KissMeData/016920/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	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	9	2	0.60	46304309	30928	60.54	1491	1507	1491	1942	1046	1494	1497.18	0.91	1771	1771	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.59	0.62	12	0.12	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억		240510	N	N	0	N	00	N
3	20231229	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	9	2	0.60	46304309	30928	60.54	1491	1507	1491	1942	1046	1494	1497.18	0.91	1771	1771	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.59	0.62	12	0.12	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억		240510	N	N	0	N	00	N
4	20231229	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	9	2	0.60	46304309	30928	60.54	1491	1507	1491	1942	1046	1494	1497.18	0.91	1771	1771	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.59	0.62	12	0.12	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억		240510	N	N	0	N	00	N
5	20231229	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	9	2	0.60	46304309	30928	60.54	1491	1507	1491	1942	1046	1494	1497.18	0.91	1771	1771	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.59	0.62	12	0.12	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억		240510	N	N	0	N	00	N
6	20231229	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	9	2	0.60	46304309	30928	60.54	1491	1507	1491	1942	1046	1494	1497.18	0.91	1771	1771	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.59	0.62	12	0.12	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억		240510	N	N	0	N	00	N
7	20231229	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	9	2	0.60	46304309	30928	60.54	1491	1507	1491	1942	1046	1494	1497.18	0.91	1771	1771	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.59	0.62	12	0.12	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억		240510	N	N	0	N	00	N
8	20231229	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	9	2	0.60	46304309	30928	60.54	1491	1507	1491	1942	1046	1494	1497.18	0.91	1771	1771	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.59	0.62	12	0.12	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억		240510	N	N	0	N	00	N
9	20231229	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	9	2	0.60	46304309	30928	60.54	1491	1507	1491	1942	1046	1494	1497.18	0.91	1771	1771	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.59	0.62	12	0.12	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억		240510	N	N	0	N	00	N
10	20231228	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	9	2	0.60	45922539	30674	60.04	1491	1507	1491	1942	1046	1494	1497.18	0.90	0	1771	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.59	0.62	12	0.12	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억		238739	N	N	0	N	00	N
11	20231228	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	9	2	0.60	45584400	30449	59.60	1491	1507	1491	1942	1046	1494	1497.14	0.90	0	1765	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.59	0.62	12	0.11	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억		238739	N	N	0	N	00	N
12	20231228	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	8	2	0.54	39007652	26063	51.02	1491	1507	1491	1942	1046	1494	1496.74	0.90	0	870	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.58	0.62	12	0.10	103.00	2433.00	1858	20230207	-19.16	1352	20230726	11.09	1858	-19.16	20230207	1352	11.09	20230726	1858	-19.16	20230207	1352	11.09	20230726	0.88	N	016920	500	132 억		238739	N	N	0	N	00	N
13	20231228	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	9	2	0.60	29665951	19819	38.79	1491	1507	1491	1942	1046	1494	1496.94	0.90	0	585	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.59	0.62	12	0.07	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억		238739	N	N	0	N	00	N
14	20231228	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	1	2	0.07	28242057	18870	36.94	1491	1507	1491	1942	1046	1494	1496.76	0.90	0	636	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	396	14.51	0.61	12	0.07	103.00	2433.00	1858	20230207	-19.54	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	1858	-19.54	20230207	1352	10.58	20230726	0.88	N	016920	500	132 억		238739	N	N	0	N	00	N
15	20231228	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	3	2	0.20	27628719	18460	36.13	1491	1507	1491	1942	1046	1494	1496.78	0.90	0	635	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	397	14.53	0.62	12	0.07	103.00	2433.00	1858	20230207	-19.43	1352	20230726	10.72	1858	-19.43	20230207	1352	10.72	20230726	1858	-19.43	20230207	1352	10.72	20230726	0.88	N	016920	500	132 억		238739	N	N	0	N	00	N
16	20231228	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	8	2	0.54	13242011	8843	17.31	1491	1507	1491	1942	1046	1494	1497.73	0.90	0	287	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	398	14.58	0.62	12	0.03	103.00	2433.00	1858	20230207	-19.16	1352	20230726	11.09	1858	-19.16	20230207	1352	11.09	20230726	1858	-19.16	20230207	1352	11.09	20230726	0.88	N	016920	500	132 억		238739	N	N	0	N	00	N
17	20231228	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	1	2	0.07	5785263	3873	7.58	1491	1495	1491	1942	1046	1494	1493.69	0.90	0	148	1504	1498	1490	1484	1476	1502	1488	132	448	500	1070	1	1	26493538	396	14.51	0.61	12	0.01	103.00	2433.00	1858	20230207	-19.54	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	1858	-19.54	20230207	1352	10.58	20230726	0.88	N	016920	500	132 억		238739	N	N	0	N	00	N
18	20231227	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	6	2	0.40	75585626	50887	87.93	1488	1496	1482	1934	1042	1488	1485.35	0.90	0	404	1519	1503	1490	1474	1461	1511	1482	132	446	500	1070	1	1	26493538	396	14.50	0.61	12	0.19	103.00	2433.00	1880	20221222	-20.53	1352	20230726	10.50	1858	-19.59	20230207	1352	10.50	20230726	1858	-19.59	20230207	1352	10.50	20230726	0.80	N	016920	500	132 억		238340	N	N	0	N	00	N
19	20231227	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-3	5	-0.20	61001066	41061	70.95	1488	1496	1482	1934	1042	1488	1485.62	0.90	0	404	1519	1503	1490	1474	1461	1511	1482	132	446	500	1070	1	1	26493538	393	14.42	0.61	12	0.15	103.00	2433.00	1880	20221222	-21.01	1352	20230726	9.84	1858	-20.08	20230207	1352	9.84	20230726	1858	-20.08	20230207	1352	9.84	20230726	0.80	N	016920	500	132 억		238340	N	N	0	N	00	N
20	20231227	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-1	5	-0.07	33095483	22260	38.46	1488	1496	1482	1934	1042	1488	1486.77	0.90	0	399	1519	1503	1490	1474	1461	1511	1482	132	446	500	1070	1	1	26493538	394	14.44	0.61	12	0.08	103.00	2433.00	1880	20221222	-20.90	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	1858	-19.97	20230207	1352	9.99	20230726	0.80	N	016920	500	132 억		238340	N	N	0	N	00	N
21	20231227	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	0	3	0.00	22889079	15405	26.62	1488	1496	1482	1934	1042	1488	1485.82	0.90	0	399	1519	1503	1490	1474	1461	1511	1482	132	446	500	1070	1	1	26493538	394	14.45	0.61	12	0.06	103.00	2433.00	1880	20221222	-20.85	1352	20230726	10.06	1858	-19.91	20230207	1352	10.06	20230726	1858	-19.91	20230207	1352	10.06	20230726	0.80	N	016920	500	132 억		238340	N	N	0	N	00	N
22	20231227	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	6	2	0.40	22548327	15176	26.22	1488	1496	1482	1934	1042	1488	1485.79	0.90	0	399	1519	1503	1490	1474	1461	1511	1482	132	446	500	1070	1	1	26493538	396	14.50	0.61	12	0.06	103.00	2433.00	1880	20221222	-20.53	1352	20230726	10.50	1858	-19.59	20230207	1352	10.50	20230726	1858	-19.59	20230207	1352	10.50	20230726	0.80	N	016920	500	132 억		238340	N	N	0	N	00	N
23	20231227	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	0	3	0.00	21170005	14250	24.62	1488	1489	1482	1934	1042	1488	1485.61	0.90	0	368	1519	1503	1490	1474	1461	1511	1482	132	446	500	1070	1	1	26493538	394	14.45	0.61	12	0.05	103.00	2433.00	1880	20221222	-20.85	1352	20230726	10.06	1858	-19.91	20230207	1352	10.06	20230726	1858	-19.91	20230207	1352	10.06	20230726	0.80	N	016920	500	132 억		238340	N	N	0	N	00	N
24	20231227	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-3	5	-0.20	12991669	8748	15.12	1488	1489	1482	1934	1042	1488	1485.10	0.90	0	285	1519	1503	1490	1474	1461	1511	1482	132	446	500	1070	1	1	26493538	393	14.42	0.61	12	0.03	103.00	2433.00	1880	20221222	-21.01	1352	20230726	9.84	1858	-20.08	20230207	1352	9.84	20230726	1858	-20.08	20230207	1352	9.84	20230726	0.80	N	016920	500	132 억		238340	N	N	0	N	00	N
25	20231227	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-3	5	-0.20	2955221	1989	3.44	1488	1489	1482	1934	1042	1488	1485.78	0.90	0	230	1519	1503	1490	1474	1461	1511	1482	132	446	500	1070	1	1	26493538	393	14.42	0.61	12	0.01	103.00	2433.00	1880	20221222	-21.01	1352	20230726	9.84	1858	-20.08	20230207	1352	9.84	20230726	1858	-20.08	20230207	1352	9.84	20230726	0.80	N	016920	500	132 억		238340	N	N	0	N	00	N
26	20231226	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-9	5	-0.60	86020938	57870	128.28	1484	1506	1477	1946	1048	1497	1486.45	0.92	0	-6177	1522	1509	1492	1479	1462	1516	1486	132	449	500	1070	1	1	26493538	394	14.45	0.61	12	0.22	103.00	2433.00	1955	20221221	-23.89	1352	20230726	10.06	1858	-19.91	20230207	1352	10.06	20230726	1858	-19.91	20230207	1352	10.06	20230726	0.80	N	016920	500	132 억		244455	N	N	0	N	00	N
27	20231226	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-2	5	-0.13	81007013	54520	120.86	1484	1506	1477	1946	1048	1497	1485.82	0.92	0	-5370	1522	1509	1492	1479	1462	1516	1486	132	449	500	1070	1	1	26493538	396	14.51	0.61	12	0.21	103.00	2433.00	1955	20221221	-23.53	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	1858	-19.54	20230207	1352	10.58	20230726	0.80	N	016920	500	132 억		244455	N	N	0	N	00	N
28	20231226	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-13	5	-0.87	62204889	41954	93.00	1484	1495	1477	1946	1048	1497	1482.69	0.92	0	-3136	1522	1509	1492	1479	1462	1516	1486	132	449	500	1070	1	1	26493538	393	14.41	0.61	12	0.16	103.00	2433.00	1955	20221221	-24.09	1352	20230726	9.76	1858	-20.13	20230207	1352	9.76	20230726	1858	-20.13	20230207	1352	9.76	20230726	0.80	N	016920	500	132 억		244455	N	N	0	N	00	N
29	20231226	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-11	5	-0.73	54249041	36601	81.14	1484	1495	1477	1946	1048	1497	1482.17	0.92	0	-2433	1522	1509	1492	1479	1462	1516	1486	132	449	500	1070	1	1	26493538	394	14.43	0.61	12	0.14	103.00	2433.00	1955	20221221	-23.99	1352	20230726	9.91	1858	-20.02	20230207	1352	9.91	20230726	1858	-20.02	20230207	1352	9.91	20230726	0.80	N	016920	500	132 억		244455	N	N	0	N	00	N
30	20231226	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-10	5	-0.67	46817058	31600	70.05	1484	1495	1477	1946	1048	1497	1481.55	0.92	0	-2410	1522	1509	1492	1479	1462	1516	1486	132	449	500	1070	1	1	26493538	394	14.44	0.61	12	0.12	103.00	2433.00	1955	20221221	-23.94	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	1858	-19.97	20230207	1352	9.99	20230726	0.80	N	016920	500	132 억		244455	N	N	0	N	00	N
31	20231226	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-16	5	-1.07	45367654	30623	67.88	1484	1495	1477	1946	1048	1497	1481.49	0.92	0	-2229	1522	1509	1492	1479	1462	1516	1486	132	449	500	1070	1	1	26493538	392	14.38	0.61	12	0.12	103.00	2433.00	1955	20221221	-24.25	1352	20230726	9.54	1858	-20.29	20230207	1352	9.54	20230726	1858	-20.29	20230207	1352	9.54	20230726	0.80	N	016920	500	132 억		244455	N	N	0	N	00	N
32	20231226	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-13	5	-0.87	29770458	20106	44.57	1484	1495	1477	1946	1048	1497	1480.68	0.92	0	-2488	1522	1509	1492	1479	1462	1516	1486	132	449	500	1070	1	1	26493538	393	14.41	0.61	12	0.08	103.00	2433.00	1955	20221221	-24.09	1352	20230726	9.76	1858	-20.13	20230207	1352	9.76	20230726	1858	-20.13	20230207	1352	9.76	20230726	0.80	N	016920	500	132 억		244455	N	N	0	N	00	N
33	20231226	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-15	5	-1.00	6569362	4433	9.83	1484	1495	1479	1946	1048	1497	1481.92	0.92	0	-361	1522	1509	1492	1479	1462	1516	1486	132	449	500	1070	1	1	26493538	393	14.39	0.61	12	0.02	103.00	2433.00	1955	20221221	-24.19	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	1858	-20.24	20230207	1352	9.62	20230726	0.80	N	016920	500	132 억		244455	N	N	0	N	00	N
34	20231222	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	11	2	0.74	67259365	44981	155.69	1486	1505	1475	1931	1041	1486	1495.28	0.93	0	-4663	1496	1491	1485	1480	1474	1493	1482	132	445	500	1060	1	1	26493538	397	14.53	0.62	12	0.17	103.00	2433.00	1955	20221221	-23.43	1352	20230726	10.72	1858	-19.43	20230207	1352	10.72	20230726	1880	-20.37	20221222	1352	10.72	20230726	0.81	N	016920	500	132 억		245346	N	N	0	N	00	N
35	20231222	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	11	2	0.74	66445003	44437	153.81	1486	1505	1475	1931	1041	1486	1495.26	0.93	0	-4663	1496	1491	1485	1480	1474	1493	1482	132	445	500	1060	1	1	26493538	397	14.53	0.62	12	0.17	103.00	2433.00	1955	20221221	-23.43	1352	20230726	10.72	1858	-19.43	20230207	1352	10.72	20230726	1880	-20.37	20221222	1352	10.72	20230726	0.81	N	016920	500	132 억		245346	N	N	0	N	00	N
36	20231222	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	7	2	0.47	65540274	43832	151.72	1486	1505	1475	1931	1041	1486	1495.26	0.93	0	-4609	1496	1491	1485	1480	1474	1493	1482	132	445	500	1060	1	1	26493538	396	14.50	0.61	12	0.17	103.00	2433.00	1955	20221221	-23.63	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	1880	-20.59	20221222	1352	10.43	20230726	0.81	N	016920	500	132 억		245346	N	N	0	N	00	N
37	20231222	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	13	2	0.87	62868304	42047	145.54	1486	1505	1475	1931	1041	1486	1495.19	0.93	0	-4468	1496	1491	1485	1480	1474	1493	1482	132	445	500	1060	1	1	26493538	397	14.55	0.62	12	0.16	103.00	2433.00	1955	20221221	-23.32	1352	20230726	10.87	1858	-19.32	20230207	1352	10.87	20230726	1880	-20.27	20221222	1352	10.87	20230726	0.81	N	016920	500	132 억		245346	N	N	0	N	00	N
38	20231222	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	7	2	0.47	61022473	40812	141.26	1486	1505	1475	1931	1041	1486	1495.21	0.93	0	-4313	1496	1491	1485	1480	1474	1493	1482	132	445	500	1060	1	1	26493538	396	14.50	0.61	12	0.15	103.00	2433.00	1955	20221221	-23.63	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	1880	-20.59	20221222	1352	10.43	20230726	0.81	N	016920	500	132 억		245346	N	N	0	N	00	N
39	20231222	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	17	2	1.14	49803740	33332	115.37	1486	1505	1475	1931	1041	1486	1494.17	0.93	0	-3049	1496	1491	1485	1480	1474	1493	1482	132	445	500	1060	1	1	26493538	398	14.59	0.62	12	0.13	103.00	2433.00	1955	20221221	-23.12	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	1880	-20.05	20221222	1352	11.17	20230726	0.81	N	016920	500	132 억		245346	N	N	0	N	00	N
40	20231222	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	1	2	0.07	15472998	10447	36.16	1486	1490	1475	1931	1041	1486	1481.09	0.93	0	-2676	1496	1491	1485	1480	1474	1493	1482	132	445	500	1060	1	1	26493538	394	14.44	0.61	12	0.04	103.00	2433.00	1955	20221221	-23.94	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	1880	-20.90	20221222	1352	9.99	20230726	0.81	N	016920	500	132 억		245346	N	N	0	N	00	N
41	20231222	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-6	5	-0.40	1530146	1030	3.57	1486	1487	1480	1931	1041	1486	1485.58	0.93	0	-321	1496	1491	1485	1480	1474	1493	1482	132	445	500	1060	1	1	26493538	392	14.37	0.61	12	0.00	103.00	2433.00	1955	20221221	-24.30	1352	20230726	9.47	1858	-20.34	20230207	1352	9.47	20230726	1880	-21.28	20221222	1352	9.47	20230726	0.81	N	016920	500	132 억		245346	N	N	0	N	00	N
42	20231221	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-7	5	-0.47	42864744	28891	109.09	1479	1490	1479	1940	1046	1493	1483.67	0.92	0	2868	1497	1494	1490	1487	1483	1496	1489	132	447	500	1070	1	1	26493538	394	14.43	0.61	12	0.11	103.00	2433.00	1955	20221221	-23.99	1352	20230726	9.91	1858	-20.02	20230207	1352	9.91	20230726	1955	-23.99	20221221	1352	9.91	20230726	0.81	N	016920	500	132 억		242478	N	N	0	N	00	N
43	20231221	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-6	5	-0.40	41033820	27659	104.44	1479	1490	1479	1940	1046	1493	1483.56	0.92	0	2939	1497	1494	1490	1487	1483	1496	1489	132	447	500	1070	1	1	26493538	394	14.44	0.61	12	0.10	103.00	2433.00	1955	20221221	-23.94	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	1955	-23.94	20221221	1352	9.99	20230726	0.81	N	016920	500	132 억		242478	N	N	0	N	00	N
44	20231221	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-7	5	-0.47	38813641	26168	98.81	1479	1490	1479	1940	1046	1493	1483.25	0.92	0	3119	1497	1494	1490	1487	1483	1496	1489	132	447	500	1070	1	1	26493538	394	14.43	0.61	12	0.10	103.00	2433.00	1955	20221221	-23.99	1352	20230726	9.91	1858	-20.02	20230207	1352	9.91	20230726	1955	-23.99	20221221	1352	9.91	20230726	0.81	N	016920	500	132 억		242478	N	N	0	N	00	N
45	20231221	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-10	5	-0.67	36247977	24440	92.28	1479	1490	1479	1940	1046	1493	1483.14	0.92	0	3342	1497	1494	1490	1487	1483	1496	1489	132	447	500	1070	1	1	26493538	393	14.40	0.61	12	0.09	103.00	2433.00	1955	20221221	-24.14	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	1955	-24.14	20221221	1352	9.69	20230726	0.81	N	016920	500	132 억		242478	N	N	0	N	00	N
46	20231221	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-9	5	-0.60	28359378	19125	72.21	1479	1490	1479	1940	1046	1493	1482.84	0.92	0	1841	1497	1494	1490	1487	1483	1496	1489	132	447	500	1070	1	1	26493538	393	14.41	0.61	12	0.07	103.00	2433.00	1955	20221221	-24.09	1352	20230726	9.76	1858	-20.13	20230207	1352	9.76	20230726	1955	-24.09	20221221	1352	9.76	20230726	0.81	N	016920	500	132 억		242478	N	N	0	N	00	N
47	20231221	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-4	5	-0.27	20848171	14066	53.11	1479	1490	1479	1940	1046	1493	1482.17	0.92	0	1869	1497	1494	1490	1487	1483	1496	1489	132	447	500	1070	1	1	26493538	394	14.46	0.61	12	0.05	103.00	2433.00	1955	20221221	-23.84	1352	20230726	10.13	1858	-19.86	20230207	1352	10.13	20230726	1955	-23.84	20221221	1352	10.13	20230726	0.81	N	016920	500	132 억		242478	N	N	0	N	00	N
48	20231221	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-4	5	-0.27	15060904	10161	38.37	1479	1490	1479	1940	1046	1493	1482.23	0.92	0	1935	1497	1494	1490	1487	1483	1496	1489	132	447	500	1070	1	1	26493538	394	14.46	0.61	12	0.04	103.00	2433.00	1955	20221221	-23.84	1352	20230726	10.13	1858	-19.86	20230207	1352	10.13	20230726	1955	-23.84	20221221	1352	10.13	20230726	0.81	N	016920	500	132 억		242478	N	N	0	N	00	N
49	20231221	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-9	5	-0.60	1733398	1172	4.43	1479	1484	1479	1940	1046	1493	1479.01	0.92	0	-131	1497	1494	1490	1487	1483	1496	1489	132	447	500	1070	1	1	26493538	393	14.41	0.61	12	0.00	103.00	2433.00	1955	20221221	-24.09	1352	20230726	9.76	1858	-20.13	20230207	1352	9.76	20230726	1955	-24.09	20221221	1352	9.76	20230726	0.81	N	016920	500	132 억		242478	N	N	0	N	00	N
50	20231220	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	3	2	0.20	39476065	26484	248.72	1487	1493	1486	1937	1043	1490	1490.56	0.91	0	504	1504	1496	1487	1479	1470	1492	1475	132	447	500	1070	1	1	26493538	396	14.50	0.61	12	0.10	103.00	2433.00	1955	20221221	-23.63	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	1955	-23.63	20221221	1352	10.43	20230726	0.79	N	016920	500	132 억		241974	N	N	0	N	00	N
51	20231220	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	2	2	0.13	35009444	23492	220.62	1487	1493	1486	1937	1043	1490	1490.27	0.91	0	847	1504	1496	1487	1479	1470	1492	1475	132	447	500	1070	1	1	26493538	395	14.49	0.61	12	0.09	103.00	2433.00	1955	20221221	-23.68	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	1955	-23.68	20221221	1352	10.36	20230726	0.79	N	016920	500	132 억		241974	N	N	0	N	00	N
52	20231220	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	3	2	0.20	22439794	15058	141.42	1487	1493	1486	1937	1043	1490	1490.22	0.91	0	2784	1504	1496	1487	1479	1470	1492	1475	132	447	500	1070	1	1	26493538	396	14.50	0.61	12	0.06	103.00	2433.00	1955	20221221	-23.63	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	1955	-23.63	20221221	1352	10.43	20230726	0.79	N	016920	500	132 억		241974	N	N	0	N	00	N
53	20231220	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	3	2	0.20	18224140	12231	114.87	1487	1493	1486	1937	1043	1490	1490.00	0.91	0	2784	1504	1496	1487	1479	1470	1492	1475	132	447	500	1070	1	1	26493538	396	14.50	0.61	12	0.05	103.00	2433.00	1955	20221221	-23.63	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	1955	-23.63	20221221	1352	10.43	20230726	0.79	N	016920	500	132 억		241974	N	N	0	N	00	N
54	20231220	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	2	2	0.13	16578420	11127	104.50	1487	1493	1486	1937	1043	1490	1489.93	0.91	0	2784	1504	1496	1487	1479	1470	1492	1475	132	447	500	1070	1	1	26493538	395	14.49	0.61	12	0.04	103.00	2433.00	1955	20221221	-23.68	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	1955	-23.68	20221221	1352	10.36	20230726	0.79	N	016920	500	132 억		241974	N	N	0	N	00	N
55	20231220	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	1	2	0.07	15609674	10477	98.39	1487	1493	1486	1937	1043	1490	1489.90	0.91	0	2779	1504	1496	1487	1479	1470	1492	1475	132	447	500	1070	1	1	26493538	395	14.48	0.61	12	0.04	103.00	2433.00	1955	20221221	-23.73	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	1955	-23.73	20221221	1352	10.28	20230726	0.79	N	016920	500	132 억		241974	N	N	0	N	00	N
56	20231220	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	1	2	0.07	4240413	2846	26.73	1487	1493	1486	1937	1043	1490	1489.96	0.91	0	-58	1504	1496	1487	1479	1470	1492	1475	132	447	500	1070	1	1	26493538	395	14.48	0.61	12	0.01	103.00	2433.00	1955	20221221	-23.73	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	1955	-23.73	20221221	1352	10.28	20230726	0.79	N	016920	500	132 억		241974	N	N	0	N	00	N
57	20231220	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	0	3	0.00	490762	330	3.10	1487	1490	1486	1937	1043	1490	1487.16	0.91	0	-45	1504	1496	1487	1479	1470	1492	1475	132	447	500	1070	1	1	26493538	395	14.47	0.61	12	0.00	103.00	2433.00	1955	20221221	-23.79	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	1955	-23.79	20221221	1352	10.21	20230726	0.79	N	016920	500	132 억		241974	N	N	0	N	00	N
58	20231219	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	7	2	0.47	15831398	10648	37.60	1495	1495	1478	1927	1039	1483	1486.80	0.92	0	-1612	1517	1499	1490	1472	1463	1495	1468	132	444	500	1060	1	1	26493538	395	14.47	0.61	12	0.04	103.00	2433.00	2010	20221215	-25.87	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	1955	-23.79	20221221	1352	10.21	20230726	0.79	N	016920	500	132 억		243586	N	N	0	N	00	N
59	20231219	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	8	2	0.54	14119415	9499	33.54	1495	1495	1478	1927	1039	1483	1486.41	0.92	0	-1605	1517	1499	1490	1472	1463	1495	1468	132	444	500	1060	1	1	26493538	395	14.48	0.61	12	0.04	103.00	2433.00	2010	20221215	-25.82	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	1955	-23.73	20221221	1352	10.28	20230726	0.79	N	016920	500	132 억		243586	N	N	0	N	00	N
60	20231219	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	7	2	0.47	11915117	8020	28.32	1495	1495	1478	1927	1039	1483	1485.68	0.92	0	-796	1517	1499	1490	1472	1463	1495	1468	132	444	500	1060	1	1	26493538	395	14.47	0.61	12	0.03	103.00	2433.00	2010	20221215	-25.87	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	1955	-23.79	20221221	1352	10.21	20230726	0.79	N	016920	500	132 억		243586	N	N	0	N	00	N
61	20231219	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	8	2	0.54	11347360	7639	26.97	1495	1495	1478	1927	1039	1483	1485.45	0.92	0	-782	1517	1499	1490	1472	1463	1495	1468	132	444	500	1060	1	1	26493538	395	14.48	0.61	12	0.03	103.00	2433.00	2010	20221215	-25.82	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	1955	-23.73	20221221	1352	10.28	20230726	0.79	N	016920	500	132 억		243586	N	N	0	N	00	N
62	20231219	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	8	2	0.54	10633273	7160	25.28	1495	1495	1478	1927	1039	1483	1485.09	0.92	0	-703	1517	1499	1490	1472	1463	1495	1468	132	444	500	1060	1	1	26493538	395	14.48	0.61	12	0.03	103.00	2433.00	2010	20221215	-25.82	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	1955	-23.73	20221221	1352	10.28	20230726	0.79	N	016920	500	132 억		243586	N	N	0	N	00	N
63	20231219	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	5	2	0.34	7491324	5050	17.83	1495	1495	1478	1927	1039	1483	1483.43	0.92	0	-670	1517	1499	1490	1472	1463	1495	1468	132	444	500	1060	1	1	26493538	394	14.45	0.61	12	0.02	103.00	2433.00	2010	20221215	-25.97	1352	20230726	10.06	1858	-19.91	20230207	1352	10.06	20230726	1955	-23.89	20221221	1352	10.06	20230726	0.79	N	016920	500	132 억		243586	N	N	0	N	00	N
64	20231219	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	1	2	0.07	7403305	4991	17.62	1495	1495	1478	1927	1039	1483	1483.33	0.92	0	-611	1517	1499	1490	1472	1463	1495	1468	132	444	500	1060	1	1	26493538	393	14.41	0.61	12	0.02	103.00	2433.00	2010	20221215	-26.17	1352	20230726	9.76	1858	-20.13	20230207	1352	9.76	20230726	1955	-24.09	20221221	1352	9.76	20230726	0.79	N	016920	500	132 억		243586	N	N	0	N	00	N
65	20231219	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	0	3	0.00	1787784	1197	4.23	1495	1495	1483	1927	1039	1483	1493.55	0.92	0	-526	1517	1499	1490	1472	1463	1495	1468	132	444	500	1060	1	1	26493538	393	14.40	0.61	12	0.00	103.00	2433.00	2010	20221215	-26.22	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	1955	-24.14	20221221	1352	9.69	20230726	0.79	N	016920	500	132 억		243586	N	N	0	N	00	N
66	20231218	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-8	5	-0.54	42173239	28318	108.42	1508	1508	1481	1938	1044	1491	1489.27	0.93	0	-2516	1506	1498	1487	1479	1468	1502	1483	132	447	500	1070	1	1	26493538	393	14.40	0.61	12	0.11	103.00	2433.00	2010	20221215	-26.22	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	1955	-24.14	20221221	1352	9.69	20230726	0.79	N	016920	500	132 억		246102	N	N	0	N	00	N
67	20231218	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-2	5	-0.13	38697404	25982	99.48	1508	1508	1481	1938	1044	1491	1489.39	0.93	0	-1710	1506	1498	1487	1479	1468	1502	1483	132	447	500	1070	1	1	26493538	394	14.46	0.61	12	0.10	103.00	2433.00	2010	20221215	-25.92	1352	20230726	10.13	1858	-19.86	20230207	1352	10.13	20230726	1955	-23.84	20221221	1352	10.13	20230726	0.79	N	016920	500	132 억		246102	N	N	0	N	00	N
68	20231218	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-1	5	-0.07	29792323	19982	76.50	1508	1508	1482	1938	1044	1491	1490.96	0.93	0	-903	1506	1498	1487	1479	1468	1502	1483	132	447	500	1070	1	1	26493538	395	14.47	0.61	12	0.08	103.00	2433.00	2010	20221215	-25.87	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	1955	-23.79	20221221	1352	10.21	20230726	0.79	N	016920	500	132 억		246102	N	N	0	N	00	N
69	20231218	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-4	5	-0.27	29198156	19583	74.98	1508	1508	1482	1938	1044	1491	1491.00	0.93	0	-901	1506	1498	1487	1479	1468	1502	1483	132	447	500	1070	1	1	26493538	394	14.44	0.61	12	0.07	103.00	2433.00	2010	20221215	-26.02	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	1955	-23.94	20221221	1352	9.99	20230726	0.79	N	016920	500	132 억		246102	N	N	0	N	00	N
70	20231218	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	0	3	0.00	21474644	14397	55.12	1508	1508	1490	1938	1044	1491	1491.61	0.93	0	-401	1506	1498	1487	1479	1468	1502	1483	132	447	500	1070	1	1	26493538	395	14.48	0.61	12	0.05	103.00	2433.00	2010	20221215	-25.82	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	1955	-23.73	20221221	1352	10.28	20230726	0.79	N	016920	500	132 억		246102	N	N	0	N	00	N
71	20231218	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	1	2	0.07	14803024	9922	37.99	1508	1508	1490	1938	1044	1491	1491.94	0.93	0	-397	1506	1498	1487	1479	1468	1502	1483	132	447	500	1070	1	1	26493538	395	14.49	0.61	12	0.04	103.00	2433.00	2010	20221215	-25.77	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	1955	-23.68	20221221	1352	10.36	20230726	0.79	N	016920	500	132 억		246102	N	N	0	N	00	N
72	20231218	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	1	2	0.07	7533974	5046	19.32	1508	1508	1490	1938	1044	1491	1493.06	0.93	0	49	1506	1498	1487	1479	1468	1502	1483	132	447	500	1070	1	1	26493538	395	14.49	0.61	12	0.02	103.00	2433.00	2010	20221215	-25.77	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	1955	-23.68	20221221	1352	10.36	20230726	0.79	N	016920	500	132 억		246102	N	N	0	N	00	N
73	20231218	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	1	2	0.07	957835	640	2.45	1508	1508	1491	1938	1044	1491	1496.62	0.93	0	422	1506	1498	1487	1479	1468	1502	1483	132	447	500	1070	1	1	26493538	395	14.49	0.61	12	0.00	103.00	2433.00	2010	20221215	-25.77	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	1955	-23.68	20221221	1352	10.36	20230726	0.79	N	016920	500	132 억		246102	N	N	0	N	00	N
74	20231215	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	8	2	0.54	38820261	26119	101.47	1483	1495	1476	1927	1039	1483	1486.28	0.94	0	-2776	1508	1495	1483	1470	1458	1502	1477	132	444	500	1060	1	1	26493538	395	14.48	0.61	12	0.10	103.00	2433.00	2130	20221213	-30.00	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	2010	-25.82	20221215	1352	10.28	20230726	0.79	N	016920	500	132 억		248879	N	N	0	N	00	N
75	20231215	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	9	2	0.61	38613347	25980	100.93	1483	1495	1476	1927	1039	1483	1486.27	0.94	0	-2776	1508	1495	1483	1470	1458	1502	1477	132	444	500	1060	1	1	26493538	395	14.49	0.61	12	0.10	103.00	2433.00	2130	20221213	-29.95	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	2010	-25.77	20221215	1352	10.36	20230726	0.79	N	016920	500	132 억		248879	N	N	0	N	00	N
76	20231215	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	10	2	0.67	34551365	23247	90.31	1483	1495	1476	1927	1039	1483	1486.27	0.94	0	-2548	1508	1495	1483	1470	1458	1502	1477	132	444	500	1060	1	1	26493538	396	14.50	0.61	12	0.09	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2010	-25.72	20221215	1352	10.43	20230726	0.79	N	016920	500	132 억		248879	N	N	0	N	00	N
77	20231215	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-2	5	-0.13	30981649	20854	81.02	1483	1495	1476	1927	1039	1483	1485.65	0.94	0	-2528	1508	1495	1483	1470	1458	1502	1477	132	444	500	1060	1	1	26493538	392	14.38	0.61	12	0.08	103.00	2433.00	2130	20221213	-30.47	1352	20230726	9.54	1858	-20.29	20230207	1352	9.54	20230726	2010	-26.32	20221215	1352	9.54	20230726	0.79	N	016920	500	132 억		248879	N	N	0	N	00	N
78	20231215	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	2	2	0.13	17327674	11679	45.37	1483	1495	1476	1927	1039	1483	1483.66	0.94	0	-1750	1508	1495	1483	1470	1458	1502	1477	132	444	500	1060	1	1	26493538	393	14.42	0.61	12	0.04	103.00	2433.00	2130	20221213	-30.28	1352	20230726	9.84	1858	-20.08	20230207	1352	9.84	20230726	2010	-26.12	20221215	1352	9.84	20230726	0.79	N	016920	500	132 억		248879	N	N	0	N	00	N
79	20231215	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	8	2	0.54	15088164	10176	39.53	1483	1495	1476	1927	1039	1483	1482.72	0.94	0	-1500	1508	1495	1483	1470	1458	1502	1477	132	444	500	1060	1	1	26493538	395	14.48	0.61	12	0.04	103.00	2433.00	2130	20221213	-30.00	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	2010	-25.82	20221215	1352	10.28	20230726	0.79	N	016920	500	132 억		248879	N	N	0	N	00	N
80	20231215	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	-6	5	-0.40	5671902	3830	14.88	1483	1495	1476	1927	1039	1483	1480.91	0.94	0	-993	1508	1495	1483	1470	1458	1502	1477	132	444	500	1060	1	1	26493538	391	14.34	0.61	12	0.01	103.00	2433.00	2130	20221213	-30.66	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2010	-26.52	20221215	1352	9.25	20230726	0.79	N	016920	500	132 억		248879	N	N	0	N	00	N
81	20231215	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	0	3	0.00	1534907	1035	4.02	1483	1484	1483	1927	1039	1483	1483.00	0.94	0	-801	1508	1495	1483	1470	1458	1502	1477	132	444	500	1060	1	1	26493538	393	14.40	0.61	12	0.00	103.00	2433.00	2130	20221213	-30.38	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2010	-26.22	20221215	1352	9.69	20230726	0.79	N	016920	500	132 억		248879	N	N	0	N	00	N
82	20231214	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	12	2	0.82	38100874	25738	44.33	1472	1496	1471	1912	1030	1471	1480.34	0.94	0	-479	1523	1496	1474	1447	1425	1486	1437	132	441	500	1050	1	1	26493538	393	14.40	0.61	12	0.10	103.00	2433.00	2130	20221213	-30.38	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2010	-26.22	20221215	1352	9.69	20230726	0.78	N	016920	500	132 억		249358	N	N	0	N	00	N
83	20231214	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	6	2	0.41	35813017	24189	41.66	1472	1496	1471	1912	1030	1471	1480.55	0.94	0	-363	1523	1496	1474	1447	1425	1486	1437	132	441	500	1050	1	1	26493538	391	14.34	0.61	12	0.09	103.00	2433.00	2130	20221213	-30.66	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2010	-26.52	20221215	1352	9.25	20230726	0.78	N	016920	500	132 억		249358	N	N	0	N	00	N
84	20231214	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	5	2	0.34	32614609	22023	37.93	1472	1496	1471	1912	1030	1471	1480.93	0.94	0	561	1523	1496	1474	1447	1425	1486	1437	132	441	500	1050	1	1	26493538	391	14.33	0.61	12	0.08	103.00	2433.00	2130	20221213	-30.70	1352	20230726	9.17	1858	-20.56	20230207	1352	9.17	20230726	2010	-26.57	20221215	1352	9.17	20230726	0.78	N	016920	500	132 억		249358	N	N	0	N	00	N
85	20231214	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	6	2	0.41	31365445	21177	36.47	1472	1496	1471	1912	1030	1471	1481.11	0.94	0	642	1523	1496	1474	1447	1425	1486	1437	132	441	500	1050	1	1	26493538	391	14.34	0.61	12	0.08	103.00	2433.00	2130	20221213	-30.66	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2010	-26.52	20221215	1352	9.25	20230726	0.78	N	016920	500	132 억		249358	N	N	0	N	00	N
86	20231214	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	11	2	0.75	23308682	15728	27.09	1472	1496	1471	1912	1030	1471	1481.99	0.94	0	763	1523	1496	1474	1447	1425	1486	1437	132	441	500	1050	1	1	26493538	393	14.39	0.61	12	0.06	103.00	2433.00	2130	20221213	-30.42	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2010	-26.27	20221215	1352	9.62	20230726	0.78	N	016920	500	132 억		249358	N	N	0	N	00	N
87	20231214	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	8	2	0.54	18775550	12664	21.81	1472	1496	1471	1912	1030	1471	1482.59	0.94	0	986	1523	1496	1474	1447	1425	1486	1437	132	441	500	1050	1	1	26493538	392	14.36	0.61	12	0.05	103.00	2433.00	2130	20221213	-30.56	1352	20230726	9.39	1858	-20.40	20230207	1352	9.39	20230726	2010	-26.42	20221215	1352	9.39	20230726	0.78	N	016920	500	132 억		249358	N	N	0	N	00	N
88	20231214	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	7	2	0.48	11329002	7662	13.20	1472	1493	1471	1912	1030	1471	1478.60	0.94	0	1348	1523	1496	1474	1447	1425	1486	1437	132	441	500	1050	1	1	26493538	392	14.35	0.61	12	0.03	103.00	2433.00	2130	20221213	-30.61	1352	20230726	9.32	1858	-20.45	20230207	1352	9.32	20230726	2010	-26.47	20221215	1352	9.32	20230726	0.78	N	016920	500	132 억		249358	N	N	0	N	00	N
89	20231214	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	0	3	0.00	1907670	1296	2.23	1472	1474	1471	1912	1030	1471	1471.97	0.94	0	2	1523	1496	1474	1447	1425	1486	1437	132	441	500	1050	1	1	26493538	390	14.28	0.60	12	0.00	103.00	2433.00	2130	20221213	-30.94	1352	20230726	8.80	1858	-20.83	20230207	1352	8.80	20230726	2010	-26.82	20221215	1352	8.80	20230726	0.78	N	016920	500	132 억		249358	N	N	0	N	00	N
90	20231213	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	-25	5	-1.67	86194092	58061	174.77	1496	1501	1452	1944	1048	1496	1484.54	0.96	0	-6226	1520	1508	1497	1485	1474	1514	1491	132	448	500	1070	1	1	26493538	390	14.28	0.60	12	0.22	103.00	2433.00	2130	20221213	-30.94	1352	20230726	8.80	1858	-20.83	20230207	1352	8.80	20230726	2130	-30.94	20221213	1352	8.80	20230726	0.78	N	016920	500	132 억		255587	N	N	0	N	00	N
91	20231213	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-14	5	-0.94	62548958	42042	126.55	1496	1501	1452	1944	1048	1496	1487.77	0.96	0	-5975	1520	1508	1497	1485	1474	1514	1491	132	448	500	1070	1	1	26493538	393	14.39	0.61	12	0.16	103.00	2433.00	2130	20221213	-30.42	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2130	-30.42	20221213	1352	9.62	20230726	0.78	N	016920	500	132 억		255587	N	N	0	N	00	N
92	20231213	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-7	5	-0.47	60764800	40840	122.93	1496	1501	1452	1944	1048	1496	1487.87	0.96	0	-5579	1520	1508	1497	1485	1474	1514	1491	132	448	500	1070	1	1	26493538	394	14.46	0.61	12	0.15	103.00	2433.00	2130	20221213	-30.09	1352	20230726	10.13	1858	-19.86	20230207	1352	10.13	20230726	2130	-30.09	20221213	1352	10.13	20230726	0.78	N	016920	500	132 억		255587	N	N	0	N	00	N
93	20231213	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-6	5	-0.40	58840973	39548	119.04	1496	1501	1452	1944	1048	1496	1487.84	0.96	0	-5540	1520	1508	1497	1485	1474	1514	1491	132	448	500	1070	1	1	26493538	395	14.47	0.61	12	0.15	103.00	2433.00	2130	20221213	-30.05	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2130	-30.05	20221213	1352	10.21	20230726	0.78	N	016920	500	132 억		255587	N	N	0	N	00	N
94	20231213	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-13	5	-0.87	51614473	34705	104.46	1496	1501	1452	1944	1048	1496	1487.23	0.96	0	-5188	1520	1508	1497	1485	1474	1514	1491	132	448	500	1070	1	1	26493538	393	14.40	0.61	12	0.13	103.00	2433.00	2130	20221213	-30.38	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2130	-30.38	20221213	1352	9.69	20230726	0.78	N	016920	500	132 억		255587	N	N	0	N	00	N
95	20231213	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	0	3	0.00	47954282	32252	97.08	1496	1501	1452	1944	1048	1496	1486.86	0.96	0	-3721	1520	1508	1497	1485	1474	1514	1491	132	448	500	1070	1	1	26493538	396	14.52	0.61	12	0.12	103.00	2433.00	2130	20221213	-29.77	1352	20230726	10.65	1858	-19.48	20230207	1352	10.65	20230726	2130	-29.77	20221213	1352	10.65	20230726	0.78	N	016920	500	132 억		255587	N	N	0	N	00	N
96	20231213	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-3	5	-0.20	44136963	29686	89.36	1496	1501	1452	1944	1048	1496	1486.79	0.96	0	-3639	1520	1508	1497	1485	1474	1514	1491	132	448	500	1070	1	1	26493538	396	14.50	0.61	12	0.11	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	0.78	N	016920	500	132 억		255587	N	N	0	N	00	N
97	20231213	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	2	2	0.13	1392799	931	2.80	1496	1498	1496	1944	1048	1496	1496.02	0.96	0	-58	1520	1508	1497	1485	1474	1514	1491	132	448	500	1070	1	1	26493538	397	14.54	0.62	12	0.00	103.00	2433.00	2130	20221213	-29.67	1352	20230726	10.80	1858	-19.38	20230207	1352	10.80	20230726	2130	-29.67	20221213	1352	10.80	20230726	0.78	N	016920	500	132 억		255587	N	N	0	N	00	N
98	20231212	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	1	2	0.07	49707231	33184	67.36	1495	1509	1486	1943	1047	1495	1497.93	0.99	0	-6984	1519	1506	1496	1483	1473	1502	1479	132	448	500	1070	1	1	26493538	396	14.52	0.61	12	0.13	103.00	2433.00	2130	20221213	-29.77	1352	20230726	10.65	1858	-19.48	20230207	1352	10.65	20230726	2130	-29.77	20221213	1352	10.65	20230726	0.77	N	016920	500	132 억		262571	N	N	0	N	00	N
99	20231212	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	1	2	0.07	43150188	28801	58.46	1495	1509	1486	1943	1047	1495	1498.22	0.99	0	-6824	1519	1506	1496	1483	1473	1502	1479	132	448	500	1070	1	1	26493538	396	14.52	0.61	12	0.11	103.00	2433.00	2130	20221213	-29.77	1352	20230726	10.65	1858	-19.48	20230207	1352	10.65	20230726	2130	-29.77	20221213	1352	10.65	20230726	0.77	N	016920	500	132 억		262571	N	N	0	N	00	N
100	20231212	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	4	2	0.27	35465586	23671	48.05	1495	1509	1486	1943	1047	1495	1498.27	0.99	0	-5742	1519	1506	1496	1483	1473	1502	1479	132	448	500	1070	1	1	26493538	397	14.55	0.62	12	0.09	103.00	2433.00	2130	20221213	-29.62	1352	20230726	10.87	1858	-19.32	20230207	1352	10.87	20230726	2130	-29.62	20221213	1352	10.87	20230726	0.77	N	016920	500	132 억		262571	N	N	0	N	00	N
101	20231212	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	9	2	0.60	31520448	21038	42.70	1495	1509	1486	1943	1047	1495	1498.26	0.99	0	-5761	1519	1506	1496	1483	1473	1502	1479	132	448	500	1070	1	1	26493538	398	14.60	0.62	12	0.08	103.00	2433.00	2130	20221213	-29.39	1352	20230726	11.24	1858	-19.05	20230207	1352	11.24	20230726	2130	-29.39	20221213	1352	11.24	20230726	0.77	N	016920	500	132 억		262571	N	N	0	N	00	N
102	20231212	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	7	2	0.47	24748679	16535	33.56	1495	1509	1486	1943	1047	1495	1496.75	0.99	0	-4883	1519	1506	1496	1483	1473	1502	1479	132	448	500	1070	1	1	26493538	398	14.58	0.62	12	0.06	103.00	2433.00	2130	20221213	-29.48	1352	20230726	11.09	1858	-19.16	20230207	1352	11.09	20230726	2130	-29.48	20221213	1352	11.09	20230726	0.77	N	016920	500	132 억		262571	N	N	0	N	00	N
103	20231212	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-2	5	-0.13	13320207	8919	18.10	1495	1502	1486	1943	1047	1495	1493.46	0.99	0	-3318	1519	1506	1496	1483	1473	1502	1479	132	448	500	1070	1	1	26493538	396	14.50	0.61	12	0.03	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	0.77	N	016920	500	132 억		262571	N	N	0	N	00	N
104	20231212	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-6	5	-0.40	10176507	6814	13.83	1495	1502	1486	1943	1047	1495	1493.47	0.99	0	-3291	1519	1506	1496	1483	1473	1502	1479	132	448	500	1070	1	1	26493538	394	14.46	0.61	12	0.03	103.00	2433.00	2130	20221213	-30.09	1352	20230726	10.13	1858	-19.86	20230207	1352	10.13	20230726	2130	-30.09	20221213	1352	10.13	20230726	0.77	N	016920	500	132 억		262571	N	N	0	N	00	N
105	20231212	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	4	2	0.27	6078488	4066	8.25	1495	1502	1488	1943	1047	1495	1494.96	0.99	0	-3678	1519	1506	1496	1483	1473	1502	1479	132	448	500	1070	1	1	26493538	397	14.55	0.62	12	0.02	103.00	2433.00	2130	20221213	-29.62	1352	20230726	10.87	1858	-19.32	20230207	1352	10.87	20230726	2130	-29.62	20221213	1352	10.87	20230726	0.77	N	016920	500	132 억		262571	N	N	0	N	00	N
106	20231211	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	0	3	0.00	73323530	49167	107.06	1509	1509	1486	1943	1047	1495	1491.32	1.04	6051	-7951	1514	1504	1487	1477	1460	1509	1482	132	448	500	1070	1	1	26493538	396	14.51	0.61	12	0.19	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
107	20231211	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	1	2	0.07	73002062	48952	106.59	1509	1509	1486	1943	1047	1495	1491.30	1.04	6051	-7950	1514	1504	1487	1477	1460	1509	1482	132	448	500	1070	1	1	26493538	396	14.52	0.61	12	0.18	103.00	2433.00	2130	20221213	-29.77	1352	20230726	10.65	1858	-19.48	20230207	1352	10.65	20230726	2130	-29.77	20221213	1352	10.65	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
108	20231211	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	0	3	0.00	64539036	43295	94.27	1509	1509	1486	1943	1047	1495	1490.68	1.04	6051	-4813	1514	1504	1487	1477	1460	1509	1482	132	448	500	1070	1	1	26493538	396	14.51	0.61	12	0.16	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
109	20231211	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	-1	5	-0.07	28474279	19075	41.53	1509	1509	1487	1943	1047	1495	1492.75	1.04	6051	-2561	1514	1504	1487	1477	1460	1509	1482	132	448	500	1070	1	1	26493538	396	14.50	0.61	12	0.07	103.00	2433.00	2130	20221213	-29.86	1352	20230726	10.50	1858	-19.59	20230207	1352	10.50	20230726	2130	-29.86	20221213	1352	10.50	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
110	20231211	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	0	3	0.00	26107059	17489	38.08	1509	1509	1487	1943	1047	1495	1492.77	1.04	6051	-2033	1514	1504	1487	1477	1460	1509	1482	132	448	500	1070	1	1	26493538	396	14.51	0.61	12	0.07	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
111	20231211	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-5	5	-0.33	21105517	14139	30.79	1509	1509	1487	1943	1047	1495	1492.72	1.04	6051	-1800	1514	1504	1487	1477	1460	1509	1482	132	448	500	1070	1	1	26493538	395	14.47	0.61	12	0.05	103.00	2433.00	2130	20221213	-30.05	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2130	-30.05	20221213	1352	10.21	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
112	20231211	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	0	3	0.00	14093325	9441	20.56	1509	1509	1487	1943	1047	1495	1492.78	1.04	6051	-1801	1514	1504	1487	1477	1460	1509	1482	132	448	500	1070	1	1	26493538	396	14.51	0.61	12	0.04	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
113	20231211	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	11	2	0.74	2194196	1458	3.17	1509	1509	1495	1943	1047	1495	1504.94	1.04	6051	-390	1514	1504	1487	1477	1460	1509	1482	132	448	500	1070	1	1	26493538	399	14.62	0.62	12	0.01	103.00	2433.00	2130	20221213	-29.30	1352	20230726	11.39	1858	-18.95	20230207	1352	11.39	20230726	2130	-29.30	20221213	1352	11.39	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
114	20231208	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	12	2	0.81	67179088	45305	136.46	1470	1497	1470	1927	1039	1483	1482.81	1.04	0	-6051	1503	1492	1485	1474	1467	1489	1471	132	444	500	1060	1	1	26493538	396	14.51	0.61	12	0.17	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
115	20231208	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	12	2	0.81	65428985	44134	132.94	1470	1497	1470	1927	1039	1483	1482.51	1.04	0	-5960	1503	1492	1485	1474	1467	1489	1471	132	444	500	1060	1	1	26493538	396	14.51	0.61	12	0.17	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
116	20231208	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	3	2	0.20	62753961	42335	127.52	1470	1497	1470	1927	1039	1483	1482.32	1.04	0	-6453	1503	1492	1485	1474	1467	1489	1471	132	444	500	1060	1	1	26493538	394	14.43	0.61	12	0.16	103.00	2433.00	2130	20221213	-30.23	1352	20230726	9.91	1858	-20.02	20230207	1352	9.91	20230726	2130	-30.23	20221213	1352	9.91	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
117	20231208	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	12	2	0.81	53126941	35889	108.10	1470	1497	1470	1927	1039	1483	1480.31	1.04	0	-4720	1503	1492	1485	1474	1467	1489	1471	132	444	500	1060	1	1	26493538	396	14.51	0.61	12	0.14	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
118	20231208	120300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	10	2	0.67	47812163	32329	97.38	1470	1493	1470	1927	1039	1483	1478.92	1.04	0	-4211	1503	1492	1485	1474	1467	1489	1471	132	444	500	1060	1	1	26493538	396	14.50	0.61	12	0.12	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
119	20231208	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	0	3	0.00	43333784	29313	88.29	1470	1484	1470	1927	1039	1483	1478.31	1.04	0	-3353	1503	1492	1485	1474	1467	1489	1471	132	444	500	1060	1	1	26493538	393	14.40	0.61	12	0.11	103.00	2433.00	2130	20221213	-30.38	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2130	-30.38	20221213	1352	9.69	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
120	20231208	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	0	3	0.00	39697312	26860	80.91	1470	1483	1470	1927	1039	1483	1477.93	1.04	0	-2885	1503	1492	1485	1474	1467	1489	1471	132	444	500	1060	1	1	26493538	393	14.40	0.61	12	0.10	103.00	2433.00	2130	20221213	-30.38	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2130	-30.38	20221213	1352	9.69	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
121	20231208	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-3	5	-0.20	499890	340	1.02	1470	1480	1470	1927	1039	1483	1470.26	1.04	0	28	1503	1492	1485	1474	1467	1489	1471	132	444	500	1060	1	1	26493538	392	14.37	0.61	12	0.00	103.00	2433.00	2130	20221213	-30.52	1352	20230726	9.47	1858	-20.34	20230207	1352	9.47	20230726	2130	-30.52	20221213	1352	9.47	20230726	0.79	N	016920	500	132 억		276573	N	N	0	N	00	N
122	20231207	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-14	5	-0.94	49196394	33199	17.38	1496	1496	1478	1946	1048	1497	1481.86	1.07	0	-6168	1532	1514	1482	1464	1432	1523	1473	132	449	500	1070	1	1	26493538	393	14.40	0.61	12	0.13	103.00	2433.00	2130	20221213	-30.38	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2130	-30.38	20221213	1352	9.69	20230726	0.92	N	016920	500	132 억		282701	N	N	0	N	00	N
123	20231207	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-14	5	-0.94	43533006	29379	15.38	1496	1496	1478	1946	1048	1497	1481.77	1.07	0	-4997	1532	1514	1482	1464	1432	1523	1473	132	449	500	1070	1	1	26493538	393	14.40	0.61	12	0.11	103.00	2433.00	2130	20221213	-30.38	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2130	-30.38	20221213	1352	9.69	20230726	0.92	N	016920	500	132 억		282701	N	N	0	N	00	N
124	20231207	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-13	5	-0.87	42055252	28382	14.86	1496	1496	1478	1946	1048	1497	1481.76	1.07	0	-4779	1532	1514	1482	1464	1432	1523	1473	132	449	500	1070	1	1	26493538	393	14.41	0.61	12	0.11	103.00	2433.00	2130	20221213	-30.33	1352	20230726	9.76	1858	-20.13	20230207	1352	9.76	20230726	2130	-30.33	20221213	1352	9.76	20230726	0.92	N	016920	500	132 억		282701	N	N	0	N	00	N
125	20231207	130301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-14	5	-0.94	40754379	27505	14.40	1496	1496	1478	1946	1048	1497	1481.71	1.07	0	-4080	1532	1514	1482	1464	1432	1523	1473	132	449	500	1070	1	1	26493538	393	14.40	0.61	12	0.10	103.00	2433.00	2130	20221213	-30.38	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2130	-30.38	20221213	1352	9.69	20230726	0.92	N	016920	500	132 억		282701	N	N	0	N	00	N
126	20231207	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-15	5	-1.00	36383885	24558	12.86	1496	1496	1478	1946	1048	1497	1481.55	1.07	0	-4084	1532	1514	1482	1464	1432	1523	1473	132	449	500	1070	1	1	26493538	393	14.39	0.61	12	0.09	103.00	2433.00	2130	20221213	-30.42	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2130	-30.42	20221213	1352	9.62	20230726	0.92	N	016920	500	132 억		282701	N	N	0	N	00	N
127	20231207	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-18	5	-1.20	28184542	19014	9.95	1496	1496	1478	1946	1048	1497	1482.30	1.07	0	-3305	1532	1514	1482	1464	1432	1523	1473	132	449	500	1070	1	1	26493538	392	14.36	0.61	12	0.07	103.00	2433.00	2130	20221213	-30.56	1352	20230726	9.39	1858	-20.40	20230207	1352	9.39	20230726	2130	-30.56	20221213	1352	9.39	20230726	0.92	N	016920	500	132 억		282701	N	N	0	N	00	N
128	20231207	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-17	5	-1.14	16028212	10794	5.65	1496	1496	1480	1946	1048	1497	1484.92	1.07	0	-1137	1532	1514	1482	1464	1432	1523	1473	132	449	500	1070	1	1	26493538	392	14.37	0.61	12	0.04	103.00	2433.00	2130	20221213	-30.52	1352	20230726	9.47	1858	-20.34	20230207	1352	9.47	20230726	2130	-30.52	20221213	1352	9.47	20230726	0.92	N	016920	500	132 억		282701	N	N	0	N	00	N
129	20231207	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-14	5	-0.94	2133687	1427	0.75	1496	1496	1483	1946	1048	1497	1495.23	1.07	0	-236	1532	1514	1482	1464	1432	1523	1473	132	449	500	1070	1	1	26493538	393	14.40	0.61	12	0.01	103.00	2433.00	2130	20221213	-30.38	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2130	-30.38	20221213	1352	9.69	20230726	0.92	N	016920	500	132 억		282701	N	N	0	N	00	N
130	20231206	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-3	5	-0.20	280535490	190928	455.40	1492	1500	1450	1950	1050	1500	1469.33	1.12	0	-13342	1524	1512	1494	1482	1464	1515	1485	132	450	500	1080	1	1	26493538	397	14.53	0.62	12	0.72	103.00	2433.00	2130	20221213	-29.72	1352	20230726	10.72	1858	-19.43	20230207	1352	10.72	20230726	2130	-29.72	20221213	1352	10.72	20230726	0.94	N	016920	500	132 억		296043	N	N	0	N	00	N
131	20231206	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-14	5	-0.93	274643070	186957	445.93	1492	1500	1450	1950	1050	1500	1469.02	1.12	0	-12763	1524	1512	1494	1482	1464	1515	1485	132	450	500	1080	1	1	26493538	394	14.43	0.61	12	0.71	103.00	2433.00	2130	20221213	-30.23	1352	20230726	9.91	1858	-20.02	20230207	1352	9.91	20230726	2130	-30.23	20221213	1352	9.91	20230726	0.94	N	016920	500	132 억		296043	N	N	0	N	00	N
132	20231206	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-13	5	-0.87	270317220	184045	438.99	1492	1500	1450	1950	1050	1500	1468.76	1.12	0	-12283	1524	1512	1494	1482	1464	1515	1485	132	450	500	1080	1	1	26493538	394	14.44	0.61	12	0.69	103.00	2433.00	2130	20221213	-30.19	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	2130	-30.19	20221213	1352	9.99	20230726	0.94	N	016920	500	132 억		296043	N	N	0	N	00	N
133	20231206	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-24	5	-1.60	266389587	181386	432.64	1492	1500	1450	1950	1050	1500	1468.63	1.12	0	-11944	1524	1512	1494	1482	1464	1515	1485	132	450	500	1080	1	1	26493538	391	14.33	0.61	12	0.68	103.00	2433.00	2130	20221213	-30.70	1352	20230726	9.17	1858	-20.56	20230207	1352	9.17	20230726	2130	-30.70	20221213	1352	9.17	20230726	0.94	N	016920	500	132 억		296043	N	N	0	N	00	N
134	20231206	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-26	5	-1.73	259985393	177039	422.28	1492	1500	1450	1950	1050	1500	1468.52	1.12	0	-11180	1524	1512	1494	1482	1464	1515	1485	132	450	500	1080	1	1	26493538	391	14.31	0.61	12	0.67	103.00	2433.00	2130	20221213	-30.80	1352	20230726	9.02	1858	-20.67	20230207	1352	9.02	20230726	2130	-30.80	20221213	1352	9.02	20230726	0.94	N	016920	500	132 억		296043	N	N	0	N	00	N
135	20231206	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-34	5	-2.27	119033279	80989	193.18	1492	1500	1450	1950	1050	1500	1469.75	1.12	0	-6525	1524	1512	1494	1482	1464	1515	1485	132	450	500	1080	1	1	26493538	388	14.23	0.60	12	0.31	103.00	2433.00	2130	20221213	-31.17	1352	20230726	8.43	1858	-21.10	20230207	1352	8.43	20230726	2130	-31.17	20221213	1352	8.43	20230726	0.94	N	016920	500	132 억		296043	N	N	0	N	00	N
136	20231206	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-21	5	-1.40	27267797	18367	43.81	1492	1500	1475	1950	1050	1500	1484.61	1.12	0	-3676	1524	1512	1494	1482	1464	1515	1485	132	450	500	1080	1	1	26493538	392	14.36	0.61	12	0.07	103.00	2433.00	2130	20221213	-30.56	1352	20230726	9.39	1858	-20.40	20230207	1352	9.39	20230726	2130	-30.56	20221213	1352	9.39	20230726	0.94	N	016920	500	132 억		296043	N	N	0	N	00	N
137	20231206	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-8	5	-0.53	1917220	1285	3.06	1492	1492	1492	1950	1050	1500	1492.00	1.12	0	-64	1524	1512	1494	1482	1464	1515	1485	132	450	500	1080	1	1	26493538	395	14.49	0.61	12	0.00	103.00	2433.00	2130	20221213	-29.95	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	2130	-29.95	20221213	1352	10.36	20230726	0.94	N	016920	500	132 억		296043	N	N	0	N	00	N
138	20231205	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	8	2	0.54	62493437	41925	90.21	1500	1506	1476	1939	1045	1492	1490.58	1.17	0	-13026	1524	1508	1489	1473	1454	1498	1463	132	447	500	1070	1	1	26493538	397	14.56	0.62	12	0.16	103.00	2433.00	2130	20221213	-29.58	1352	20230726	10.95	1858	-19.27	20230207	1352	10.95	20230726	2130	-29.58	20221213	1352	10.95	20230726	1.09	N	016920	500	132 억		309069	N	N	0	N	00	N
139	20231205	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	4	2	0.27	56233768	37728	81.18	1500	1506	1476	1939	1045	1492	1490.50	1.17	0	-12482	1524	1508	1489	1473	1454	1498	1463	132	447	500	1070	1	1	26493538	396	14.52	0.61	12	0.14	103.00	2433.00	2130	20221213	-29.77	1352	20230726	10.65	1858	-19.48	20230207	1352	10.65	20230726	2130	-29.77	20221213	1352	10.65	20230726	1.09	N	016920	500	132 억		309069	N	N	0	N	00	N
140	20231205	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	8	2	0.54	39329499	26401	56.81	1500	1506	1476	1939	1045	1492	1489.70	1.17	0	-11257	1524	1508	1489	1473	1454	1498	1463	132	447	500	1070	1	1	26493538	397	14.56	0.62	12	0.10	103.00	2433.00	2130	20221213	-29.58	1352	20230726	10.95	1858	-19.27	20230207	1352	10.95	20230726	2130	-29.58	20221213	1352	10.95	20230726	1.09	N	016920	500	132 억		309069	N	N	0	N	00	N
141	20231205	130301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-6	5	-0.40	33127829	22266	47.91	1500	1502	1476	1939	1045	1492	1487.82	1.17	0	-9740	1524	1508	1489	1473	1454	1498	1463	132	447	500	1070	1	1	26493538	394	14.43	0.61	12	0.08	103.00	2433.00	2130	20221213	-30.23	1352	20230726	9.91	1858	-20.02	20230207	1352	9.91	20230726	2130	-30.23	20221213	1352	9.91	20230726	1.09	N	016920	500	132 억		309069	N	N	0	N	00	N
142	20231205	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-1	5	-0.07	22190500	14959	32.19	1500	1500	1476	1939	1045	1492	1483.42	1.17	0	-5275	1524	1508	1489	1473	1454	1498	1463	132	447	500	1070	1	1	26493538	395	14.48	0.61	12	0.06	103.00	2433.00	2130	20221213	-30.00	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	2130	-30.00	20221213	1352	10.28	20230726	1.09	N	016920	500	132 억		309069	N	N	0	N	00	N
143	20231205	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-14	5	-0.94	19420023	13095	28.18	1500	1500	1476	1939	1045	1492	1483.01	1.17	0	-3839	1524	1508	1489	1473	1454	1498	1463	132	447	500	1070	1	1	26493538	392	14.35	0.61	12	0.05	103.00	2433.00	2130	20221213	-30.61	1352	20230726	9.32	1858	-20.45	20230207	1352	9.32	20230726	2130	-30.61	20221213	1352	9.32	20230726	1.09	N	016920	500	132 억		309069	N	N	0	N	00	N
144	20231205	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-11	5	-0.74	9434065	6358	13.68	1500	1500	1476	1939	1045	1492	1483.81	1.17	0	-2274	1524	1508	1489	1473	1454	1498	1463	132	447	500	1070	1	1	26493538	392	14.38	0.61	12	0.02	103.00	2433.00	2130	20221213	-30.47	1352	20230726	9.54	1858	-20.29	20230207	1352	9.54	20230726	2130	-30.47	20221213	1352	9.54	20230726	1.09	N	016920	500	132 억		309069	N	N	0	N	00	N
145	20231205	090257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	0	3	0.00	109436	73	0.16	1500	1500	1492	1939	1045	1492	1499.12	1.17	0	-9	1524	1508	1489	1473	1454	1498	1463	132	447	500	1070	1	1	26493538	395	14.49	0.61	12	0.00	103.00	2433.00	2130	20221213	-29.95	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	2130	-29.95	20221213	1352	10.36	20230726	1.09	N	016920	500	132 억		309069	N	N	0	N	00	N
146	20231204	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-10	5	-0.67	69171397	46474	47.18	1502	1505	1470	1952	1052	1502	1488.39	1.20	0	-8871	1516	1508	1494	1486	1472	1513	1491	132	450	500	1080	1	1	26493538	395	14.49	0.61	12	0.18	103.00	2433.00	2130	20221213	-29.95	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	2130	-29.95	20221213	1352	10.36	20230726	1.12	N	016920	500	132 억		317970	N	N	0	N	00	N
147	20231204	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-9	5	-0.60	68668577	46137	46.84	1502	1505	1470	1952	1052	1502	1488.36	1.20	0	-8844	1516	1508	1494	1486	1472	1513	1491	132	450	500	1080	1	1	26493538	396	14.50	0.61	12	0.17	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	1.12	N	016920	500	132 억		317970	N	N	0	N	00	N
148	20231204	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-7	5	-0.47	44876256	30229	30.69	1502	1502	1470	1952	1052	1502	1484.54	1.20	0	-6372	1516	1508	1494	1486	1472	1513	1491	132	450	500	1080	1	1	26493538	396	14.51	0.61	12	0.11	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	1.12	N	016920	500	132 억		317970	N	N	0	N	00	N
149	20231204	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-5	5	-0.33	40039771	26999	27.41	1502	1502	1470	1952	1052	1502	1483.01	1.20	0	-5930	1516	1508	1494	1486	1472	1513	1491	132	450	500	1080	1	1	26493538	397	14.53	0.62	12	0.10	103.00	2433.00	2130	20221213	-29.72	1352	20230726	10.72	1858	-19.43	20230207	1352	10.72	20230726	2130	-29.72	20221213	1352	10.72	20230726	1.12	N	016920	500	132 억		317970	N	N	0	N	00	N
150	20231204	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-9	5	-0.60	33317542	22490	22.83	1502	1502	1470	1952	1052	1502	1481.44	1.20	0	-4977	1516	1508	1494	1486	1472	1513	1491	132	450	500	1080	1	1	26493538	396	14.50	0.61	12	0.08	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	1.12	N	016920	500	132 억		317970	N	N	0	N	00	N
151	20231204	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-9	5	-0.60	29344784	19830	20.13	1502	1502	1470	1952	1052	1502	1479.82	1.20	0	-4081	1516	1508	1494	1486	1472	1513	1491	132	450	500	1080	1	1	26493538	396	14.50	0.61	12	0.07	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	1.12	N	016920	500	132 억		317970	N	N	0	N	00	N
152	20231204	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-13	5	-0.87	26504702	17923	18.20	1502	1502	1470	1952	1052	1502	1478.81	1.20	0	-3973	1516	1508	1494	1486	1472	1513	1491	132	450	500	1080	1	1	26493538	394	14.46	0.61	12	0.07	103.00	2433.00	2130	20221213	-30.09	1352	20230726	10.13	1858	-19.86	20230207	1352	10.13	20230726	2130	-30.09	20221213	1352	10.13	20230726	1.12	N	016920	500	132 억		317970	N	N	0	N	00	N
153	20231204	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-20	5	-1.33	404909	271	0.28	1502	1502	1482	1952	1052	1502	1494.13	1.20	0	-32	1516	1508	1494	1486	1472	1513	1491	132	450	500	1080	1	1	26493538	393	14.39	0.61	12	0.00	103.00	2433.00	2130	20221213	-30.42	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2130	-30.42	20221213	1352	9.62	20230726	1.12	N	016920	500	132 억		317970	N	N	0	N	00	N
154	20231201	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	7	2	0.47	146676492	98499	91.22	1495	1502	1480	1943	1047	1495	1489.12	1.24	0	-11029	1543	1519	1503	1479	1463	1511	1471	132	448	500	1070	1	1	26493538	398	14.58	0.62	12	0.37	103.00	2433.00	2130	20221213	-29.48	1352	20230726	11.09	1858	-19.16	20230207	1352	11.09	20230726	2130	-29.48	20221213	1352	11.09	20230726	1.12	N	016920	500	132 억		329019	N	N	0	N	00	N
155	20231201	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	2	2	0.13	142718169	95857	88.77	1495	1499	1480	1943	1047	1495	1488.87	1.24	0	-10897	1543	1519	1503	1479	1463	1511	1471	132	448	500	1070	1	1	26493538	397	14.53	0.62	12	0.36	103.00	2433.00	2130	20221213	-29.72	1352	20230726	10.72	1858	-19.43	20230207	1352	10.72	20230726	2130	-29.72	20221213	1352	10.72	20230726	1.12	N	016920	500	132 억		329019	N	N	0	N	00	N
156	20231201	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-3	5	-0.20	127245987	85484	79.17	1495	1496	1480	1943	1047	1495	1488.54	1.24	0	-8602	1543	1519	1503	1479	1463	1511	1471	132	448	500	1070	1	1	26493538	395	14.49	0.61	12	0.32	103.00	2433.00	2130	20221213	-29.95	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	2130	-29.95	20221213	1352	10.36	20230726	1.12	N	016920	500	132 억		329019	N	N	0	N	00	N
157	20231201	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-2	5	-0.13	76815700	51577	47.77	1495	1496	1480	1943	1047	1495	1489.34	1.24	0	-6338	1543	1519	1503	1479	1463	1511	1471	132	448	500	1070	1	1	26493538	396	14.50	0.61	12	0.19	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	1.12	N	016920	500	132 억		329019	N	N	0	N	00	N
158	20231201	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-5	5	-0.33	62463806	41952	38.85	1495	1496	1480	1943	1047	1495	1488.94	1.24	0	-4580	1543	1519	1503	1479	1463	1511	1471	132	448	500	1070	1	1	26493538	395	14.47	0.61	12	0.16	103.00	2433.00	2130	20221213	-30.05	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2130	-30.05	20221213	1352	10.21	20230726	1.12	N	016920	500	132 억		329019	N	N	0	N	00	N
159	20231201	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-2	5	-0.13	56264184	37790	35.00	1495	1496	1480	1943	1047	1495	1488.86	1.24	0	-4111	1543	1519	1503	1479	1463	1511	1471	132	448	500	1070	1	1	26493538	396	14.50	0.61	12	0.14	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	1.12	N	016920	500	132 억		329019	N	N	0	N	00	N
160	20231201	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-9	5	-0.60	23584145	15848	14.68	1495	1496	1480	1943	1047	1495	1488.15	1.24	0	-1327	1543	1519	1503	1479	1463	1511	1471	132	448	500	1070	1	1	26493538	394	14.43	0.61	12	0.06	103.00	2433.00	2130	20221213	-30.23	1352	20230726	9.91	1858	-20.02	20230207	1352	9.91	20230726	2130	-30.23	20221213	1352	9.91	20230726	1.12	N	016920	500	132 억		329019	N	N	0	N	00	N
161	20231201	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	0	3	0.00	3483350	2330	2.16	1495	1495	1495	1943	1047	1495	1495.00	1.24	0	-358	1543	1519	1503	1479	1463	1511	1471	132	448	500	1070	1	1	26493538	396	14.51	0.61	12	0.01	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	1.12	N	016920	500	132 억		329019	N	N	0	N	00	N