800	5280	7540	7499.59	0.42	0	3819	8020	7780	7650	7410	7280	7715	7345	64	2260	500	5420	10	1	12875570	967	-39.74	3.21	12	0.52	-189.00	2337.00	13400	20221220	-43.96	7170	20231113	4.74	13400	-43.96	20230322	7170	4.74	20231113	13400	-43.96	20230322	7170	4.74	20231113	1.51	N	353590	500	64 억		54709	N	N	0	N	00	N
37	20231222	131143	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	180	2	2.39	441226830	58893	90.59	7550	7960	7370	9800	5280	7540	7492.01	0.42	0	5410	8020	7780	7650	7410	7280	7715	7345	64	2260	500	5420	10	1	12875570	994	-40.85	3.30	12	0.46	-189.00	2337.00	13400	20221220	-42.39	7170	20231113	7.67	13400	-42.39	20230322	7170	7.67	20231113	13400	-42.39	20230322	7170	7.67	20231113	1.51	N	353590	500	64 억		54709	N	N	0	N	00	N
38	20231222	121144	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	-140	5	-1.86	310187850	41735	64.20	7550	7580	7370	9800	5280	7540	7432.32	0.42	0	5701	8020	7780	7650	7410	7280	7715	7345	64	2260	500	5420	10	1	12875570	953	-39.15	3.17	12	0.32	-189.00	2337.00	13400	20221220	-44.78	7170	20231113	3.21	13400	-44.78	20230322	7170	3.21	20231113	13400	-44.78	20230322	7170	3.21	20231113	1.51	N	353590	500	64 억		54709	N	N	0	N	00	N
39	20231222	111142	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	-80	5	-1.06	214770540	28850	44.38	7550	7580	7390	9800	5280	7540	7444.39	0.42	0	4172	8020	7780	7650	7410	7280	7715	7345	64	2260	500	5420	10	1	12875570	961	-39.47	3.19	12	0.22	-189.00	2337.00	13400	20221220	-44.33	7170	20231113	4.04	13400	-44.33	20230322	7170	4.04	20231113	13400	-44.33	20230322	7170	4.04	20231113	1.51	N	353590	500	64 억		54709	N	N	0	N	00	N
40	20231222	101138	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	-90	5	-1.19	146419830	19642	30.22	7550	7580	7390	9800	5280	7540	7454.43	0.42	0	-276	8020	7780	7650	7410	7280	7715	7345	64	2260	500	5420	10	1	12875570	959	-39.42	3.19	12	0.15	-189.00	2337.00	13400	20221220	-44.40	7170	20231113	3.91	13400	-44.40	20230322	7170	3.91	20231113	13400	-44.40	20230322	7170	3.91	20231113	1.51	N	353590	500	64 억		54709	N	N	0	N	00	N
41	20231222	091144	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	10	2	0.13	32668630	4335	6.67	7550	7580	7500	9800	5280	7540	7536.02	0.42	0	-118	8020	7780	7650	7410	7280	7715	7345	64	2260	500	5420	10	1	12875570	972	-39.95	3.23	12	0.03	-189.00	2337.00	13400	20221220	-43.66	7170	20231113	5.30	13400	-43.66	20230322	7170	5.30	20231113	13400	-43.66	20230322	7170	5.30	20231113	1.51	N	353590	500	64 억		54709	N	N	0	N	00	N
42	20231221	161134	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	-330	5	-4.19	487811510	63666	237.99	7880	7890	7520	10230	5510	7870	7662.28	0.52	0	-11396	8063	7966	7893	7796	7723	7930	7760	64	2360	500	5660	10	1	12875570	971	-39.89	3.23	12	0.49	-189.00	2337.00	13550	20221219	-44.35	7170	20231113	5.16	13400	-43.73	20230322	7170	5.16	20231113	13400	-43.73	20230322	7170	5.16	20231113	1.53	N	353590	500	64 억		67228	N	N	0	N	00	N
43	20231221	151140	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	-320	5	-4.07	460493170	60043	224.45	7880	7890	7520	10230	5510	7870	7669.39	0.52	0	-10998	8063	7966	7893	7796	7723	7930	7760	64	2360	500	5660	10	1	12875570	972	-39.95	3.23	12	0.47	-189.00	2337.00	13550	20221219	-44.28	7170	20231113	5.30	13400	-43.66	20230322	7170	5.30	20231113	13400	-43.66	20230322	7170	5.30	20231113	1.53	N	353590	500	64 억		67228	N	N	0	N	00	N
44	20231221	141136	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	-230	5	-2.92	319283750	41388	154.72	7880	7890	7630	10230	5510	7870	7714.40	0.52	0	-8590	8063	7966	7893	7796	7723	7930	7760	64	2360	500	5660	10	1	12875570	984	-40.42	3.27	12	0.32	-189.00	2337.00	13550	20221219	-43.62	7170	20231113	6.56	13400	-42.99	20230322	7170	6.56	20231113	13400	-42.99	20230322	7170	6.56	20231113	1.53	N	353590	500	64 억		67228	N	N	0	N	00	N
45	20231221	131133	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-180	5	-2.29	239650020	30992	115.85	7880	7890	7670	10230	5510	7870	7732.64	0.52	0	-5729	8063	7966	7893	7796	7723	7930	7760	64	2360	500	5660	10	1	12875570	990	-40.69	3.29	12	0.24	-189.00	2337.00	13550	20221219	-43.25	7170	20231113	7.25	13400	-42.61	20230322	7170	7.25	20231113	13400	-42.61	20230322	7170	7.25	20231113	1.53	N	353590	500	64 억		67228	N	N	0	N	00	N
46	20231221	121141	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-160	5	-2.03	172454100	22253	83.19	7880	7890	7690	10230	5510	7870	7749.70	0.52	0	-4656	8063	7966	7893	7796	7723	7930	7760	64	2360	500	5660	10	1	12875570	993	-40.79	3.30	12	0.17	-189.00	2337.00	13550	20221219	-43.10	7170	20231113	7.53	13400	-42.46	20230322	7170	7.53	20231113	13400	-42.46	20230322	7170	7.53	20231113	1.53	N	353590	500	64 억		67228	N	N	0	N	00	N
47	20231221	111141	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	-120	5	-1.52	152507480	19665	73.51	7880	7890	7690	10230	5510	7870	7755.27	0.52	0	-3515	8063	7966	7893	7796	7723	7930	7760	64	2360	500	5660	10	1	12875570	998	-41.01	3.32	12	0.15	-189.00	2337.00	13550	20221219	-42.80	7170	20231113	8.09	13400	-42.16	20230322	7170	8.09	20231113	13400	-42.16	20230322	7170	8.09	20231113	1.53	N	353590	500	64 억		67228	N	N	0	N	00	N
48	20231221	101136	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-70	5	-0.89	31374250	4011	14.99	7880	7890	7800	10230	5510	7870	7822.05	0.52	0	-921	8063	7966	7893	7796	7723	7930	7760	64	2360	500	5660	10	1	12875570	1004	-41.27	3.34	12	0.03	-189.00	2337.00	13550	20221219	-42.44	7170	20231113	8.79	13400	-41.79	20230322	7170	8.79	20231113	13400	-41.79	20230322	7170	8.79	20231113	1.53	N	353590	500	64 억		67228	N	N	0	N	00	N
49	20231221	091138	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-10	5	-0.13	14123450	1803	6.74	7880	7890	7800	10230	5510	7870	7833.31	0.52	0	-386	8063	7966	7893	7796	7723	7930	7760	64	2360	500	5660	10	1	12875570	1012	-41.59	3.36	12	0.01	-189.00	2337.00	13550	20221219	-41.99	7170	20231113	9.62	13400	-41.34	20230322	7170	9.62	20231113	13400	-41.34	20230322	7170	9.62	20231113	1.53	N	353590	500	64 억		67228	N	N	0	N	00	N
50	20231220	161141	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-80	5	-1.01	205859190	26130	133.07	7950	7990	7820	10330	5570	7950	7878.29	0.54	0	-2794	8070	8010	7930	7870	7790	8040	7900	64	2380	500	5720	10	1	12875570	1013	-41.64	3.37	12	0.20	-189.00	2337.00	14000	20221216	-43.79	7170	20231113	9.76	13400	-41.27	20230322	7170	9.76	20231113	13400	-41.27	20221220	7170	9.76	20231113	1.54	N	353590	500	64 억		70022	N	N	0	N	00	N
51	20231220	151236	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-120	5	-1.51	191705590	24329	123.90	7950	7990	7820	10330	5570	7950	7879.72	0.54	0	-2428	8070	8010	7930	7870	7790	8040	7900	64	2380	500	5720	10	1	12875570	1008	-41.43	3.35	12	0.19	-189.00	2337.00	14000	20221216	-44.07	7170	20231113	9.21	13400	-41.57	20230322	7170	9.21	20231113	13400	-41.57	20221220	7170	9.21	20231113	1.54	N	353590	500	64 억		70022	N	N	0	N	00	N
52	20231220	141258	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-90	5	-1.13	128460310	16273	82.87	7950	7990	7850	10330	5570	7950	7894.08	0.54	0	-1814	8070	8010	7930	7870	7790	8040	7900	64	2380	500	5720	10	1	12875570	1012	-41.59	3.36	12	0.13	-189.00	2337.00	14000	20221216	-43.86	7170	20231113	9.62	13400	-41.34	20230322	7170	9.62	20231113	13400	-41.34	20221220	7170	9.62	20231113	1.54	N	353590	500	64 억		70022	N	N	0	N	00	N
53	20231220	131246	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-50	5	-0.63	121668300	15412	78.49	7950	7990	7850	10330	5570	7950	7894.39	0.54	0	-1558	8070	8010	7930	7870	7790	8040	7900	64	2380	500	5720	10	1	12875570	1017	-41.80	3.38	12	0.12	-189.00	2337.00	14000	20221216	-43.57	7170	20231113	10.18	13400	-41.04	20230322	7170	10.18	20231113	13400	-41.04	20221220	7170	10.18	20231113	1.54	N	353590	500	64 억		70022	N	N	0	N	00	N
54	20231220	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	-20	5	-0.25	101175350	12816	65.27	7950	7990	7850	10330	5570	7950	7894.46	0.54	0	-1389	8070	8010	7930	7870	7790	8040	7900	64	2380	500	5720	10	1	12875570	1021	-41.96	3.39	12	0.10	-189.00	2337.00	14000	20221216	-43.36	7170	20231113	10.60	13400	-40.82	20230322	7170	10.60	20231113	13400	-40.82	20221220	7170	10.60	20231113	1.54	N	353590	500	64 억		70022	N	N	0	N	00	N
55	20231220	111137	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-30	5	-0.38	89574200	11352	57.81	7950	7990	7850	10330	5570	7950	7890.61	0.54	0	-1291	8070	8010	7930	7870	7790	8040	7900	64	2380	500	5720	10	1	12875570	1020	-41.90	3.39	12	0.09	-189.00	2337.00	14000	20221216	-43.43	7170	20231113	10.46	13400	-40.90	20230322	7170	10.46	20231113	13400	-40.90	20221220	7170	10.46	20231113	1.54	N	353590	500	64 억		70022	N	N	0	N	00	N
56	20231220	101139	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-90	5	-1.13	59250380	7511	38.25	7950	7990	7850	10330	5570	7950	7888.48	0.54	0	-1780	8070	8010	7930	7870	7790	8040	7900	64	2380	500	5720	10	1	12875570	1012	-41.59	3.36	12	0.06	-189.00	2337.00	14000	20221216	-43.86	7170	20231113	9.62	13400	-41.34	20230322	7170	9.62	20231113	13400	-41.34	20221220	7170	9.62	20231113	1.54	N	353590	500	64 억		70022	N	N	0	N	00	N
57	20231220	091136	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	10	2	0.13	11354810	1426	7.26	7950	7990	7950	10330	5570	7950	7962.70	0.54	0	-762	8070	8010	7930	7870	7790	8040	7900	64	2380	500	5720	10	1	12875570	1025	-42.12	3.41	12	0.01	-189.00	2337.00	14000	20221216	-43.14	7170	20231113	11.02	13400	-40.60	20230322	7170	11.02	20231113	13400	-40.60	20221220	7170	11.02	20231113	1.54	N	353590	500	64 억		70022	N	N	0	N	00	N
58	20231219	161134	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	0	3	0.00	154887260	19631	71.86	7880	7990	7850	10330	5570	7950	7889.90	0.53	0	1641	8083	8016	7943	7876	7803	7980	7840	64	2380	500	5720	10	1	12875570	1024	-42.06	3.40	12	0.15	-189.00	2337.00	14000	20221216	-43.21	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	13550	-41.33	20221219	7170	10.88	20231113	1.54	N	353590	500	64 억		68381	N	N	0	N	00	N
59	20231219	151139	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-50	5	-0.63	144042280	18258	66.84	7880	7990	7850	10330	5570	7950	7889.27	0.53	0	1539	8083	8016	7943	7876	7803	7980	7840	64	2380	500	5720	10	1	12875570	1017	-41.80	3.38	12	0.14	-189.00	2337.00	14000	20221216	-43.57	7170	20231113	10.18	13400	-41.04	20230322	7170	10.18	20231113	13550	-41.70	20221219	7170	10.18	20231113	1.54	N	353590	500	64 억		68381	N	N	0	N	00	N
60	20231219	141133	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-80	5	-1.01	126293430	16003	58.58	7880	7990	7850	10330	5570	7950	7891.86	0.53	0	1816	8083	8016	7943	7876	7803	7980	7840	64	2380	500	5720	10	1	12875570	1013	-41.64	3.37	12	0.12	-189.00	2337.00	14000	20221216	-43.79	7170	20231113	9.76	13400	-41.27	20230322	7170	9.76	20231113	13550	-41.92	20221219	7170	9.76	20231113	1.54	N	353590	500	64 억		68381	N	N	0	N	00	N
61	20231219	131141	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-30	5	-0.38	106746240	13532	49.54	7880	7990	7850	10330	5570	7950	7888.43	0.53	0	997	8083	8016	7943	7876	7803	7980	7840	64	2380	500	5720	10	1	12875570	1020	-41.90	3.39	12	0.11	-189.00	2337.00	14000	20221216	-43.43	7170	20231113	10.46	13400	-40.90	20230322	7170	10.46	20231113	13550	-41.55	20221219	7170	10.46	20231113	1.54	N	353590	500	64 억		68381	N	N	0	N	00	N
62	20231219	121141	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-10	5	-0.13	104687560	13272	48.58	7880	7990	7850	10330	5570	7950	7887.85	0.53	0	846	8083	8016	7943	7876	7803	7980	7840	64	2380	500	5720	10	1	12875570	1022	-42.01	3.40	12	0.10	-189.00	2337.00	14000	20221216	-43.29	7170	20231113	10.74	13400	-40.75	20230322	7170	10.74	20231113	13550	-41.40	20221219	7170	10.74	20231113	1.54	N	353590	500	64 억		68381	N	N	0	N	00	N
63	20231219	111137	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-50	5	-0.63	73569280	9336	34.18	7880	7990	7850	10330	5570	7950	7880.17	0.53	0	21	8083	8016	7943	7876	7803	7980	7840	64	2380	500	5720	10	1	12875570	1017	-41.80	3.38	12	0.07	-189.00	2337.00	14000	20221216	-43.57	7170	20231113	10.18	13400	-41.04	20230322	7170	10.18	20231113	13550	-41.70	20221219	7170	10.18	20231113	1.54	N	353590	500	64 억		68381	N	N	0	N	00	N
64	20231219	101135	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	10	2	0.13	43853390	5561	20.36	7880	7990	7870	10330	5570	7950	7885.88	0.53	0	-179	8083	8016	7943	7876	7803	7980	7840	64	2380	500	5720	10	1	12875570	1025	-42.12	3.41	12	0.04	-189.00	2337.00	14000	20221216	-43.14	7170	20231113	11.02	13400	-40.60	20230322	7170	11.02	20231113	13550	-41.25	20221219	7170	11.02	20231113	1.54	N	353590	500	64 억		68381	N	N	0	N	00	N
65	20231219	091132	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	20	2	0.25	5515060	697	2.55	7880	7990	7880	10330	5570	7950	7912.57	0.53	0	-64	8083	8016	7943	7876	7803	7980	7840	64	2380	500	5720	10	1	12875570	1026	-42.17	3.41	12	0.01	-189.00	2337.00	14000	20221216	-43.07	7170	20231113	11.16	13400	-40.52	20230322	7170	11.16	20231113	13550	-41.18	20221219	7170	11.16	20231113	1.54	N	353590	500	64 억		68381	N	N	0	N	00	N
66	20231218	161130	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	20	2	0.25	215979380	27248	65.87	7970	8010	7870	10300	5560	7930	7926.43	0.47	0	8048	8190	8060	7880	7750	7570	8125	7815	64	2370	500	5700	10	1	12875570	1024	-42.06	3.40	12	0.21	-189.00	2337.00	14000	20221216	-43.21	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	13550	-41.33	20221219	7170	10.88	20231113	1.54	N	353590	500	64 억		60310	N	N	0	N	00	N
67	20231218	151133	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	10	2	0.13	208662590	26323	63.63	7970	8010	7870	10300	5560	7930	7927.01	0.47	0	8083	8190	8060	7880	7750	7570	8125	7815	64	2370	500	5700	10	1	12875570	1022	-42.01	3.40	12	0.20	-189.00	2337.00	14000	20221216	-43.29	7170	20231113	10.74	13400	-40.75	20230322	7170	10.74	20231113	13550	-41.40	20221219	7170	10.74	20231113	1.54	N	353590	500	64 억		60310	N	N	0	N	00	N
68	20231218	141136	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	40	2	0.50	187090790	23600	57.05	7970	8010	7870	10300	5560	7930	7927.58	0.47	0	8393	8190	8060	7880	7750	7570	8125	7815	64	2370	500	5700	10	1	12875570	1026	-42.17	3.41	12	0.18	-189.00	2337.00	14000	20221216	-43.07	7170	20231113	11.16	13400	-40.52	20230322	7170	11.16	20231113	13550	-41.18	20221219	7170	11.16	20231113	1.54	N	353590	500	64 억		60310	N	N	0	N	00	N
69	20231218	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	20	2	0.25	178775100	22553	54.52	7970	8010	7870	10300	5560	7930	7926.89	0.47	0	8419	8190	8060	7880	7750	7570	8125	7815	64	2370	500	5700	10	1	12875570	1024	-42.06	3.40	12	0.18	-189.00	2337.00	14000	20221216	-43.21	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	13550	-41.33	20221219	7170	10.88	20231113	1.54	N	353590	500	64 억		60310	N	N	0	N	00	N
70	20231218	121124	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	50	2	0.63	174252220	21983	53.14	7970	8010	7870	10300	5560	7930	7926.68	0.47	0	8513	8190	8060	7880	7750	7570	8125	7815	64	2370	500	5700	10	1	12875570	1027	-42.22	3.41	12	0.17	-189.00	2337.00	14000	20221216	-43.00	7170	20231113	11.30	13400	-40.45	20230322	7170	11.30	20231113	13550	-41.11	20221219	7170	11.30	20231113	1.54	N	353590	500	64 억		60310	N	N	0	N	00	N
71	20231218	111125	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	60	2	0.76	170505490	21512	52.00	7970	8010	7870	10300	5560	7930	7926.06	0.47	0	8775	8190	8060	7880	7750	7570	8125	7815	64	2370	500	5700	10	1	12875570	1029	-42.28	3.42	12	0.17	-189.00	2337.00	14000	20221216	-42.93	7170	20231113	11.44	13400	-40.37	20230322	7170	11.44	20231113	13550	-41.03	20221219	7170	11.44	20231113	1.54	N	353590	500	64 억		60310	N	N	0	N	00	N
72	20231218	101124	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	10	2	0.13	88256700	11167	26.99	7970	8010	7870	10300	5560	7930	7903.35	0.47	0	3333	8190	8060	7880	7750	7570	8125	7815	64	2370	500	5700	10	1	12875570	1022	-42.01	3.40	12	0.09	-189.00	2337.00	14000	20221216	-43.29	7170	20231113	10.74	13400	-40.75	20230322	7170	10.74	20231113	13550	-41.40	20221219	7170	10.74	20231113	1.54	N	353590	500	64 억		60310	N	N	0	N	00	N
73	20231218	091122	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	0	3	0.00	6277180	790	1.91	7970	8010	7930	10300	5560	7930	7945.80	0.47	0	118	8190	8060	7880	7750	7570	8125	7815	64	2370	500	5700	10	1	12875570	1021	-41.96	3.39	12	0.01	-189.00	2337.00	14000	20221216	-43.36	7170	20231113	10.60	13400	-40.82	20230322	7170	10.60	20231113	13550	-41.48	20221219	7170	10.60	20231113	1.54	N	353590	500	64 억		60310	N	N	0	N	00	N
74	20231215	161125	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	80	2	1.02	323851220	41120	124.55	7850	8010	7700	10200	5500	7850	7875.76	0.39	0	10258	8083	7966	7833	7716	7583	7900	7650	64	2350	500	5650	10	1	12875570	1021	-41.96	3.39	12	0.32	-189.00	2337.00	14000	20221216	-43.36	7170	20231113	10.60	13400	-40.82	20230322	7170	10.60	20231113	14000	-43.36	20221216	7170	10.60	20231113	1.53	N	353590	500	64 억		50052	N	N	0	N	00	N
75	20231215	151129	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	80	2	1.02	321131160	40777	123.51	7850	8010	7700	10200	5500	7850	7875.30	0.39	0	10178	8083	7966	7833	7716	7583	7900	7650	64	2350	500	5650	10	1	12875570	1021	-41.96	3.39	12	0.32	-189.00	2337.00	14000	20221216	-43.36	7170	20231113	10.60	13400	-40.82	20230322	7170	10.60	20231113	14000	-43.36	20221216	7170	10.60	20231113	1.53	N	353590	500	64 억		50052	N	N	0	N	00	N
76	20231215	141128	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	130	2	1.66	233830410	29780	90.20	7850	8000	7700	10200	5500	7850	7851.93	0.39	0	8440	8083	7966	7833	7716	7583	7900	7650	64	2350	500	5650	10	1	12875570	1027	-42.22	3.41	12	0.23	-189.00	2337.00	14000	20221216	-43.00	7170	20231113	11.30	13400	-40.45	20230322	7170	11.30	20231113	14000	-43.00	20221216	7170	11.30	20231113	1.53	N	353590	500	64 억		50052	N	N	0	N	00	N
77	20231215	131122	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	30	2	0.38	177345160	22652	68.61	7850	7920	7700	10200	5500	7850	7829.12	0.39	0	7764	8083	7966	7833	7716	7583	7900	7650	64	2350	500	5650	10	1	12875570	1015	-41.69	3.37	12	0.18	-189.00	2337.00	14000	20221216	-43.71	7170	20231113	9.90	13400	-41.19	20230322	7170	9.90	20231113	14000	-43.71	20221216	7170	9.90	20231113	1.53	N	353590	500	64 억		50052	N	N	0	N	00	N
78	20231215	121122	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	70	2	0.89	168075170	21472	65.04	7850	7920	7700	10200	5500	7850	7827.64	0.39	0	7432	8083	7966	7833	7716	7583	7900	7650	64	2350	500	5650	10	1	12875570	1020	-41.90	3.39	12	0.17	-189.00	2337.00	14000	20221216	-43.43	7170	20231113	10.46	13400	-40.90	20230322	7170	10.46	20231113	14000	-43.43	20221216	7170	10.46	20231113	1.53	N	353590	500	64 억		50052	N	N	0	N	00	N
79	20231215	111116	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-20	5	-0.25	121535210	15561	47.13	7850	7900	7700	10200	5500	7850	7810.24	0.39	0	4557	8083	7966	7833	7716	7583	7900	7650	64	2350	500	5650	10	1	12875570	1008	-41.43	3.35	12	0.12	-189.00	2337.00	14000	20221216	-44.07	7170	20231113	9.21	13400	-41.57	20230322	7170	9.21	20231113	14000	-44.07	20221216	7170	9.21	20231113	1.53	N	353590	500	64 억		50052	N	N	0	N	00	N
80	20231215	101122	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	0	3	0.00	102068300	13078	39.61	7850	7900	7700	10200	5500	7850	7804.58	0.39	0	3325	8083	7966	7833	7716	7583	7900	7650	64	2350	500	5650	10	1	12875570	1011	-41.53	3.36	12	0.10	-189.00	2337.00	14000	20221216	-43.93	7170	20231113	9.48	13400	-41.42	20230322	7170	9.48	20231113	14000	-43.93	20221216	7170	9.48	20231113	1.53	N	353590	500	64 억		50052	N	N	0	N	00	N
81	20231215	091127	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	0	3	0.00	24152560	3104	9.40	7850	7900	7730	10200	5500	7850	7781.11	0.39	0	439	8083	7966	7833	7716	7583	7900	7650	64	2350	500	5650	10	1	12875570	1011	-41.53	3.36	12	0.02	-189.00	2337.00	14000	20221216	-43.93	7170	20231113	9.48	13400	-41.42	20230322	7170	9.48	20231113	14000	-43.93	20221216	7170	9.48	20231113	1.53	N	353590	500	64 억		50052	N	N	0	N	00	N
82	20231214	161117	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	50	2	0.64	257143340	33013	153.56	7930	7950	7700	10140	5460	7800	7789.15	0.41	0	-3942	8066	7932	7866	7732	7666	7900	7700	64	2340	500	5610	10	1	12875570	1011	-41.53	3.36	12	0.26	-189.00	2337.00	14000	20221216	-43.93	7170	20231113	9.48	13400	-41.42	20230322	7170	9.48	20231113	14000	-43.93	20221216	7170	9.48	20231113	1.54	N	353590	500	64 억		53432	N	N	0	N	00	N
83	20231214	151156	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	80	2	1.03	254130670	32629	151.77	7930	7950	7700	10140	5460	7800	7788.49	0.41	0	-3721	8066	7932	7866	7732	7666	7900	7700	64	2340	500	5610	10	1	12875570	1015	-41.69	3.37	12	0.25	-189.00	2337.00	14000	20221216	-43.71	7170	20231113	9.90	13400	-41.19	20230322	7170	9.90	20231113	14000	-43.71	20221216	7170	9.90	20231113	1.54	N	353590	500	64 억		53432	N	N	0	N	00	N
84	20231214	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	70	2	0.90	185706010	23826	110.82	7930	7950	7730	10140	5460	7800	7794.26	0.41	0	-1989	8066	7932	7866	7732	7666	7900	7700	64	2340	500	5610	10	1	12875570	1013	-41.64	3.37	12	0.19	-189.00	2337.00	14000	20221216	-43.79	7170	20231113	9.76	13400	-41.27	20230322	7170	9.76	20231113	14000	-43.79	20221216	7170	9.76	20231113	1.54	N	353590	500	64 억		53432	N	N	0	N	00	N
85	20231214	131153	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	30	2	0.38	162248130	20828	96.88	7930	7950	7730	10140	5460	7800	7789.90	0.41	0	-1815	8066	7932	7866	7732	7666	7900	7700	64	2340	500	5610	10	1	12875570	1008	-41.43	3.35	12	0.16	-189.00	2337.00	14000	20221216	-44.07	7170	20231113	9.21	13400	-41.57	20230322	7170	9.21	20231113	14000	-44.07	20221216	7170	9.21	20231113	1.54	N	353590	500	64 억		53432	N	N	0	N	00	N
86	20231214	121214	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-20	5	-0.26	118819260	15236	70.87	7930	7950	7750	10140	5460	7800	7798.59	0.41	0	-1332	8066	7932	7866	7732	7666	7900	7700	64	2340	500	5610	10	1	12875570	1002	-41.16	3.33	12	0.12	-189.00	2337.00	14000	20221216	-44.43	7170	20231113	8.51	13400	-41.94	20230322	7170	8.51	20231113	14000	-44.43	20221216	7170	8.51	20231113	1.54	N	353590	500	64 억		53432	N	N	0	N	00	N
87	20231214	111148	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-10	5	-0.13	101091830	12952	60.24	7930	7950	7750	10140	5460	7800	7805.11	0.41	0	-394	8066	7932	7866	7732	7666	7900	7700	64	2340	500	5610	10	1	12875570	1003	-41.22	3.33	12	0.10	-189.00	2337.00	14000	20221216	-44.36	7170	20231113	8.65	13400	-41.87	20230322	7170	8.65	20231113	14000	-44.36	20221216	7170	8.65	20231113	1.54	N	353590	500	64 억		53432	N	N	0	N	00	N
88	20231214	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	30	2	0.38	42730880	5448	25.34	7930	7950	7790	10140	5460	7800	7843.41	0.41	0	-117	8066	7932	7866	7732	7666	7900	7700	64	2340	500	5610	10	1	12875570	1008	-41.43	3.35	12	0.04	-189.00	2337.00	14000	20221216	-44.07	7170	20231113	9.21	13400	-41.57	20230322	7170	9.21	20231113	14000	-44.07	20221216	7170	9.21	20231113	1.54	N	353590	500	64 억		53432	N	N	0	N	00	N
89	20231214	091048	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	150	2	1.92	8072450	1018	4.74	7930	7950	7840	10140	5460	7800	7929.72	0.41	0	-660	8066	7932	7866	7732	7666	7900	7700	64	2340	500	5610	10	1	12875570	1024	-42.06	3.40	12	0.01	-189.00	2337.00	14000	20221216	-43.21	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	14000	-43.21	20221216	7170	10.88	20231113	1.54	N	353590	500	64 억		53432	N	N	0	N	00	N
90	20231213	161113	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-170	5	-2.13	168028790	21360	125.81	8000	8000	7800	10360	5580	7970	7866.67	0.44	0	-3751	8143	8056	7963	7876	7783	8010	7830	64	2390	500	5730	10	1	12875570	1004	-41.27	3.34	12	0.17	-189.00	2337.00	14250	20221209	-45.26	7170	20231113	8.79	13400	-41.79	20230322	7170	8.79	20231113	14000	-44.29	20221216	7170	8.79	20231113	1.56	N	353590	500	64 억		57181	N	N	0	N	00	N
91	20231213	151136	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-90	5	-1.13	156806130	19926	117.36	8000	8000	7800	10360	5580	7970	7869.42	0.44	0	-3105	8143	8056	7963	7876	7783	8010	7830	64	2390	500	5730	10	1	12875570	1015	-41.69	3.37	12	0.15	-189.00	2337.00	14250	20221209	-44.70	7170	20231113	9.90	13400	-41.19	20230322	7170	9.90	20231113	14000	-43.71	20221216	7170	9.90	20231113	1.56	N	353590	500	64 억		57181	N	N	0	N	00	N
92	20231213	141136	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	-40	5	-0.50	141413200	17968	105.83	8000	8000	7800	10360	5580	7970	7870.28	0.44	0	-3200	8143	8056	7963	7876	7783	8010	7830	64	2390	500	5730	10	1	12875570	1021	-41.96	3.39	12	0.14	-189.00	2337.00	14250	20221209	-44.35	7170	20231113	10.60	13400	-40.82	20230322	7170	10.60	20231113	14000	-43.36	20221216	7170	10.60	20231113	1.56	N	353590	500	64 억		57181	N	N	0	N	00	N
93	20231213	131140	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	0	3	0.00	136479140	17346	102.17	8000	8000	7800	10360	5580	7970	7868.05	0.44	0	-2893	8143	8056	7963	7876	7783	8010	7830	64	2390	500	5730	10	1	12875570	1026	-42.17	3.41	12	0.13	-189.00	2337.00	14250	20221209	-44.07	7170	20231113	11.16	13400	-40.52	20230322	7170	11.16	20231113	14000	-43.07	20221216	7170	11.16	20231113	1.56	N	353590	500	64 억		57181	N	N	0	N	00	N
94	20231213	121135	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-120	5	-1.51	113048960	14383	84.72	8000	8000	7800	10360	5580	7970	7859.90	0.44	0	-2317	8143	8056	7963	7876	7783	8010	7830	64	2390	500	5730	10	1	12875570	1011	-41.53	3.36	12	0.11	-189.00	2337.00	14250	20221209	-44.91	7170	20231113	9.48	13400	-41.42	20230322	7170	9.48	20231113	14000	-43.93	20221216	7170	9.48	20231113	1.56	N	353590	500	64 억		57181	N	N	0	N	00	N
95	20231213	111140	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-120	5	-1.51	74427480	9445	55.63	8000	8000	7830	10360	5580	7970	7880.09	0.44	0	-1777	8143	8056	7963	7876	7783	8010	7830	64	2390	500	5730	10	1	12875570	1011	-41.53	3.36	12	0.07	-189.00	2337.00	14250	20221209	-44.91	7170	20231113	9.48	13400	-41.42	20230322	7170	9.48	20231113	14000	-43.93	20221216	7170	9.48	20231113	1.56	N	353590	500	64 억		57181	N	N	0	N	00	N
96	20231213	101147	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-110	5	-1.38	57707580	7317	43.10	8000	8000	7830	10360	5580	7970	7886.78	0.44	0	-1363	8143	8056	7963	7876	7783	8010	7830	64	2390	500	5730	10	1	12875570	1012	-41.59	3.36	12	0.06	-189.00	2337.00	14250	20221209	-44.84	7170	20231113	9.62	13400	-41.34	20230322	7170	9.62	20231113	14000	-43.86	20221216	7170	9.62	20231113	1.56	N	353590	500	64 억		57181	N	N	0	N	00	N
97	20231213	091131	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-30	5	-0.38	8508390	1077	6.34	8000	8000	7880	10360	5580	7970	7900.08	0.44	0	279	8143	8056	7963	7876	7783	8010	7830	64	2390	500	5730	10	1	12875570	1022	-42.01	3.40	12	0.01	-189.00	2337.00	14250	20221209	-44.28	7170	20231113	10.74	13400	-40.75	20230322	7170	10.74	20231113	14000	-43.29	20221216	7170	10.74	20231113	1.56	N	353590	500	64 억		57181	N	N	0	N	00	N
98	20231212	161052	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-30	5	-0.38	134446400	16827	87.42	8000	8050	7870	10400	5600	8000	7989.92	0.45	0	-182	8093	8046	7963	7916	7833	8070	7940	64	2400	500	5760	10	1	12875570	1026	-42.17	3.41	12	0.13	-189.00	2337.00	14350	20221208	-44.46	7170	20231113	11.16	13400	-40.52	20230322	7170	11.16	20231113	14000	-43.07	20221216	7170	11.16	20231113	1.57	N	353590	500	64 억		57363	N	N	0	N	00	N
99	20231212	151058	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-30	5	-0.38	129743850	16237	84.36	8000	8050	7870	10400	5600	8000	7990.63	0.45	0	-182	8093	8046	7963	7916	7833	8070	7940	64	2400	500	5760	10	1	12875570	1026	-42.17	3.41	12	0.13	-189.00	2337.00	14350	20221208	-44.46	7170	20231113	11.16	13400	-40.52	20230322	7170	11.16	20231113	14000	-43.07	20221216	7170	11.16	20231113	1.57	N	353590	500	64 억		57363	N	N	0	N	00	N
100	20231212	140958	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	0	3	0.00	119269670	14922	77.52	8000	8050	7870	10400	5600	8000	7992.87	0.45	0	-186	8093	8046	7963	7916	7833	8070	7940	64	2400	500	5760	10	1	12875570	1030	-42.33	3.42	12	0.12	-189.00	2337.00	14350	20221208	-44.25	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14000	-42.86	20221216	7170	11.58	20231113	1.57	N	353590	500	64 억		57363	N	N	0	N	00	N
101	20231212	131002	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	30	2	0.38	117363630	14684	76.29	8000	8050	7870	10400	5600	8000	7992.62	0.45	0	-207	8093	8046	7963	7916	7833	8070	7940	64	2400	500	5760	10	1	12875570	1034	-42.49	3.44	12	0.11	-189.00	2337.00	14350	20221208	-44.04	7170	20231113	11.99	13400	-40.07	20230322	7170	11.99	20231113	14000	-42.64	20221216	7170	11.99	20231113	1.57	N	353590	500	64 억		57363	N	N	0	N	00	N
102	20231212	120952	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	10	2	0.12	110188100	13789	71.64	8000	8050	7870	10400	5600	8000	7991.01	0.45	0	-124	8093	8046	7963	7916	7833	8070	7940	64	2400	500	5760	10	1	12875570	1031	-42.38	3.43	12	0.11	-189.00	2337.00	14350	20221208	-44.18	7170	20231113	11.72	13400	-40.22	20230322	7170	11.72	20231113	14000	-42.79	20221216	7170	11.72	20231113	1.57	N	353590	500	64 억		57363	N	N	0	N	00	N
103	20231212	111009	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	40	2	0.50	92877160	11627	60.41	8000	8040	7870	10400	5600	8000	7988.06	0.45	0	-571	8093	8046	7963	7916	7833	8070	7940	64	2400	500	5760	10	1	12875570	1035	-42.54	3.44	12	0.09	-189.00	2337.00	14350	20221208	-43.97	7170	20231113	12.13	13400	-40.00	20230322	7170	12.13	20231113	14000	-42.57	20221216	7170	12.13	20231113	1.57	N	353590	500	64 억		57363	N	N	0	N	00	N
104	20231212	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	0	3	0.00	43468950	5455	28.34	8000	8040	7870	10400	5600	8000	7968.64	0.45	0	-740	8093	8046	7963	7916	7833	8070	7940	64	2400	500	5760	10	1	12875570	1030	-42.33	3.42	12	0.04	-189.00	2337.00	14350	20221208	-44.25	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14000	-42.86	20221216	7170	11.58	20231113	1.57	N	353590	500	64 억		57363	N	N	0	N	00	N
105	20231212	091051	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-80	5	-1.00	6718160	845	4.39	8000	8040	7870	10400	5600	8000	7950.49	0.45	0	-111	8093	8046	7963	7916	7833	8070	7940	64	2400	500	5760	10	1	12875570	1020	-41.90	3.39	12	0.01	-189.00	2337.00	14350	20221208	-44.81	7170	20231113	10.46	13400	-40.90	20230322	7170	10.46	20231113	14000	-43.43	20221216	7170	10.46	20231113	1.57	N	353590	500	64 억		57363	N	N	0	N	00	N
106	20231211	161053	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	90	2	1.14	152823940	19248	81.51	7910	8010	7880	10280	5540	7910	7939.59	0.46	2996	1322	8083	7996	7933	7846	7783	7965	7815	64	2370	500	5690	10	1	12875570	1030	-42.33	3.42	12	0.15	-189.00	2337.00	14400	20221207	-44.44	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14000	-42.86	20221216	7170	11.58	20231113	1.61	N	353590	500	64 억		59040	N	N	0	N	00	N
107	20231211	151049	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	30	2	0.38	135166360	17023	72.09	7910	8010	7890	10280	5540	7910	7940.26	0.46	2996	1139	8083	7996	7933	7846	7783	7965	7815	64	2370	500	5690	10	1	12875570	1022	-42.01	3.40	12	0.13	-189.00	2337.00	14400	20221207	-44.86	7170	20231113	10.74	13400	-40.75	20230322	7170	10.74	20231113	14000	-43.29	20221216	7170	10.74	20231113	1.61	N	353590	500	64 억		59040	N	N	0	N	00	N
108	20231211	141050	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	80	2	1.01	122080350	15373	65.10	7910	8010	7890	10280	5540	7910	7941.26	0.46	2996	551	8083	7996	7933	7846	7783	7965	7815	64	2370	500	5690	10	1	12875570	1029	-42.28	3.42	12	0.12	-189.00	2337.00	14400	20221207	-44.51	7170	20231113	11.44	13400	-40.37	20230322	7170	11.44	20231113	14000	-42.93	20221216	7170	11.44	20231113	1.61	N	353590	500	64 억		59040	N	N	0	N	00	N
109	20231211	131046	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	40	2	0.51	66538100	8381	35.49	7910	8010	7900	10280	5540	7910	7939.23	0.46	2996	650	8083	7996	7933	7846	7783	7965	7815	64	2370	500	5690	10	1	12875570	1024	-42.06	3.40	12	0.07	-189.00	2337.00	14400	20221207	-44.79	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	14000	-43.21	20221216	7170	10.88	20231113	1.61	N	353590	500	64 억		59040	N	N	0	N	00	N
110	20231211	121049	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	40	2	0.51	61324680	7725	32.72	7910	8010	7900	10280	5540	7910	7938.54	0.46	2996	702	8083	7996	7933	7846	7783	7965	7815	64	2370	500	5690	10	1	12875570	1024	-42.06	3.40	12	0.06	-189.00	2337.00	14400	20221207	-44.79	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	14000	-43.21	20221216	7170	10.88	20231113	1.61	N	353590	500	64 억		59040	N	N	0	N	00	N
111	20231211	111043	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	40	2	0.51	47180570	5940	25.16	7910	8010	7900	10280	5540	7910	7942.97	0.46	2996	358	8083	7996	7933	7846	7783	7965	7815	64	2370	500	5690	10	1	12875570	1024	-42.06	3.40	12	0.05	-189.00	2337.00	14400	20221207	-44.79	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	14000	-43.21	20221216	7170	10.88	20231113	1.61	N	353590	500	64 억		59040	N	N	0	N	00	N
112	20231211	101042	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	40	2	0.51	26916230	3393	14.37	7910	8010	7900	10280	5540	7910	7933.01	0.46	2996	148	8083	7996	7933	7846	7783	7965	7815	64	2370	500	5690	10	1	12875570	1024	-42.06	3.40	12	0.03	-189.00	2337.00	14400	20221207	-44.79	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	14000	-43.21	20221216	7170	10.88	20231113	1.61	N	353590	500	64 억		59040	N	N	0	N	00	N
113	20231211	091043	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	40	2	0.51	3684780	464	1.97	7910	8010	7910	10280	5540	7910	7942.75	0.46	2996	65	8083	7996	7933	7846	7783	7965	7815	64	2370	500	5690	10	1	12875570	1024	-42.06	3.40	12	0.00	-189.00	2337.00	14400	20221207	-44.79	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	14000	-43.21	20221216	7170	10.88	20231113	1.61	N	353590	500	64 억		59040	N	N	0	N	00	N
114	20231208	161034	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-30	5	-0.38	187323600	23610	94.37	7950	8020	7870	10320	5560	7940	7934.08	0.46	0	-2996	8300	8120	7980	7800	7660	8050	7730	64	2380	500	5710	10	1	12875570	1018	-41.85	3.38	12	0.18	-189.00	2337.00	14650	20221206	-46.01	7170	20231113	10.32	13400	-40.97	20230322	7170	10.32	20231113	14350	-44.88	20221208	7170	10.32	20231113	1.63	N	353590	500	64 억		59040	N	N	0	N	00	N
115	20231208	151037	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	40	2	0.50	180632300	22765	90.99	7950	8020	7870	10320	5560	7940	7934.65	0.46	0	-2525	8300	8120	7980	7800	7660	8050	7730	64	2380	500	5710	10	1	12875570	1027	-42.22	3.41	12	0.18	-189.00	2337.00	14650	20221206	-45.53	7170	20231113	11.30	13400	-40.45	20230322	7170	11.30	20231113	14350	-44.39	20221208	7170	11.30	20231113	1.63	N	353590	500	64 억		59040	N	N	0	N	00	N
116	20231208	141036	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-20	5	-0.25	149351080	18810	75.18	7950	8020	7880	10320	5560	7940	7939.98	0.46	0	-1730	8300	8120	7980	7800	7660	8050	7730	64	2380	500	5710	10	1	12875570	1020	-41.90	3.39	12	0.15	-189.00	2337.00	14650	20221206	-45.94	7170	20231113	10.46	13400	-40.90	20230322	7170	10.46	20231113	14350	-44.81	20221208	7170	10.46	20231113	1.63	N	353590	500	64 억		59040	N	N	0	N	00	N
117	20231208	131034	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-30	5	-0.38	117072570	14734	58.89	7950	8020	7900	10320	5560	7940	7945.74	0.46	0	-2545	8300	8120	7980	7800	7660	8050	7730	64	2380	500	5710	10	1	12875570	1018	-41.85	3.38	12	0.11	-189.00	2337.00	14650	20221206	-46.01	7170	20231113	10.32	13400	-40.97	20230322	7170	10.32	20231113	14350	-44.88	20221208	7170	10.32	20231113	1.63	N	353590	500	64 억		59040	N	N	0	N	00	N
118	20231208	121030	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	40	2	0.50	106842560	13451	53.76	7950	8020	7900	10320	5560	7940	7943.09	0.46	0	-1534	8300	8120	7980	7800	7660	8050	7730	64	2380	500	5710	10	1	12875570	1027	-42.22	3.41	12	0.10	-189.00	2337.00	14650	20221206	-45.53	7170	20231113	11.30	13400	-40.45	20230322	7170	11.30	20231113	14350	-44.39	20221208	7170	11.30	20231113	1.63	N	353590	500	64 억		59040	N	N	0	N	00	N
119	20231208	111026	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	40	2	0.50	71235240	8955	35.79	7950	8020	7900	10320	5560	7940	7954.80	0.46	0	-961	8300	8120	7980	7800	7660	8050	7730	64	2380	500	5710	10	1	12875570	1027	-42.22	3.41	12	0.07	-189.00	2337.00	14650	20221206	-45.53	7170	20231113	11.30	13400	-40.45	20230322	7170	11.30	20231113	14350	-44.39	20221208	7170	11.30	20231113	1.63	N	353590	500	64 억		59040	N	N	0	N	00	N
120	20231208	101036	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	40	2	0.50	39402850	4952	19.79	7950	8020	7920	10320	5560	7940	7956.96	0.46	0	-763	8300	8120	7980	7800	7660	8050	7730	64	2380	500	5710	10	1	12875570	1027	-42.22	3.41	12	0.04	-189.00	2337.00	14650	20221206	-45.53	7170	20231113	11.30	13400	-40.45	20230322	7170	11.30	20231113	14350	-44.39	20221208	7170	11.30	20231113	1.63	N	353590	500	64 억		59040	N	N	0	N	00	N
121	20231208	091025	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	10	2	0.13	4784150	600	2.40	7950	8010	7950	10320	5560	7940	7973.58	0.46	0	-17	8300	8120	7980	7800	7660	8050	7730	64	2380	500	5710	10	1	12875570	1024	-42.06	3.40	12	0.00	-189.00	2337.00	14650	20221206	-45.73	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	14350	-44.60	20221208	7170	10.88	20231113	1.63	N	353590	500	64 억		59040	N	N	0	N	00	N
122	20231207	161029	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-110	5	-1.37	199624670	25019	80.06	8020	8160	7840	10460	5640	8050	7978.92	0.46	0	-565	8230	8140	8000	7910	7770	8185	7955	64	2410	500	5790	10	1	12875570	1022	-42.01	3.40	12	0.19	-189.00	2337.00	14650	20221206	-45.80	7170	20231113	10.74	13400	-40.75	20230322	7170	10.74	20231113	14400	-44.86	20221207	7170	10.74	20231113	1.64	N	353590	500	64 억		59602	N	N	0	N	00	N
123	20231207	151030	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-110	5	-1.37	189304590	23720	75.90	8020	8160	7840	10460	5640	8050	7980.80	0.46	0	-572	8230	8140	8000	7910	7770	8185	7955	64	2410	500	5790	10	1	12875570	1022	-42.01	3.40	12	0.18	-189.00	2337.00	14650	20221206	-45.80	7170	20231113	10.74	13400	-40.75	20230322	7170	10.74	20231113	14400	-44.86	20221207	7170	10.74	20231113	1.64	N	353590	500	64 억		59602	N	N	0	N	00	N
124	20231207	141026	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-100	5	-1.24	172049880	21552	68.96	8020	8160	7840	10460	5640	8050	7983.01	0.46	0	-538	8230	8140	8000	7910	7770	8185	7955	64	2410	500	5790	10	1	12875570	1024	-42.06	3.40	12	0.17	-189.00	2337.00	14650	20221206	-45.73	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	14400	-44.79	20221207	7170	10.88	20231113	1.64	N	353590	500	64 억		59602	N	N	0	N	00	N
125	20231207	131025	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-50	5	-0.62	108700210	13573	43.43	8020	8160	7950	10460	5640	8050	8008.56	0.46	0	-1874	8230	8140	8000	7910	7770	8185	7955	64	2410	500	5790	10	1	12875570	1030	-42.33	3.42	12	0.11	-189.00	2337.00	14650	20221206	-45.39	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14400	-44.44	20221207	7170	11.58	20231113	1.64	N	353590	500	64 억		59602	N	N	0	N	00	N
126	20231207	121026	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-10	5	-0.12	74172150	9247	29.59	8020	8160	7950	10460	5640	8050	8021.21	0.46	0	-1627	8230	8140	8000	7910	7770	8185	7955	64	2410	500	5790	10	1	12875570	1035	-42.54	3.44	12	0.07	-189.00	2337.00	14650	20221206	-45.12	7170	20231113	12.13	13400	-40.00	20230322	7170	12.13	20231113	14400	-44.17	20221207	7170	12.13	20231113	1.64	N	353590	500	64 억		59602	N	N	0	N	00	N
127	20231207	111016	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	0	3	0.00	51042760	6357	20.34	8020	8160	7960	10460	5640	8050	8029.38	0.46	0	-1360	8230	8140	8000	7910	7770	8185	7955	64	2410	500	5790	10	1	12875570	1036	-42.59	3.44	12	0.05	-189.00	2337.00	14650	20221206	-45.05	7170	20231113	12.27	13400	-39.93	20230322	7170	12.27	20231113	14400	-44.10	20221207	7170	12.27	20231113	1.64	N	353590	500	64 억		59602	N	N	0	N	00	N
128	20231207	101020	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-10	5	-0.12	25739150	3199	10.24	8020	8160	8020	10460	5640	8050	8046.00	0.46	0	-181	8230	8140	8000	7910	7770	8185	7955	64	2410	500	5790	10	1	12875570	1035	-42.54	3.44	12	0.02	-189.00	2337.00	14650	20221206	-45.12	7170	20231113	12.13	13400	-40.00	20230322	7170	12.13	20231113	14400	-44.17	20221207	7170	12.13	20231113	1.64	N	353590	500	64 억		59602	N	N	0	N	00	N
129	20231207	091026	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-10	5	-0.12	7447420	924	2.96	8020	8160	8020	10460	5640	8050	8059.98	0.46	0	-103	8230	8140	8000	7910	7770	8185	7955	64	2410	500	5790	10	1	12875570	1035	-42.54	3.44	12	0.01	-189.00	2337.00	14650	20221206	-45.12	7170	20231113	12.13	13400	-40.00	20230322	7170	12.13	20231113	14400	-44.17	20221207	7170	12.13	20231113	1.64	N	353590	500	64 억		59602	N	N	0	N	00	N
130	20231206	161014	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	100	2	1.26	247308290	30984	147.45	7990	8090	7860	10330	5570	7950	7981.80	0.43	0	4168	8156	8052	7976	7872	7796	8015	7835	64	2380	500	5720	10	1	12875570	1036	-42.59	3.44	12	0.24	-189.00	2337.00	14650	20221206	-45.05	7170	20231113	12.27	13400	-39.93	20230322	7170	12.27	20231113	14650	-45.05	20221206	7170	12.27	20231113	1.64	N	353590	500	64 억		55438	N	N	0	N	00	N
131	20231206	151031	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	90	2	1.13	241152220	30218	143.81	7990	8090	7860	10330	5570	7950	7980.42	0.43	0	3920	8156	8052	7976	7872	7796	8015	7835	64	2380	500	5720	10	1	12875570	1035	-42.54	3.44	12	0.23	-189.00	2337.00	14650	20221206	-45.12	7170	20231113	12.13	13400	-40.00	20230322	7170	12.13	20231113	14650	-45.12	20221206	7170	12.13	20231113	1.64	N	353590	500	64 억		55438	N	N	0	N	00	N
132	20231206	141027	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	90	2	1.13	225913630	28321	134.78	7990	8090	7860	10330	5570	7950	7976.89	0.43	0	3928	8156	8052	7976	7872	7796	8015	7835	64	2380	500	5720	10	1	12875570	1035	-42.54	3.44	12	0.22	-189.00	2337.00	14650	20221206	-45.12	7170	20231113	12.13	13400	-40.00	20230322	7170	12.13	20231113	14650	-45.12	20221206	7170	12.13	20231113	1.64	N	353590	500	64 억		55438	N	N	0	N	00	N
133	20231206	131015	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	50	2	0.63	185162840	23239	110.59	7990	8090	7860	10330	5570	7950	7967.76	0.43	0	3972	8156	8052	7976	7872	7796	8015	7835	64	2380	500	5720	10	1	12875570	1030	-42.33	3.42	12	0.18	-189.00	2337.00	14650	20221206	-45.39	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14650	-45.39	20221206	7170	11.58	20231113	1.64	N	353590	500	64 억		55438	N	N	0	N	00	N
134	20231206	121007	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	100	2	1.26	159419200	20033	95.34	7990	8090	7860	10330	5570	7950	7957.83	0.43	0	3728	8156	8052	7976	7872	7796	8015	7835	64	2380	500	5720	10	1	12875570	1036	-42.59	3.44	12	0.16	-189.00	2337.00	14650	20221206	-45.05	7170	20231113	12.27	13400	-39.93	20230322	7170	12.27	20231113	14650	-45.05	20221206	7170	12.27	20231113	1.64	N	353590	500	64 억		55438	N	N	0	N	00	N
135	20231206	111029	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	80	2	1.01	118497860	14936	71.08	7990	8030	7860	10330	5570	7950	7933.71	0.43	0	3183	8156	8052	7976	7872	7796	8015	7835	64	2380	500	5720	10	1	12875570	1034	-42.49	3.44	12	0.12	-189.00	2337.00	14650	20221206	-45.19	7170	20231113	11.99	13400	-40.07	20230322	7170	11.99	20231113	14650	-45.19	20221206	7170	11.99	20231113	1.64	N	353590	500	64 억		55438	N	N	0	N	00	N
136	20231206	101019	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-10	5	-0.13	43066710	5434	25.86	7990	8010	7860	10330	5570	7950	7925.42	0.43	0	-19	8156	8052	7976	7872	7796	8015	7835	64	2380	500	5720	10	1	12875570	1022	-42.01	3.40	12	0.04	-189.00	2337.00	14650	20221206	-45.80	7170	20231113	10.74	13400	-40.75	20230322	7170	10.74	20231113	14650	-45.80	20221206	7170	10.74	20231113	1.64	N	353590	500	64 억		55438	N	N	0	N	00	N
137	20231206	091020	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	40	2	0.50	581810	73	0.35	7990	7990	7960	10330	5570	7950	7970.00	0.43	0	0	8156	8052	7976	7872	7796	8015	7835	64	2380	500	5720	10	1	12875570	1029	-42.28	3.42	12	0.00	-189.00	2337.00	14650	20221206	-45.46	7170	20231113	11.44	13400	-40.37	20230322	7170	11.44	20231113	14650	-45.46	20221206	7170	11.44	20231113	1.64	N	353590	500	64 억		55438	N	N	0	N	00	N
138	20231205	161021	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-60	5	-0.75	166806670	20949	91.94	7990	8080	7900	10410	5610	8010	7962.51	0.42	0	805	8170	8090	7970	7890	7770	8130	7930	64	2400	500	5760	10	1	12875570	1024	-42.06	3.40	12	0.16	-189.00	2337.00	14650	20221206	-45.73	7170	20231113	10.88	13400	-40.67	20230322	7170	10.88	20231113	14650	-45.73	20221206	7170	10.88	20231113	1.66	N	353590	500	64 억		54626	N	N	0	N	00	N
139	20231205	151019	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	157596890	19789	86.85	7990	8080	7900	10410	5610	8010	7963.86	0.42	0	940	8170	8090	7970	7890	7770	8130	7930	64	2400	500	5760	10	1	12875570	1030	-42.33	3.42	12	0.15	-189.00	2337.00	14650	20221206	-45.39	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14650	-45.39	20221206	7170	11.58	20231113	1.66	N	353590	500	64 억		54626	N	N	0	N	00	N
140	20231205	141017	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	102397500	12832	56.32	7990	8080	7930	10410	5610	8010	7979.86	0.42	0	1126	8170	8090	7970	7890	7770	8130	7930	64	2400	500	5760	10	1	12875570	1030	-42.33	3.42	12	0.10	-189.00	2337.00	14650	20221206	-45.39	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14650	-45.39	20221206	7170	11.58	20231113	1.66	N	353590	500	64 억		54626	N	N	0	N	00	N
141	20231205	131014	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	91969460	11522	50.57	7990	8080	7930	10410	5610	8010	7982.07	0.42	0	1019	8170	8090	7970	7890	7770	8130	7930	64	2400	500	5760	10	1	12875570	1030	-42.33	3.42	12	0.09	-189.00	2337.00	14650	20221206	-45.39	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14650	-45.39	20221206	7170	11.58	20231113	1.66	N	353590	500	64 억		54626	N	N	0	N	00	N
142	20231205	121012	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-10	5	-0.12	70258300	8799	38.62	7990	8080	7930	10410	5610	8010	7984.81	0.42	0	517	8170	8090	7970	7890	7770	8130	7930	64	2400	500	5760	10	1	12875570	1030	-42.33	3.42	12	0.07	-189.00	2337.00	14650	20221206	-45.39	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14650	-45.39	20221206	7170	11.58	20231113	1.66	N	353590	500	64 억		54626	N	N	0	N	00	N
143	20231205	111012	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	0	3	0.00	60401230	7566	33.20	7990	8080	7930	10410	5610	8010	7983.24	0.42	0	476	8170	8090	7970	7890	7770	8130	7930	64	2400	500	5760	10	1	12875570	1031	-42.38	3.43	12	0.06	-189.00	2337.00	14650	20221206	-45.32	7170	20231113	11.72	13400	-40.22	20230322	7170	11.72	20231113	14650	-45.32	20221206	7170	11.72	20231113	1.66	N	353590	500	64 억		54626	N	N	0	N	00	N
144	20231205	101015	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	0	3	0.00	42687540	5353	23.49	7990	8080	7930	10410	5610	8010	7974.51	0.42	0	-387	8170	8090	7970	7890	7770	8130	7930	64	2400	500	5760	10	1	12875570	1031	-42.38	3.43	12	0.04	-189.00	2337.00	14650	20221206	-45.32	7170	20231113	11.72	13400	-40.22	20230322	7170	11.72	20231113	14650	-45.32	20221206	7170	11.72	20231113	1.66	N	353590	500	64 억		54626	N	N	0	N	00	N
145	20231205	091011	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-70	5	-0.87	13081070	1641	7.20	7990	8010	7940	10410	5610	8010	7971.40	0.42	0	-632	8170	8090	7970	7890	7770	8130	7930	64	2400	500	5760	10	1	12875570	1022	-42.01	3.40	12	0.01	-189.00	2337.00	14650	20221206	-45.80	7170	20231113	10.74	13400	-40.75	20230322	7170	10.74	20231113	14650	-45.80	20221206	7170	10.74	20231113	1.66	N	353590	500	64 억		54626	N	N	0	N	00	N
146	20231204	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-10	5	-0.12	181651520	22771	113.26	7940	8050	7850	10420	5620	8020	7977.25	0.42	0	1097	8153	8086	8033	7966	7913	8060	7940	64	2400	500	5770	10	1	12875570	1031	-42.38	3.43	12	0.18	-189.00	2337.00	14650	20221206	-45.32	7170	20231113	11.72	13400	-40.22	20230322	7170	11.72	20231113	14650	-45.32	20221206	7170	11.72	20231113	1.66	N	353590	500	64 억		53529	N	N	0	N	00	N
147	20231204	151010	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	0	3	0.00	178981980	22438	111.60	7940	8050	7850	10420	5620	8020	7976.67	0.42	0	1098	8153	8086	8033	7966	7913	8060	7940	64	2400	500	5770	10	1	12875570	1033	-42.43	3.43	12	0.17	-189.00	2337.00	14650	20221206	-45.26	7170	20231113	11.85	13400	-40.15	20230322	7170	11.85	20231113	14650	-45.26	20221206	7170	11.85	20231113	1.66	N	353590	500	64 억		53529	N	N	0	N	00	N
148	20231204	141002	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-20	5	-0.25	162418230	20363	101.28	7940	8050	7850	10420	5620	8020	7976.07	0.42	0	941	8153	8086	8033	7966	7913	8060	7940	64	2400	500	5770	10	1	12875570	1030	-42.33	3.42	12	0.16	-189.00	2337.00	14650	20221206	-45.39	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14650	-45.39	20221206	7170	11.58	20231113	1.66	N	353590	500	64 억		53529	N	N	0	N	00	N
149	20231204	131003	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	0	3	0.00	129779350	16287	81.01	7940	8050	7850	10420	5620	8020	7968.16	0.42	0	1054	8153	8086	8033	7966	7913	8060	7940	64	2400	500	5770	10	1	12875570	1033	-42.43	3.43	12	0.13	-189.00	2337.00	14650	20221206	-45.26	7170	20231113	11.85	13400	-40.15	20230322	7170	11.85	20231113	14650	-45.26	20221206	7170	11.85	20231113	1.66	N	353590	500	64 억		53529	N	N	0	N	00	N
150	20231204	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	10	2	0.12	116433060	14621	72.72	7940	8050	7850	10420	5620	8020	7963.27	0.42	0	913	8153	8086	8033	7966	7913	8060	7940	64	2400	500	5770	10	1	12875570	1034	-42.49	3.44	12	0.11	-189.00	2337.00	14650	20221206	-45.19	7170	20231113	11.99	13400	-40.07	20230322	7170	11.99	20231113	14650	-45.19	20221206	7170	11.99	20231113	1.66	N	353590	500	64 억		53529	N	N	0	N	00	N
151	20231204	111007	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	0	3	0.00	89614450	11267	56.04	7940	8050	7850	10420	5620	8020	7953.50	0.42	0	343	8153	8086	8033	7966	7913	8060	7940	64	2400	500	5770	10	1	12875570	1033	-42.43	3.43	12	0.09	-189.00	2337.00	14650	20221206	-45.26	7170	20231113	11.85	13400	-40.15	20230322	7170	11.85	20231113	14650	-45.26	20221206	7170	11.85	20231113	1.66	N	353590	500	64 억		53529	N	N	0	N	00	N
152	20231204	101003	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-30	5	-0.37	68981780	8690	43.22	7940	8020	7850	10420	5620	8020	7937.72	0.42	0	1142	8153	8086	8033	7966	7913	8060	7940	64	2400	500	5770	10	1	12875570	1029	-42.28	3.42	12	0.07	-189.00	2337.00	14650	20221206	-45.46	7170	20231113	11.44	13400	-40.37	20230322	7170	11.44	20231113	14650	-45.46	20221206	7170	11.44	20231113	1.66	N	353590	500	64 억		53529	N	N	0	N	00	N
153	20231204	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-140	5	-1.75	45533560	5751	28.60	7940	8020	7850	10420	5620	8020	7916.86	0.42	0	1291	8153	8086	8033	7966	7913	8060	7940	64	2400	500	5770	10	1	12875570	1015	-41.69	3.37	12	0.04	-189.00	2337.00	14650	20221206	-46.21	7170	20231113	9.90	13400	-41.19	20230322	7170	9.90	20231113	14650	-46.21	20221206	7170	9.90	20231113	1.66	N	353590	500	64 억		53529	N	N	0	N	00	N
154	20231201	161005	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-10	5	-0.12	160720070	19992	105.50	8030	8100	7980	10430	5630	8030	8039.23	0.38	0	4867	8103	8066	8013	7976	7923	8040	7950	64	2400	500	5780	10	1	12875570	1033	-42.43	3.43	12	0.16	-189.00	2337.00	14650	20221206	-45.26	7170	20231113	11.85	13400	-40.15	20230322	7170	11.85	20231113	14650	-45.26	20221206	7170	11.85	20231113	1.66	N	353590	500	64 억		48647	N	N	0	N	00	N
155	20231201	151002	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-30	5	-0.37	127353280	15822	83.50	8030	8100	7980	10430	5630	8030	8049.13	0.38	0	4314	8103	8066	8013	7976	7923	8040	7950	64	2400	500	5780	10	1	12875570	1030	-42.33	3.42	12	0.12	-189.00	2337.00	14650	20221206	-45.39	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14650	-45.39	20221206	7170	11.58	20231113	1.66	N	353590	500	64 억		48647	N	N	0	N	00	N
156	20231201	141000	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	20	2	0.25	109670240	13623	71.89	8030	8100	7980	10430	5630	8030	8050.38	0.38	0	4273	8103	8066	8013	7976	7923	8040	7950	64	2400	500	5780	10	1	12875570	1036	-42.59	3.44	12	0.11	-189.00	2337.00	14650	20221206	-45.05	7170	20231113	12.27	13400	-39.93	20230322	7170	12.27	20231113	14650	-45.05	20221206	7170	12.27	20231113	1.66	N	353590	500	64 억		48647	N	N	0	N	00	N
157	20231201	131004	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	50	2	0.62	98544340	12236	64.57	8030	8100	7980	10430	5630	8030	8053.64	0.38	0	4063	8103	8066	8013	7976	7923	8040	7950	64	2400	500	5780	10	1	12875570	1040	-42.75	3.46	12	0.10	-189.00	2337.00	14650	20221206	-44.85	7170	20231113	12.69	13400	-39.70	20230322	7170	12.69	20231113	14650	-44.85	20221206	7170	12.69	20231113	1.66	N	353590	500	64 억		48647	N	N	0	N	00	N
158	20231201	121009	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	50	2	0.62	63974150	7951	41.96	8030	8080	7980	10430	5630	8030	8046.05	0.38	0	1486	8103	8066	8013	7976	7923	8040	7950	64	2400	500	5780	10	1	12875570	1040	-42.75	3.46	12	0.06	-189.00	2337.00	14650	20221206	-44.85	7170	20231113	12.69	13400	-39.70	20230322	7170	12.69	20231113	14650	-44.85	20221206	7170	12.69	20231113	1.66	N	353590	500	64 억		48647	N	N	0	N	00	N
159	20231201	111003	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	40	2	0.50	38164690	4745	25.04	8030	8070	7980	10430	5630	8030	8043.14	0.38	0	382	8103	8066	8013	7976	7923	8040	7950	64	2400	500	5780	10	1	12875570	1039	-42.70	3.45	12	0.04	-189.00	2337.00	14650	20221206	-44.91	7170	20231113	12.55	13400	-39.78	20230322	7170	12.55	20231113	14650	-44.91	20221206	7170	12.55	20231113	1.66	N	353590	500	64 억		48647	N	N	0	N	00	N
160	20231201	101011	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	30	2	0.37	22939210	2853	15.06	8030	8070	7980	10430	5630	8030	8040.39	0.38	0	270	8103	8066	8013	7976	7923	8040	7950	64	2400	500	5780	10	1	12875570	1038	-42.65	3.45	12	0.02	-189.00	2337.00	14650	20221206	-44.98	7170	20231113	12.41	13400	-39.85	20230322	7170	12.41	20231113	14650	-44.98	20221206	7170	12.41	20231113	1.66	N	353590	500	64 억		48647	N	N	0	N	00	N
161	20231201	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	0	3	0.00	995680	124	0.65	8030	8030	8010	10430	5630	8030	8029.67	0.38	0	-26	8103	8066	8013	7976	7923	8040	7950	64	2400	500	5780	10	1	12875570	1034	-42.49	3.44	12	0.00	-189.00	2337.00	14650	20221206	-45.19	7170	20231113	11.99	13400	-40.07	20230322	7170	11.99	20231113	14650	-45.19	20221206	7170	11.99	20231113	1.66	N	353590	500	64 억		48647	N	N	0	N	00	N