KissMeData/064800/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	160635	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	46	2	3.62	568359053	452993	84.63	1266	1320	1217	1649	889	1269	1254.65	2.01	28228	13382	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1101	-5.69	0.65	12	0.54	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	1648	-20.21	20230209	920	42.93	20231023	1648	-20.21	20230209	920	42.93	20231023	4.65	N	064800	100	83 억		1686295	N	N	0	N	00	N
3	20231229	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	46	2	3.62	568359053	452993	84.63	1266	1320	1217	1649	889	1269	1254.65	2.01	28228	13382	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1101	-5.69	0.65	12	0.54	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	1648	-20.21	20230209	920	42.93	20231023	1648	-20.21	20230209	920	42.93	20231023	4.65	N	064800	100	83 억		1686295	N	N	0	N	00	N
4	20231229	140632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	46	2	3.62	568359053	452993	84.63	1266	1320	1217	1649	889	1269	1254.65	2.01	28228	13382	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1101	-5.69	0.65	12	0.54	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	1648	-20.21	20230209	920	42.93	20231023	1648	-20.21	20230209	920	42.93	20231023	4.65	N	064800	100	83 억		1686295	N	N	0	N	00	N
5	20231229	130631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	46	2	3.62	568359053	452993	84.63	1266	1320	1217	1649	889	1269	1254.65	2.01	28228	13382	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1101	-5.69	0.65	12	0.54	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	1648	-20.21	20230209	920	42.93	20231023	1648	-20.21	20230209	920	42.93	20231023	4.65	N	064800	100	83 억		1686295	N	N	0	N	00	N
6	20231229	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	46	2	3.62	568359053	452993	84.63	1266	1320	1217	1649	889	1269	1254.65	2.01	28228	13382	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1101	-5.69	0.65	12	0.54	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	1648	-20.21	20230209	920	42.93	20231023	1648	-20.21	20230209	920	42.93	20231023	4.65	N	064800	100	83 억		1686295	N	N	0	N	00	N
7	20231229	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	46	2	3.62	568359053	452993	84.63	1266	1320	1217	1649	889	1269	1254.65	2.01	28228	13382	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1101	-5.69	0.65	12	0.54	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	1648	-20.21	20230209	920	42.93	20231023	1648	-20.21	20230209	920	42.93	20231023	4.65	N	064800	100	83 억		1686295	N	N	0	N	00	N
8	20231229	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	46	2	3.62	568359053	452993	84.63	1266	1320	1217	1649	889	1269	1254.65	2.01	28228	13382	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1101	-5.69	0.65	12	0.54	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	1648	-20.21	20230209	920	42.93	20231023	1648	-20.21	20230209	920	42.93	20231023	4.65	N	064800	100	83 억		1686295	N	N	0	N	00	N
9	20231229	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	46	2	3.62	568359053	452993	84.63	1266	1320	1217	1649	889	1269	1254.65	2.01	28228	13382	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1101	-5.69	0.65	12	0.54	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	1648	-20.21	20230209	920	42.93	20231023	1648	-20.21	20230209	920	42.93	20231023	4.65	N	064800	100	83 억		1686295	N	N	0	N	00	N
10	20231228	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	46	2	3.62	568157858	452840	84.61	1266	1320	1217	1649	889	1269	1254.65	1.99	11447	13382	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1101	-5.69	0.65	12	0.54	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	1648	-20.21	20230209	920	42.93	20231023	1648	-20.21	20230209	920	42.93	20231023	4.65	N	064800	100	83 억		1669514	N	N	0	N	00	N
11	20231228	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	-2	5	-0.16	504971707	404164	75.51	1266	1283	1217	1649	889	1269	1249.42	1.99	11447	19375	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1061	-5.48	0.63	12	0.48	-231.00	2023.00	1648	20230209	-23.12	920	20231023	37.72	1648	-23.12	20230209	920	37.72	20231023	1648	-23.12	20230209	920	37.72	20231023	4.65	N	064800	100	83 억		1669514	N	N	0	N	00	N
12	20231228	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	-34	5	-2.68	461281866	368989	68.94	1266	1283	1217	1649	889	1269	1250.12	1.99	11447	16095	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1034	-5.35	0.61	12	0.44	-231.00	2023.00	1648	20230209	-25.06	920	20231023	34.24	1648	-25.06	20230209	920	34.24	20231023	1648	-25.06	20230209	920	34.24	20231023	4.65	N	064800	100	83 억		1669514	N	N	0	N	00	N
13	20231228	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-29	5	-2.29	420050729	335584	62.70	1266	1283	1217	1649	889	1269	1251.70	1.99	11447	13724	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1038	-5.37	0.61	12	0.40	-231.00	2023.00	1648	20230209	-24.76	920	20231023	34.78	1648	-24.76	20230209	920	34.78	20231023	1648	-24.76	20230209	920	34.78	20231023	4.65	N	064800	100	83 억		1669514	N	N	0	N	00	N
14	20231228	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	-35	5	-2.76	377766378	301315	56.30	1266	1283	1217	1649	889	1269	1253.73	1.99	11447	18500	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1033	-5.34	0.61	12	0.36	-231.00	2023.00	1648	20230209	-25.12	920	20231023	34.13	1648	-25.12	20230209	920	34.13	20231023	1648	-25.12	20230209	920	34.13	20231023	4.65	N	064800	100	83 억		1669514	N	N	0	N	00	N
15	20231228	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-46	5	-3.62	370101935	295104	55.14	1266	1283	1217	1649	889	1269	1254.14	1.99	11447	19045	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1024	-5.29	0.60	12	0.35	-231.00	2023.00	1648	20230209	-25.79	920	20231023	32.93	1648	-25.79	20230209	920	32.93	20231023	1648	-25.79	20230209	920	32.93	20231023	4.65	N	064800	100	83 억		1669514	N	N	0	N	00	N
16	20231228	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-19	5	-1.50	238612834	189763	35.45	1266	1283	1248	1649	889	1269	1257.43	1.99	11447	31185	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1047	-5.41	0.62	12	0.23	-231.00	2023.00	1648	20230209	-24.15	920	20231023	35.87	1648	-24.15	20230209	920	35.87	20231023	1648	-24.15	20230209	920	35.87	20231023	4.65	N	064800	100	83 억		1669514	N	N	0	N	00	N
17	20231228	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	-13	5	-1.02	80791405	63957	11.95	1266	1283	1250	1649	889	1269	1263.21	1.99	11447	-4303	1353	1311	1290	1248	1227	1300	1237	84	380	100	810	1	1	83747117	1052	-5.44	0.62	12	0.08	-231.00	2023.00	1648	20230209	-23.79	920	20231023	36.52	1648	-23.79	20230209	920	36.52	20231023	1648	-23.79	20230209	920	36.52	20231023	4.65	N	064800	100	83 억		1669514	N	N	0	N	00	N
18	20231227	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	-49	5	-3.72	692948531	533685	217.63	1288	1332	1269	1713	923	1318	1298.43	1.92	0	44472	1357	1337	1324	1304	1291	1331	1298	84	395	100	840	1	1	83747117	1063	-5.49	0.63	12	0.64	-231.00	2023.00	1648	20230209	-23.00	920	20231023	37.93	1648	-23.00	20230209	920	37.93	20231023	1648	-23.00	20230209	920	37.93	20231023	4.58	N	064800	100	83 억		1607843	N	N	0	N	00	N
19	20231227	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-41	5	-3.11	622670671	478402	195.08	1288	1332	1269	1713	923	1318	1301.56	1.92	0	29767	1357	1337	1324	1304	1291	1331	1298	84	395	100	840	1	1	83747117	1069	-5.53	0.63	12	0.57	-231.00	2023.00	1648	20230209	-22.51	920	20231023	38.80	1648	-22.51	20230209	920	38.80	20231023	1648	-22.51	20230209	920	38.80	20231023	4.58	N	064800	100	83 억		1607843	N	N	0	N	00	N
20	20231227	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-38	5	-2.88	520995880	398481	162.49	1288	1332	1277	1713	923	1318	1307.45	1.92	0	25936	1357	1337	1324	1304	1291	1331	1298	84	395	100	840	1	1	83747117	1072	-5.54	0.63	12	0.48	-231.00	2023.00	1648	20230209	-22.33	920	20231023	39.13	1648	-22.33	20230209	920	39.13	20231023	1648	-22.33	20230209	920	39.13	20231023	4.58	N	064800	100	83 억		1607843	N	N	0	N	00	N
21	20231227	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	-29	5	-2.20	426143461	324622	132.37	1288	1332	1288	1713	923	1318	1312.74	1.92	0	46403	1357	1337	1324	1304	1291	1331	1298	84	395	100	840	1	1	83747117	1080	-5.58	0.64	12	0.39	-231.00	2023.00	1648	20230209	-21.78	920	20231023	40.11	1648	-21.78	20230209	920	40.11	20231023	1648	-21.78	20230209	920	40.11	20231023	4.58	N	064800	100	83 억		1607843	N	N	0	N	00	N
22	20231227	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-5	5	-0.38	294899891	223931	91.31	1288	1332	1288	1713	923	1318	1316.92	1.92	0	46407	1357	1337	1324	1304	1291	1331	1298	84	395	100	840	1	1	83747117	1100	-5.68	0.65	12	0.27	-231.00	2023.00	1648	20230209	-20.33	920	20231023	42.72	1648	-20.33	20230209	920	42.72	20231023	1648	-20.33	20230209	920	42.72	20231023	4.58	N	064800	100	83 억		1607843	N	N	0	N	00	N
23	20231227	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	6	2	0.46	244498388	185641	75.70	1288	1332	1288	1713	923	1318	1317.05	1.92	0	35312	1357	1337	1324	1304	1291	1331	1298	84	395	100	840	1	1	83747117	1109	-5.73	0.65	12	0.22	-231.00	2023.00	1648	20230209	-19.66	920	20231023	43.91	1648	-19.66	20230209	920	43.91	20231023	1648	-19.66	20230209	920	43.91	20231023	4.58	N	064800	100	83 억		1607843	N	N	0	N	00	N
24	20231227	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-13	5	-0.99	152914294	116234	47.40	1288	1332	1288	1713	923	1318	1315.57	1.92	0	3261	1357	1337	1324	1304	1291	1331	1298	84	395	100	840	1	1	83747117	1093	-5.65	0.65	12	0.14	-231.00	2023.00	1648	20230209	-20.81	920	20231023	41.85	1648	-20.81	20230209	920	41.85	20231023	1648	-20.81	20230209	920	41.85	20231023	4.58	N	064800	100	83 억		1607843	N	N	0	N	00	N
25	20231227	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-3	5	-0.23	9100828	7053	2.88	1288	1315	1288	1713	923	1318	1290.35	1.92	0	224	1357	1337	1324	1304	1291	1331	1298	84	395	100	840	1	1	83747117	1101	-5.69	0.65	12	0.01	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	1648	-20.21	20230209	920	42.93	20231023	1648	-20.21	20230209	920	42.93	20231023	4.58	N	064800	100	83 억		1607843	N	N	0	N	00	N
26	20231226	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	1	2	0.08	325086047	245052	27.61	1335	1344	1311	1712	922	1317	1326.60	1.91	0	9204	1398	1357	1304	1263	1210	1378	1284	84	395	100	840	1	1	83747117	1104	-5.71	0.65	12	0.29	-231.00	2023.00	1648	20230209	-20.02	920	20231023	43.26	1648	-20.02	20230209	920	43.26	20231023	1648	-20.02	20230209	920	43.26	20231023	4.57	N	064800	100	83 억		1598639	N	N	0	N	00	N
27	20231226	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	12	2	0.91	292716557	220541	24.85	1335	1344	1311	1712	922	1317	1327.27	1.91	0	3715	1398	1357	1304	1263	1210	1378	1284	84	395	100	840	1	1	83747117	1113	-5.75	0.66	12	0.26	-231.00	2023.00	1648	20230209	-19.36	920	20231023	44.46	1648	-19.36	20230209	920	44.46	20231023	1648	-19.36	20230209	920	44.46	20231023	4.57	N	064800	100	83 억		1598639	N	N	0	N	00	N
28	20231226	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	5	2	0.38	240895451	181458	20.45	1335	1344	1311	1712	922	1317	1327.55	1.91	0	-14161	1398	1357	1304	1263	1210	1378	1284	84	395	100	840	1	1	83747117	1107	-5.72	0.65	12	0.22	-231.00	2023.00	1648	20230209	-19.78	920	20231023	43.70	1648	-19.78	20230209	920	43.70	20231023	1648	-19.78	20230209	920	43.70	20231023	4.57	N	064800	100	83 억		1598639	N	N	0	N	00	N
29	20231226	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	3	2	0.23	199551020	150056	16.91	1335	1344	1319	1712	922	1317	1329.84	1.91	0	7851	1398	1357	1304	1263	1210	1378	1284	84	395	100	840	1	1	83747117	1105	-5.71	0.65	12	0.18	-231.00	2023.00	1648	20230209	-19.90	920	20231023	43.48	1648	-19.90	20230209	920	43.48	20231023	1648	-19.90	20230209	920	43.48	20231023	4.57	N	064800	100	83 억		1598639	N	N	0	N	00	N
30	20231226	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	3	2	0.23	170829208	128331	14.46	1335	1344	1319	1712	922	1317	1331.16	1.91	0	7637	1398	1357	1304	1263	1210	1378	1284	84	395	100	840	1	1	83747117	1105	-5.71	0.65	12	0.15	-231.00	2023.00	1648	20230209	-19.90	920	20231023	43.48	1648	-19.90	20230209	920	43.48	20231023	1648	-19.90	20230209	920	43.48	20231023	4.57	N	064800	100	83 억		1598639	N	N	0	N	00	N
31	20231226	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	10	2	0.76	150056952	112626	12.69	1335	1344	1322	1712	922	1317	1332.35	1.91	0	17577	1398	1357	1304	1263	1210	1378	1284	84	395	100	840	1	1	83747117	1111	-5.74	0.66	12	0.13	-231.00	2023.00	1648	20230209	-19.48	920	20231023	44.24	1648	-19.48	20230209	920	44.24	20231023	1648	-19.48	20230209	920	44.24	20231023	4.57	N	064800	100	83 억		1598639	N	N	0	N	00	N
32	20231226	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	13	2	0.99	70677346	53027	5.97	1335	1344	1322	1712	922	1317	1332.86	1.91	0	4828	1398	1357	1304	1263	1210	1378	1284	84	395	100	840	1	1	83747117	1114	-5.76	0.66	12	0.06	-231.00	2023.00	1648	20230209	-19.30	920	20231023	44.57	1648	-19.30	20230209	920	44.57	20231023	1648	-19.30	20230209	920	44.57	20231023	4.57	N	064800	100	83 억		1598639	N	N	0	N	00	N
33	20231226	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	23	2	1.75	22374434	16734	1.89	1335	1344	1331	1712	922	1317	1337.06	1.91	0	10976	1398	1357	1304	1263	1210	1378	1284	84	395	100	840	1	1	83747117	1122	-5.80	0.66	12	0.02	-231.00	2023.00	1648	20230209	-18.69	920	20231023	45.65	1648	-18.69	20230209	920	45.65	20231023	1648	-18.69	20230209	920	45.65	20231023	4.57	N	064800	100	83 억		1598639	N	N	0	N	00	N
34	20231222	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	55	2	4.36	1162242777	887459	23.71	1262	1345	1251	1640	884	1262	1309.63	1.77	0	124619	1540	1400	1290	1150	1040	1346	1096	84	378	100	800	1	1	83747117	1103	-5.70	0.65	12	1.06	-231.00	2023.00	1648	20230209	-20.08	920	20231023	43.15	1648	-20.08	20230209	920	43.15	20231023	1648	-20.08	20230209	920	43.15	20231023	4.39	N	064800	100	83 억		1483665	N	N	0	N	00	N
35	20231222	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	59	2	4.68	1122152435	857078	22.90	1262	1345	1251	1640	884	1262	1309.28	1.77	0	117539	1540	1400	1290	1150	1040	1346	1096	84	378	100	800	1	1	83747117	1106	-5.72	0.65	12	1.02	-231.00	2023.00	1648	20230209	-19.84	920	20231023	43.59	1648	-19.84	20230209	920	43.59	20231023	1648	-19.84	20230209	920	43.59	20231023	4.39	N	064800	100	83 억		1483665	N	N	0	N	00	N
36	20231222	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	71	2	5.63	1052494279	804652	21.50	1262	1345	1251	1640	884	1262	1308.01	1.77	0	122205	1540	1400	1290	1150	1040	1346	1096	84	378	100	800	1	1	83747117	1116	-5.77	0.66	12	0.96	-231.00	2023.00	1648	20230209	-19.11	920	20231023	44.89	1648	-19.11	20230209	920	44.89	20231023	1648	-19.11	20230209	920	44.89	20231023	4.39	N	064800	100	83 억		1483665	N	N	0	N	00	N
37	20231222	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	58	2	4.60	987746013	755831	20.19	1262	1345	1251	1640	884	1262	1306.83	1.77	0	121841	1540	1400	1290	1150	1040	1346	1096	84	378	100	800	1	1	83747117	1105	-5.71	0.65	12	0.90	-231.00	2023.00	1648	20230209	-19.90	920	20231023	43.48	1648	-19.90	20230209	920	43.48	20231023	1648	-19.90	20230209	920	43.48	20231023	4.39	N	064800	100	83 억		1483665	N	N	0	N	00	N
38	20231222	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	42	2	3.33	910926533	697793	18.64	1262	1345	1251	1640	884	1262	1305.44	1.77	0	128233	1540	1400	1290	1150	1040	1346	1096	84	378	100	800	1	1	83747117	1092	-5.65	0.64	12	0.83	-231.00	2023.00	1648	20230209	-20.87	920	20231023	41.74	1648	-20.87	20230209	920	41.74	20231023	1648	-20.87	20230209	920	41.74	20231023	4.39	N	064800	100	83 억		1483665	N	N	0	N	00	N
39	20231222	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	27	2	2.14	895849381	686175	18.33	1262	1345	1251	1640	884	1262	1305.57	1.77	0	127734	1540	1400	1290	1150	1040	1346	1096	84	378	100	800	1	1	83747117	1080	-5.58	0.64	12	0.82	-231.00	2023.00	1648	20230209	-21.78	920	20231023	40.11	1648	-21.78	20230209	920	40.11	20231023	1648	-21.78	20230209	920	40.11	20231023	4.39	N	064800	100	83 억		1483665	N	N	0	N	00	N
40	20231222	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	54	2	4.28	804233766	615411	16.44	1262	1345	1251	1640	884	1262	1306.82	1.77	0	116610	1540	1400	1290	1150	1040	1346	1096	84	378	100	800	1	1	83747117	1102	-5.70	0.65	12	0.73	-231.00	2023.00	1648	20230209	-20.15	920	20231023	43.04	1648	-20.15	20230209	920	43.04	20231023	1648	-20.15	20230209	920	43.04	20231023	4.39	N	064800	100	83 억		1483665	N	N	0	N	00	N
41	20231222	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	28	2	2.22	168047618	130456	3.49	1262	1345	1251	1640	884	1262	1288.16	1.77	0	-2486	1540	1400	1290	1150	1040	1346	1096	84	378	100	800	1	1	83747117	1080	-5.58	0.64	12	0.16	-231.00	2023.00	1648	20230209	-21.72	920	20231023	40.22	1648	-21.72	20230209	920	40.22	20231023	1648	-21.72	20230209	920	40.22	20231023	4.39	N	064800	100	83 억		1483665	N	N	0	N	00	N
42	20231221	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1262	-88	5	-6.52	4942969665	3741354	742.79	1350	1430	1180	1755	945	1350	1321.27	1.91	-13357	-124827	1384	1367	1353	1336	1322	1375	1344	84	405	100	860	1	1	83747117	1057	-5.46	0.62	12	4.47	-231.00	2023.00	1648	20230209	-23.42	920	20231023	37.17	1648	-23.42	20230209	920	37.17	20231023	1648	-23.42	20230209	920	37.17	20231023	4.30	N	064800	100	83 억		1601498	N	N	0	N	00	N
43	20231221	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-90	5	-6.67	4881936693	3692796	733.15	1350	1430	1180	1755	945	1350	1322.02	1.91	-13357	-117839	1384	1367	1353	1336	1322	1375	1344	84	405	100	860	1	1	83747117	1055	-5.45	0.62	12	4.41	-231.00	2023.00	1648	20230209	-23.54	920	20231023	36.96	1648	-23.54	20230209	920	36.96	20231023	1648	-23.54	20230209	920	36.96	20231023	4.30	N	064800	100	83 억		1601498	N	N	0	N	00	N
44	20231221	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-90	5	-6.67	4568760624	3445405	684.03	1350	1430	1180	1755	945	1350	1326.04	1.91	-13357	-163254	1384	1367	1353	1336	1322	1375	1344	84	405	100	860	1	1	83747117	1055	-5.45	0.62	12	4.11	-231.00	2023.00	1648	20230209	-23.54	920	20231023	36.96	1648	-23.54	20230209	920	36.96	20231023	1648	-23.54	20230209	920	36.96	20231023	4.30	N	064800	100	83 억		1601498	N	N	0	N	00	N
45	20231221	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	-22	5	-1.63	197185205	146794	29.14	1350	1369	1327	1755	945	1350	1343.28	1.91	-13357	-21876	1384	1367	1353	1336	1322	1375	1344	84	405	100	860	1	1	83747117	1112	-5.75	0.66	12	0.18	-231.00	2023.00	1648	20230209	-19.42	920	20231023	44.35	1648	-19.42	20230209	920	44.35	20231023	1648	-19.42	20230209	920	44.35	20231023	4.30	N	064800	100	83 억		1601498	N	N	0	N	00	N
46	20231221	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	-22	5	-1.63	165041572	122631	24.35	1350	1369	1328	1755	945	1350	1345.84	1.91	-13357	-21870	1384	1367	1353	1336	1322	1375	1344	84	405	100	860	1	1	83747117	1112	-5.75	0.66	12	0.15	-231.00	2023.00	1648	20230209	-19.42	920	20231023	44.35	1648	-19.42	20230209	920	44.35	20231023	1648	-19.42	20230209	920	44.35	20231023	4.30	N	064800	100	83 억		1601498	N	N	0	N	00	N
47	20231221	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-10	5	-0.74	111545333	82464	16.37	1350	1369	1339	1755	945	1350	1352.65	1.91	-13357	-29330	1384	1367	1353	1336	1322	1375	1344	84	405	100	860	1	1	83747117	1122	-5.80	0.66	12	0.10	-231.00	2023.00	1648	20230209	-18.69	920	20231023	45.65	1648	-18.69	20230209	920	45.65	20231023	1648	-18.69	20230209	920	45.65	20231023	4.30	N	064800	100	83 억		1601498	N	N	0	N	00	N
48	20231221	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	5	2	0.37	65821944	48499	9.63	1350	1369	1345	1755	945	1350	1357.18	1.91	-13357	-11455	1384	1367	1353	1336	1322	1375	1344	84	405	100	860	1	1	83747117	1135	-5.87	0.67	12	0.06	-231.00	2023.00	1648	20230209	-17.78	920	20231023	47.28	1648	-17.78	20230209	920	47.28	20231023	1648	-17.78	20230209	920	47.28	20231023	4.30	N	064800	100	83 억		1601498	N	N	0	N	00	N
49	20231221	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-5	5	-0.37	6037915	4472	0.89	1350	1352	1345	1755	945	1350	1350.16	1.91	-13357	-1452	1384	1367	1353	1336	1322	1375	1344	84	405	100	860	1	1	83747117	1126	-5.82	0.66	12	0.01	-231.00	2023.00	1648	20230209	-18.39	920	20231023	46.20	1648	-18.39	20230209	920	46.20	20231023	1648	-18.39	20230209	920	46.20	20231023	4.30	N	064800	100	83 억		1601498	N	N	0	N	00	N
50	20231220	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	6	2	0.45	685584377	503544	120.60	1344	1370	1339	1747	941	1344	1361.52	1.90	0	24551	1380	1361	1325	1306	1270	1371	1316	84	403	100	860	1	1	83747117	1131	-5.84	0.67	12	0.60	-231.00	2023.00	1648	20230209	-18.08	920	20231023	46.74	1648	-18.08	20230209	920	46.74	20231023	1648	-18.08	20230209	920	46.74	20231023	4.33	N	064800	100	83 억		1593441	N	N	0	N	00	N
51	20231220	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	5	2	0.37	681074145	500202	119.80	1344	1370	1339	1747	941	1344	1361.60	1.90	0	25009	1380	1361	1325	1306	1270	1371	1316	84	403	100	860	1	1	83747117	1130	-5.84	0.67	12	0.60	-231.00	2023.00	1648	20230209	-18.14	920	20231023	46.63	1648	-18.14	20230209	920	46.63	20231023	1648	-18.14	20230209	920	46.63	20231023	4.33	N	064800	100	83 억		1593441	N	N	0	N	00	N
52	20231220	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	16	2	1.19	613076573	449932	107.76	1344	1370	1339	1747	941	1344	1362.60	1.90	0	36217	1380	1361	1325	1306	1270	1371	1316	84	403	100	860	1	1	83747117	1139	-5.89	0.67	12	0.54	-231.00	2023.00	1648	20230209	-17.48	920	20231023	47.83	1648	-17.48	20230209	920	47.83	20231023	1648	-17.48	20230209	920	47.83	20231023	4.33	N	064800	100	83 억		1593441	N	N	0	N	00	N
53	20231220	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	23	2	1.71	515660041	378561	90.66	1344	1370	1339	1747	941	1344	1362.16	1.90	0	30813	1380	1361	1325	1306	1270	1371	1316	84	403	100	860	1	1	83747117	1145	-5.92	0.68	12	0.45	-231.00	2023.00	1648	20230209	-17.05	920	20231023	48.59	1648	-17.05	20230209	920	48.59	20231023	1648	-17.05	20230209	920	48.59	20231023	4.33	N	064800	100	83 억		1593441	N	N	0	N	00	N
54	20231220	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	17	2	1.26	451507371	331639	79.43	1344	1370	1339	1747	941	1344	1361.44	1.90	0	26868	1380	1361	1325	1306	1270	1371	1316	84	403	100	860	1	1	83747117	1140	-5.89	0.67	12	0.40	-231.00	2023.00	1648	20230209	-17.42	920	20231023	47.93	1648	-17.42	20230209	920	47.93	20231023	1648	-17.42	20230209	920	47.93	20231023	4.33	N	064800	100	83 억		1593441	N	N	0	N	00	N
55	20231220	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	13	2	0.97	421188929	309382	74.10	1344	1370	1339	1747	941	1344	1361.39	1.90	0	27000	1380	1361	1325	1306	1270	1371	1316	84	403	100	860	1	1	83747117	1136	-5.87	0.67	12	0.37	-231.00	2023.00	1648	20230209	-17.66	920	20231023	47.50	1648	-17.66	20230209	920	47.50	20231023	1648	-17.66	20230209	920	47.50	20231023	4.33	N	064800	100	83 억		1593441	N	N	0	N	00	N
56	20231220	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	18	2	1.34	374683076	275187	65.91	1344	1370	1339	1747	941	1344	1361.56	1.90	0	25706	1380	1361	1325	1306	1270	1371	1316	84	403	100	860	1	1	83747117	1141	-5.90	0.67	12	0.33	-231.00	2023.00	1648	20230209	-17.35	920	20231023	48.04	1648	-17.35	20230209	920	48.04	20231023	1648	-17.35	20230209	920	48.04	20231023	4.33	N	064800	100	83 억		1593441	N	N	0	N	00	N
57	20231220	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	7	2	0.52	22193545	16475	3.95	1344	1352	1339	1747	941	1344	1347.10	1.90	0	-4947	1380	1361	1325	1306	1270	1371	1316	84	403	100	860	1	1	83747117	1131	-5.85	0.67	12	0.02	-231.00	2023.00	1648	20230209	-18.02	920	20231023	46.85	1648	-18.02	20230209	920	46.85	20231023	1648	-18.02	20230209	920	46.85	20231023	4.33	N	064800	100	83 억		1593441	N	N	0	N	00	N
58	20231219	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	52	2	4.02	554885308	416992	106.51	1300	1344	1289	1679	905	1292	1330.69	1.81	0	71870	1366	1328	1308	1270	1250	1319	1261	84	387	100	820	1	1	83747117	1126	-5.82	0.66	12	0.50	-231.00	2023.00	1648	20230209	-18.45	920	20231023	46.09	1648	-18.45	20230209	920	46.09	20231023	1648	-18.45	20230209	920	46.09	20231023	4.20	N	064800	100	83 억		1519423	N	N	0	N	00	N
59	20231219	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	48	2	3.72	434891268	327523	83.66	1300	1342	1289	1679	905	1292	1327.82	1.81	0	41694	1366	1328	1308	1270	1250	1319	1261	84	387	100	820	1	1	83747117	1122	-5.80	0.66	12	0.39	-231.00	2023.00	1648	20230209	-18.69	920	20231023	45.65	1648	-18.69	20230209	920	45.65	20231023	1648	-18.69	20230209	920	45.65	20231023	4.20	N	064800	100	83 억		1519423	N	N	0	N	00	N
60	20231219	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	49	2	3.79	377636976	284825	72.75	1300	1341	1289	1679	905	1292	1325.86	1.81	0	30840	1366	1328	1308	1270	1250	1319	1261	84	387	100	820	1	1	83747117	1123	-5.81	0.66	12	0.34	-231.00	2023.00	1648	20230209	-18.63	920	20231023	45.76	1648	-18.63	20230209	920	45.76	20231023	1648	-18.63	20230209	920	45.76	20231023	4.20	N	064800	100	83 억		1519423	N	N	0	N	00	N
61	20231219	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	36	2	2.79	327216100	247100	63.12	1300	1340	1289	1679	905	1292	1324.23	1.81	0	23692	1366	1328	1308	1270	1250	1319	1261	84	387	100	820	1	1	83747117	1112	-5.75	0.66	12	0.30	-231.00	2023.00	1648	20230209	-19.42	920	20231023	44.35	1648	-19.42	20230209	920	44.35	20231023	1648	-19.42	20230209	920	44.35	20231023	4.20	N	064800	100	83 억		1519423	N	N	0	N	00	N
62	20231219	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	38	2	2.94	284002103	214583	54.81	1300	1340	1289	1679	905	1292	1323.51	1.81	0	17191	1366	1328	1308	1270	1250	1319	1261	84	387	100	820	1	1	83747117	1114	-5.76	0.66	12	0.26	-231.00	2023.00	1648	20230209	-19.30	920	20231023	44.57	1648	-19.30	20230209	920	44.57	20231023	1648	-19.30	20230209	920	44.57	20231023	4.20	N	064800	100	83 억		1519423	N	N	0	N	00	N
63	20231219	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	38	2	2.94	202681028	153676	39.25	1300	1331	1289	1679	905	1292	1318.89	1.81	0	10985	1366	1328	1308	1270	1250	1319	1261	84	387	100	820	1	1	83747117	1114	-5.76	0.66	12	0.18	-231.00	2023.00	1648	20230209	-19.30	920	20231023	44.57	1648	-19.30	20230209	920	44.57	20231023	1648	-19.30	20230209	920	44.57	20231023	4.20	N	064800	100	83 억		1519423	N	N	0	N	00	N
64	20231219	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	24	2	1.86	104160978	79350	20.27	1300	1326	1289	1679	905	1292	1312.68	1.81	0	-3566	1366	1328	1308	1270	1250	1319	1261	84	387	100	820	1	1	83747117	1102	-5.70	0.65	12	0.09	-231.00	2023.00	1648	20230209	-20.15	920	20231023	43.04	1648	-20.15	20230209	920	43.04	20231023	1648	-20.15	20230209	920	43.04	20231023	4.20	N	064800	100	83 억		1519423	N	N	0	N	00	N
65	20231219	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	8	2	0.62	9883347	7602	1.94	1300	1308	1299	1679	905	1292	1300.10	1.81	0	-5069	1366	1328	1308	1270	1250	1319	1261	84	387	100	820	1	1	83747117	1089	-5.63	0.64	12	0.01	-231.00	2023.00	1648	20230209	-21.12	920	20231023	41.30	1648	-21.12	20230209	920	41.30	20231023	1648	-21.12	20230209	920	41.30	20231023	4.20	N	064800	100	83 억		1519423	N	N	0	N	00	N
66	20231218	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-40	5	-3.00	514155437	389690	46.28	1346	1346	1288	1731	933	1332	1319.27	2.00	0	-155772	1386	1358	1318	1290	1250	1373	1305	84	399	100	850	1	1	83747117	1082	-5.59	0.64	12	0.47	-231.00	2023.00	1648	20230209	-21.60	920	20231023	40.43	1648	-21.60	20230209	920	40.43	20231023	1648	-21.60	20230209	920	40.43	20231023	3.96	N	064800	100	83 억		1675046	N	N	0	N	00	N
67	20231218	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-37	5	-2.78	495382959	375182	44.55	1346	1346	1288	1731	933	1332	1320.26	2.00	0	-152829	1386	1358	1318	1290	1250	1373	1305	84	399	100	850	1	1	83747117	1085	-5.61	0.64	12	0.45	-231.00	2023.00	1648	20230209	-21.42	920	20231023	40.76	1648	-21.42	20230209	920	40.76	20231023	1648	-21.42	20230209	920	40.76	20231023	3.96	N	064800	100	83 억		1675046	N	N	0	N	00	N
68	20231218	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-38	5	-2.85	484125827	366499	43.52	1346	1346	1288	1731	933	1332	1320.83	2.00	0	-147229	1386	1358	1318	1290	1250	1373	1305	84	399	100	850	1	1	83747117	1084	-5.60	0.64	12	0.44	-231.00	2023.00	1648	20230209	-21.48	920	20231023	40.65	1648	-21.48	20230209	920	40.65	20231023	1648	-21.48	20230209	920	40.65	20231023	3.96	N	064800	100	83 억		1675046	N	N	0	N	00	N
69	20231218	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-32	5	-2.40	457003834	345525	41.03	1346	1346	1294	1731	933	1332	1322.53	2.00	0	-133906	1386	1358	1318	1290	1250	1373	1305	84	399	100	850	1	1	83747117	1089	-5.63	0.64	12	0.41	-231.00	2023.00	1648	20230209	-21.12	920	20231023	41.30	1648	-21.12	20230209	920	41.30	20231023	1648	-21.12	20230209	920	41.30	20231023	3.96	N	064800	100	83 억		1675046	N	N	0	N	00	N
70	20231218	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-31	5	-2.33	439743546	332221	39.45	1346	1346	1294	1731	933	1332	1323.55	2.00	0	-128572	1386	1358	1318	1290	1250	1373	1305	84	399	100	850	1	1	83747117	1090	-5.63	0.64	12	0.40	-231.00	2023.00	1648	20230209	-21.06	920	20231023	41.41	1648	-21.06	20230209	920	41.41	20231023	1648	-21.06	20230209	920	41.41	20231023	3.96	N	064800	100	83 억		1675046	N	N	0	N	00	N
71	20231218	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	-23	5	-1.73	410831319	309961	36.81	1346	1346	1294	1731	933	1332	1325.34	2.00	0	-117350	1386	1358	1318	1290	1250	1373	1305	84	399	100	850	1	1	83747117	1096	-5.67	0.65	12	0.37	-231.00	2023.00	1648	20230209	-20.57	920	20231023	42.28	1648	-20.57	20230209	920	42.28	20231023	1648	-20.57	20230209	920	42.28	20231023	3.96	N	064800	100	83 억		1675046	N	N	0	N	00	N
72	20231218	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-27	5	-2.03	354664083	266781	31.68	1346	1346	1294	1731	933	1332	1329.38	2.00	0	-103446	1386	1358	1318	1290	1250	1373	1305	84	399	100	850	1	1	83747117	1093	-5.65	0.65	12	0.32	-231.00	2023.00	1648	20230209	-20.81	920	20231023	41.85	1648	-20.81	20230209	920	41.85	20231023	1648	-20.81	20230209	920	41.85	20231023	3.96	N	064800	100	83 억		1675046	N	N	0	N	00	N
73	20231218	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	5	2	0.38	100360487	74891	8.89	1346	1346	1335	1731	933	1332	1340.54	2.00	0	823	1386	1358	1318	1290	1250	1373	1305	84	399	100	850	1	1	83747117	1120	-5.79	0.66	12	0.09	-231.00	2023.00	1648	20230209	-18.87	920	20231023	45.33	1648	-18.87	20230209	920	45.33	20231023	1648	-18.87	20230209	920	45.33	20231023	3.96	N	064800	100	83 억		1675046	N	N	0	N	00	N
74	20231215	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	45	2	3.50	1106515062	837185	161.37	1284	1346	1278	1673	901	1287	1321.68	1.98	0	14701	1330	1308	1272	1250	1214	1319	1261	84	386	100	820	1	1	83747117	1116	-5.77	0.66	12	1.00	-231.00	2023.00	1648	20230209	-19.17	920	20231023	44.78	1648	-19.17	20230209	920	44.78	20231023	1648	-19.17	20230209	920	44.78	20231023	3.81	N	064800	100	83 억		1658340	N	N	0	N	00	N
75	20231215	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	34	2	2.64	1064310217	805379	155.24	1284	1346	1278	1673	901	1287	1321.50	1.98	0	16238	1330	1308	1272	1250	1214	1319	1261	84	386	100	820	1	1	83747117	1106	-5.72	0.65	12	0.96	-231.00	2023.00	1648	20230209	-19.84	920	20231023	43.59	1648	-19.84	20230209	920	43.59	20231023	1648	-19.84	20230209	920	43.59	20231023	3.81	N	064800	100	83 억		1658340	N	N	0	N	00	N
76	20231215	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	31	2	2.41	984120116	744622	143.52	1284	1346	1278	1673	901	1287	1321.64	1.98	0	15356	1330	1308	1272	1250	1214	1319	1261	84	386	100	820	1	1	83747117	1104	-5.71	0.65	12	0.89	-231.00	2023.00	1648	20230209	-20.02	920	20231023	43.26	1648	-20.02	20230209	920	43.26	20231023	1648	-20.02	20230209	920	43.26	20231023	3.81	N	064800	100	83 억		1658340	N	N	0	N	00	N
77	20231215	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	53	2	4.12	845469876	640258	123.41	1284	1346	1278	1673	901	1287	1320.51	1.98	0	10085	1330	1308	1272	1250	1214	1319	1261	84	386	100	820	1	1	83747117	1122	-5.80	0.66	12	0.76	-231.00	2023.00	1648	20230209	-18.69	920	20231023	45.65	1648	-18.69	20230209	920	45.65	20231023	1648	-18.69	20230209	920	45.65	20231023	3.81	N	064800	100	83 억		1658340	N	N	0	N	00	N
78	20231215	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	37	2	2.87	646327263	490977	94.64	1284	1331	1278	1673	901	1287	1316.41	1.98	0	-1332	1330	1308	1272	1250	1214	1319	1261	84	386	100	820	1	1	83747117	1109	-5.73	0.65	12	0.59	-231.00	2023.00	1648	20230209	-19.66	920	20231023	43.91	1648	-19.66	20230209	920	43.91	20231023	1648	-19.66	20230209	920	43.91	20231023	3.81	N	064800	100	83 억		1658340	N	N	0	N	00	N
79	20231215	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	28	2	2.18	526123062	400220	77.14	1284	1329	1278	1673	901	1287	1314.58	1.98	0	-14007	1330	1308	1272	1250	1214	1319	1261	84	386	100	820	1	1	83747117	1101	-5.69	0.65	12	0.48	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	1648	-20.21	20230209	920	42.93	20231023	1648	-20.21	20230209	920	42.93	20231023	3.81	N	064800	100	83 억		1658340	N	N	0	N	00	N
80	20231215	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	20	2	1.55	164601375	125945	24.28	1284	1312	1278	1673	901	1287	1306.93	1.98	0	-20606	1330	1308	1272	1250	1214	1319	1261	84	386	100	820	1	1	83747117	1095	-5.66	0.65	12	0.15	-231.00	2023.00	1648	20230209	-20.69	920	20231023	42.07	1648	-20.69	20230209	920	42.07	20231023	1648	-20.69	20230209	920	42.07	20231023	3.81	N	064800	100	83 억		1658340	N	N	0	N	00	N
81	20231215	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-6	5	-0.47	3674980	2873	0.55	1284	1287	1278	1673	901	1287	1279.14	1.98	0	358	1330	1308	1272	1250	1214	1319	1261	84	386	100	820	1	1	83747117	1073	-5.55	0.63	12	0.00	-231.00	2023.00	1648	20230209	-22.27	920	20231023	39.24	1648	-22.27	20230209	920	39.24	20231023	1648	-22.27	20230209	920	39.24	20231023	3.81	N	064800	100	83 억		1658340	N	N	0	N	00	N
82	20231214	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	42	2	3.37	661405997	517028	172.61	1236	1294	1236	1618	872	1245	1279.24	1.88	12493	80000	1305	1274	1232	1201	1159	1290	1217	84	373	100	790	1	1	83747117	1078	-5.57	0.64	12	0.62	-231.00	2023.00	1648	20230209	-21.91	920	20231023	39.89	1648	-21.91	20230209	920	39.89	20231023	1648	-21.91	20230209	920	39.89	20231023	3.80	N	064800	100	83 억		1578492	N	N	0	N	00	N
83	20231214	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	38	2	3.05	655948123	512785	171.19	1236	1294	1236	1618	872	1245	1279.19	1.88	12493	79930	1305	1274	1232	1201	1159	1290	1217	84	373	100	790	1	1	83747117	1074	-5.55	0.63	12	0.61	-231.00	2023.00	1648	20230209	-22.15	920	20231023	39.46	1648	-22.15	20230209	920	39.46	20231023	1648	-22.15	20230209	920	39.46	20231023	3.80	N	064800	100	83 억		1578492	N	N	0	N	00	N
84	20231214	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	37	2	2.97	627290020	490443	163.73	1236	1294	1236	1618	872	1245	1279.03	1.88	12493	80479	1305	1274	1232	1201	1159	1290	1217	84	373	100	790	1	1	83747117	1074	-5.55	0.63	12	0.59	-231.00	2023.00	1648	20230209	-22.21	920	20231023	39.35	1648	-22.21	20230209	920	39.35	20231023	1648	-22.21	20230209	920	39.35	20231023	3.80	N	064800	100	83 억		1578492	N	N	0	N	00	N
85	20231214	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1286	41	2	3.29	594141914	464685	155.13	1236	1294	1236	1618	872	1245	1278.59	1.88	12493	76184	1305	1274	1232	1201	1159	1290	1217	84	373	100	790	1	1	83747117	1077	-5.57	0.64	12	0.55	-231.00	2023.00	1648	20230209	-21.97	920	20231023	39.78	1648	-21.97	20230209	920	39.78	20231023	1648	-21.97	20230209	920	39.78	20231023	3.80	N	064800	100	83 억		1578492	N	N	0	N	00	N
86	20231214	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	40	2	3.21	535426052	419167	139.94	1236	1290	1236	1618	872	1245	1277.36	1.88	12493	77940	1305	1274	1232	1201	1159	1290	1217	84	373	100	790	1	1	83747117	1076	-5.56	0.64	12	0.50	-231.00	2023.00	1648	20230209	-22.03	920	20231023	39.67	1648	-22.03	20230209	920	39.67	20231023	1648	-22.03	20230209	920	39.67	20231023	3.80	N	064800	100	83 억		1578492	N	N	0	N	00	N
87	20231214	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	36	2	2.89	479924840	375968	125.51	1236	1290	1236	1618	872	1245	1276.50	1.88	12493	77428	1305	1274	1232	1201	1159	1290	1217	84	373	100	790	1	1	83747117	1073	-5.55	0.63	12	0.45	-231.00	2023.00	1648	20230209	-22.27	920	20231023	39.24	1648	-22.27	20230209	920	39.24	20231023	1648	-22.27	20230209	920	39.24	20231023	3.80	N	064800	100	83 억		1578492	N	N	0	N	00	N
88	20231214	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	35	2	2.81	371266031	291242	97.23	1236	1290	1236	1618	872	1245	1274.77	1.88	12493	71941	1305	1274	1232	1201	1159	1290	1217	84	373	100	790	1	1	83747117	1072	-5.54	0.63	12	0.35	-231.00	2023.00	1648	20230209	-22.33	920	20231023	39.13	1648	-22.33	20230209	920	39.13	20231023	1648	-22.33	20230209	920	39.13	20231023	3.80	N	064800	100	83 억		1578492	N	N	0	N	00	N
89	20231214	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	11	2	0.88	775039	624	0.21	1236	1256	1236	1618	872	1245	1242.05	1.88	12493	35	1305	1274	1232	1201	1159	1290	1217	84	373	100	790	1	1	83747117	1052	-5.44	0.62	12	0.00	-231.00	2023.00	1648	20230209	-23.79	920	20231023	36.52	1648	-23.79	20230209	920	36.52	20231023	1648	-23.79	20230209	920	36.52	20231023	3.80	N	064800	100	83 억		1578492	N	N	0	N	00	N
90	20231213	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	37	2	3.06	371096265	299334	349.46	1204	1263	1190	1570	846	1208	1239.74	1.86	0	9629	1240	1223	1213	1196	1186	1219	1192	84	362	100	770	1	1	83747117	1043	-5.39	0.62	12	0.36	-231.00	2023.00	1648	20230209	-24.45	920	20231023	35.33	1648	-24.45	20230209	920	35.33	20231023	1648	-24.45	20230209	920	35.33	20231023	3.78	N	064800	100	83 억		1557505	N	N	0	N	00	N
91	20231213	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	32	2	2.65	365854721	295121	344.54	1204	1263	1190	1570	846	1208	1239.68	1.86	0	9735	1240	1223	1213	1196	1186	1219	1192	84	362	100	770	1	1	83747117	1038	-5.37	0.61	12	0.35	-231.00	2023.00	1648	20230209	-24.76	920	20231023	34.78	1648	-24.76	20230209	920	34.78	20231023	1648	-24.76	20230209	920	34.78	20231023	3.78	N	064800	100	83 억		1557505	N	N	0	N	00	N
92	20231213	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	43	2	3.56	311008693	251241	293.31	1204	1263	1190	1570	846	1208	1237.89	1.86	0	22681	1240	1223	1213	1196	1186	1219	1192	84	362	100	770	1	1	83747117	1048	-5.42	0.62	12	0.30	-231.00	2023.00	1648	20230209	-24.09	920	20231023	35.98	1648	-24.09	20230209	920	35.98	20231023	1648	-24.09	20230209	920	35.98	20231023	3.78	N	064800	100	83 억		1557505	N	N	0	N	00	N
93	20231213	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	43	2	3.56	206098272	167256	195.26	1204	1263	1190	1570	846	1208	1232.23	1.86	0	18089	1240	1223	1213	1196	1186	1219	1192	84	362	100	770	1	1	83747117	1048	-5.42	0.62	12	0.20	-231.00	2023.00	1648	20230209	-24.09	920	20231023	35.98	1648	-24.09	20230209	920	35.98	20231023	1648	-24.09	20230209	920	35.98	20231023	3.78	N	064800	100	83 억		1557505	N	N	0	N	00	N
94	20231213	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	24	2	1.99	104374427	85297	99.58	1204	1241	1190	1570	846	1208	1223.66	1.86	0	1529	1240	1223	1213	1196	1186	1219	1192	84	362	100	770	1	1	83747117	1032	-5.33	0.61	12	0.10	-231.00	2023.00	1648	20230209	-25.24	920	20231023	33.91	1648	-25.24	20230209	920	33.91	20231023	1648	-25.24	20230209	920	33.91	20231023	3.78	N	064800	100	83 억		1557505	N	N	0	N	00	N
95	20231213	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	24	2	1.99	91464348	74823	87.35	1204	1241	1190	1570	846	1208	1222.41	1.86	0	1627	1240	1223	1213	1196	1186	1219	1192	84	362	100	770	1	1	83747117	1032	-5.33	0.61	12	0.09	-231.00	2023.00	1648	20230209	-25.24	920	20231023	33.91	1648	-25.24	20230209	920	33.91	20231023	1648	-25.24	20230209	920	33.91	20231023	3.78	N	064800	100	83 억		1557505	N	N	0	N	00	N
96	20231213	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	11	2	0.91	34308283	28572	33.36	1204	1219	1190	1570	846	1208	1200.77	1.86	0	3447	1240	1223	1213	1196	1186	1219	1192	84	362	100	770	1	1	83747117	1021	-5.28	0.60	12	0.03	-231.00	2023.00	1648	20230209	-26.03	920	20231023	32.50	1648	-26.03	20230209	920	32.50	20231023	1648	-26.03	20230209	920	32.50	20231023	3.78	N	064800	100	83 억		1557505	N	N	0	N	00	N
97	20231213	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-13	5	-1.08	5846869	4878	5.69	1204	1204	1195	1570	846	1208	1198.62	1.86	0	-1671	1240	1223	1213	1196	1186	1219	1192	84	362	100	770	1	1	83747117	1001	-5.17	0.59	12	0.01	-231.00	2023.00	1648	20230209	-27.49	920	20231023	29.89	1648	-27.49	20230209	920	29.89	20231023	1648	-27.49	20230209	920	29.89	20231023	3.78	N	064800	100	83 억		1557505	N	N	0	N	00	N
98	20231212	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-22	5	-1.79	99853999	82563	74.79	1218	1230	1203	1599	861	1230	1209.43	1.87	0	-8342	1307	1268	1249	1210	1191	1259	1201	84	369	100	780	1	1	83747117	1012	-5.23	0.60	12	0.10	-231.00	2023.00	1648	20230209	-26.70	920	20231023	31.30	1648	-26.70	20230209	920	31.30	20231023	1648	-26.70	20230209	920	31.30	20231023	3.69	N	064800	100	83 억		1565847	N	N	0	N	00	N
99	20231212	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-12	5	-0.98	92035456	76091	68.93	1218	1230	1203	1599	861	1230	1209.54	1.87	0	-7316	1307	1268	1249	1210	1191	1259	1201	84	369	100	780	1	1	83747117	1020	-5.27	0.60	12	0.09	-231.00	2023.00	1648	20230209	-26.09	920	20231023	32.39	1648	-26.09	20230209	920	32.39	20231023	1648	-26.09	20230209	920	32.39	20231023	3.69	N	064800	100	83 억		1565847	N	N	0	N	00	N
100	20231212	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	-18	5	-1.46	74383954	61527	55.73	1218	1230	1203	1599	861	1230	1208.96	1.87	0	-9553	1307	1268	1249	1210	1191	1259	1201	84	369	100	780	1	1	83747117	1015	-5.25	0.60	12	0.07	-231.00	2023.00	1648	20230209	-26.46	920	20231023	31.74	1648	-26.46	20230209	920	31.74	20231023	1648	-26.46	20230209	920	31.74	20231023	3.69	N	064800	100	83 억		1565847	N	N	0	N	00	N
101	20231212	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-21	5	-1.71	51541597	42592	38.58	1218	1230	1203	1599	861	1230	1210.12	1.87	0	-1024	1307	1268	1249	1210	1191	1259	1201	84	369	100	780	1	1	83747117	1013	-5.23	0.60	12	0.05	-231.00	2023.00	1648	20230209	-26.64	920	20231023	31.41	1648	-26.64	20230209	920	31.41	20231023	1648	-26.64	20230209	920	31.41	20231023	3.69	N	064800	100	83 억		1565847	N	N	0	N	00	N
102	20231212	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-21	5	-1.71	50816488	41991	38.04	1218	1230	1203	1599	861	1230	1210.18	1.87	0	-1024	1307	1268	1249	1210	1191	1259	1201	84	369	100	780	1	1	83747117	1013	-5.23	0.60	12	0.05	-231.00	2023.00	1648	20230209	-26.64	920	20231023	31.41	1648	-26.64	20230209	920	31.41	20231023	1648	-26.64	20230209	920	31.41	20231023	3.69	N	064800	100	83 억		1565847	N	N	0	N	00	N
103	20231212	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-14	5	-1.14	39831184	32875	29.78	1218	1230	1205	1599	861	1230	1211.59	1.87	0	-423	1307	1268	1249	1210	1191	1259	1201	84	369	100	780	1	1	83747117	1018	-5.26	0.60	12	0.04	-231.00	2023.00	1648	20230209	-26.21	920	20231023	32.17	1648	-26.21	20230209	920	32.17	20231023	1648	-26.21	20230209	920	32.17	20231023	3.69	N	064800	100	83 억		1565847	N	N	0	N	00	N
104	20231212	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	0	3	0.00	30127811	24856	22.52	1218	1230	1206	1599	861	1230	1212.09	1.87	0	978	1307	1268	1249	1210	1191	1259	1201	84	369	100	780	1	1	83747117	1030	-5.32	0.61	12	0.03	-231.00	2023.00	1648	20230209	-25.36	920	20231023	33.70	1648	-25.36	20230209	920	33.70	20231023	1648	-25.36	20230209	920	33.70	20231023	3.69	N	064800	100	83 억		1565847	N	N	0	N	00	N
105	20231212	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	0	3	0.00	3959982	3249	2.94	1218	1230	1206	1599	861	1230	1218.83	1.87	0	334	1307	1268	1249	1210	1191	1259	1201	84	369	100	780	1	1	83747117	1030	-5.32	0.61	12	0.00	-231.00	2023.00	1648	20230209	-25.36	920	20231023	33.70	1648	-25.36	20230209	920	33.70	20231023	1648	-25.36	20230209	920	33.70	20231023	3.69	N	064800	100	83 억		1565847	N	N	0	N	00	N
106	20231211	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-30	5	-2.38	137981688	110361	27.09	1260	1288	1230	1638	882	1260	1250.28	1.85	-40057	-24685	1312	1285	1255	1228	1198	1299	1242	84	378	100	800	1	1	83747117	1030	-5.32	0.61	12	0.13	-231.00	2023.00	1648	20230209	-25.36	920	20231023	33.70	1648	-25.36	20230209	920	33.70	20231023	1648	-25.36	20230209	920	33.70	20231023	3.54	N	064800	100	83 억		1550320	N	N	0	N	00	N
107	20231211	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	-19	5	-1.51	113991391	90896	22.31	1260	1288	1236	1638	882	1260	1254.09	1.85	-40057	-21863	1312	1285	1255	1228	1198	1299	1242	84	378	100	800	1	1	83747117	1039	-5.37	0.61	12	0.11	-231.00	2023.00	1648	20230209	-24.70	920	20231023	34.89	1648	-24.70	20230209	920	34.89	20231023	1648	-24.70	20230209	920	34.89	20231023	3.54	N	064800	100	83 억		1550320	N	N	0	N	00	N
108	20231211	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1248	-12	5	-0.95	96372972	76697	18.83	1260	1288	1240	1638	882	1260	1256.54	1.85	-40057	-16880	1312	1285	1255	1228	1198	1299	1242	84	378	100	800	1	1	83747117	1045	-5.40	0.62	12	0.09	-231.00	2023.00	1648	20230209	-24.27	920	20231023	35.65	1648	-24.27	20230209	920	35.65	20231023	1648	-24.27	20230209	920	35.65	20231023	3.54	N	064800	100	83 억		1550320	N	N	0	N	00	N
109	20231211	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-14	5	-1.11	89658358	71307	17.50	1260	1288	1240	1638	882	1260	1257.36	1.85	-40057	-15090	1312	1285	1255	1228	1198	1299	1242	84	378	100	800	1	1	83747117	1043	-5.39	0.62	12	0.09	-231.00	2023.00	1648	20230209	-24.39	920	20231023	35.43	1648	-24.39	20230209	920	35.43	20231023	1648	-24.39	20230209	920	35.43	20231023	3.54	N	064800	100	83 억		1550320	N	N	0	N	00	N
110	20231211	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1262	2	2	0.16	55913992	44318	10.88	1260	1288	1249	1638	882	1260	1261.65	1.85	-40057	-11762	1312	1285	1255	1228	1198	1299	1242	84	378	100	800	1	1	83747117	1057	-5.46	0.62	12	0.05	-231.00	2023.00	1648	20230209	-23.42	920	20231023	37.17	1648	-23.42	20230209	920	37.17	20231023	1648	-23.42	20230209	920	37.17	20231023	3.54	N	064800	100	83 억		1550320	N	N	0	N	00	N
111	20231211	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	3	2	0.24	45479513	36033	8.84	1260	1288	1249	1638	882	1260	1262.16	1.85	-40057	-11762	1312	1285	1255	1228	1198	1299	1242	84	378	100	800	1	1	83747117	1058	-5.47	0.62	12	0.04	-231.00	2023.00	1648	20230209	-23.36	920	20231023	37.28	1648	-23.36	20230209	920	37.28	20231023	1648	-23.36	20230209	920	37.28	20231023	3.54	N	064800	100	83 억		1550320	N	N	0	N	00	N
112	20231211	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	3	2	0.24	35779976	28342	6.96	1260	1288	1249	1638	882	1260	1262.44	1.85	-40057	-7409	1312	1285	1255	1228	1198	1299	1242	84	378	100	800	1	1	83747117	1058	-5.47	0.62	12	0.03	-231.00	2023.00	1648	20230209	-23.36	920	20231023	37.28	1648	-23.36	20230209	920	37.28	20231023	1648	-23.36	20230209	920	37.28	20231023	3.54	N	064800	100	83 억		1550320	N	N	0	N	00	N
113	20231211	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	9	2	0.71	2771304	2188	0.54	1260	1270	1260	1638	882	1260	1266.59	1.85	-40057	-910	1312	1285	1255	1228	1198	1299	1242	84	378	100	800	1	1	83747117	1063	-5.49	0.63	12	0.00	-231.00	2023.00	1648	20230209	-23.00	920	20231023	37.93	1648	-23.00	20230209	920	37.93	20231023	1648	-23.00	20230209	920	37.93	20231023	3.54	N	064800	100	83 억		1550320	N	N	0	N	00	N
114	20231208	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	35	2	2.86	510838694	406590	244.38	1225	1282	1225	1592	858	1225	1256.40	1.85	0	40051	1261	1243	1215	1197	1169	1252	1206	84	367	100	780	1	1	83747117	1055	-5.45	0.62	12	0.49	-231.00	2023.00	1648	20230209	-23.54	920	20231023	36.96	1648	-23.54	20230209	920	36.96	20231023	1648	-23.54	20230209	920	36.96	20231023	3.55	N	064800	100	83 억		1550320	N	N	0	N	00	N
115	20231208	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	35	2	2.86	493131513	392526	235.93	1225	1282	1225	1592	858	1225	1256.30	1.85	0	41654	1261	1243	1215	1197	1169	1252	1206	84	367	100	780	1	1	83747117	1055	-5.45	0.62	12	0.47	-231.00	2023.00	1648	20230209	-23.54	920	20231023	36.96	1648	-23.54	20230209	920	36.96	20231023	1648	-23.54	20230209	920	36.96	20231023	3.55	N	064800	100	83 억		1550320	N	N	0	N	00	N
116	20231208	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	40	2	3.27	480185063	382255	229.76	1225	1282	1225	1592	858	1225	1256.19	1.85	0	42507	1261	1243	1215	1197	1169	1252	1206	84	367	100	780	1	1	83747117	1059	-5.48	0.63	12	0.46	-231.00	2023.00	1648	20230209	-23.24	920	20231023	37.50	1648	-23.24	20230209	920	37.50	20231023	1648	-23.24	20230209	920	37.50	20231023	3.55	N	064800	100	83 억		1550320	N	N	0	N	00	N
117	20231208	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	39	2	3.18	416419279	331944	199.52	1225	1282	1225	1592	858	1225	1254.49	1.85	0	47605	1261	1243	1215	1197	1169	1252	1206	84	367	100	780	1	1	83747117	1059	-5.47	0.62	12	0.40	-231.00	2023.00	1648	20230209	-23.30	920	20231023	37.39	1648	-23.30	20230209	920	37.39	20231023	1648	-23.30	20230209	920	37.39	20231023	3.55	N	064800	100	83 억		1550320	N	N	0	N	00	N
118	20231208	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	43	2	3.51	413023801	329264	197.91	1225	1282	1225	1592	858	1225	1254.38	1.85	0	46681	1261	1243	1215	1197	1169	1252	1206	84	367	100	780	1	1	83747117	1062	-5.49	0.63	12	0.39	-231.00	2023.00	1648	20230209	-23.06	920	20231023	37.83	1648	-23.06	20230209	920	37.83	20231023	1648	-23.06	20230209	920	37.83	20231023	3.55	N	064800	100	83 억		1550320	N	N	0	N	00	N
119	20231208	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	30	2	2.45	210250622	168595	101.34	1225	1266	1225	1592	858	1225	1247.08	1.85	0	-8819	1261	1243	1215	1197	1169	1252	1206	84	367	100	780	1	1	83747117	1051	-5.43	0.62	12	0.20	-231.00	2023.00	1648	20230209	-23.85	920	20231023	36.41	1648	-23.85	20230209	920	36.41	20231023	1648	-23.85	20230209	920	36.41	20231023	3.55	N	064800	100	83 억		1550320	N	N	0	N	00	N
120	20231208	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1252	27	2	2.20	178463315	143093	86.01	1225	1266	1225	1592	858	1225	1247.18	1.85	0	-10596	1261	1243	1215	1197	1169	1252	1206	84	367	100	780	1	1	83747117	1049	-5.42	0.62	12	0.17	-231.00	2023.00	1648	20230209	-24.03	920	20231023	36.09	1648	-24.03	20230209	920	36.09	20231023	1648	-24.03	20230209	920	36.09	20231023	3.55	N	064800	100	83 억		1550320	N	N	0	N	00	N
121	20231208	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	9	2	0.73	35161565	28497	17.13	1225	1235	1225	1592	858	1225	1233.87	1.85	0	-5602	1261	1243	1215	1197	1169	1252	1206	84	367	100	780	1	1	83747117	1033	-5.34	0.61	12	0.03	-231.00	2023.00	1648	20230209	-25.12	920	20231023	34.13	1648	-25.12	20230209	920	34.13	20231023	1648	-25.12	20230209	920	34.13	20231023	3.55	N	064800	100	83 억		1550320	N	N	0	N	00	N
122	20231207	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	30	2	2.51	202128712	166155	307.99	1191	1233	1187	1553	837	1195	1216.51	1.86	0	-8457	1221	1207	1192	1178	1163	1200	1171	84	358	100	760	1	1	83747117	1026	-5.30	0.61	12	0.20	-231.00	2023.00	1648	20230209	-25.67	920	20231023	33.15	1648	-25.67	20230209	920	33.15	20231023	1648	-25.67	20230209	920	33.15	20231023	3.54	N	064800	100	83 억		1556156	N	N	0	N	00	N
123	20231207	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	29	2	2.43	181938812	149671	277.43	1191	1233	1187	1553	837	1195	1215.59	1.86	0	-9277	1221	1207	1192	1178	1163	1200	1171	84	358	100	760	1	1	83747117	1025	-5.30	0.61	12	0.18	-231.00	2023.00	1648	20230209	-25.73	920	20231023	33.04	1648	-25.73	20230209	920	33.04	20231023	1648	-25.73	20230209	920	33.04	20231023	3.54	N	064800	100	83 억		1556156	N	N	0	N	00	N
124	20231207	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	34	2	2.85	175914875	144753	268.31	1191	1233	1187	1553	837	1195	1215.28	1.86	0	-9109	1221	1207	1192	1178	1163	1200	1171	84	358	100	760	1	1	83747117	1029	-5.32	0.61	12	0.17	-231.00	2023.00	1648	20230209	-25.42	920	20231023	33.59	1648	-25.42	20230209	920	33.59	20231023	1648	-25.42	20230209	920	33.59	20231023	3.54	N	064800	100	83 억		1556156	N	N	0	N	00	N
125	20231207	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	29	2	2.43	160826025	132449	245.51	1191	1233	1187	1553	837	1195	1214.25	1.86	0	-11674	1221	1207	1192	1178	1163	1200	1171	84	358	100	760	1	1	83747117	1025	-5.30	0.61	12	0.16	-231.00	2023.00	1648	20230209	-25.73	920	20231023	33.04	1648	-25.73	20230209	920	33.04	20231023	1648	-25.73	20230209	920	33.04	20231023	3.54	N	064800	100	83 억		1556156	N	N	0	N	00	N
126	20231207	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	29	2	2.43	158360980	130432	241.77	1191	1233	1187	1553	837	1195	1214.13	1.86	0	-12096	1221	1207	1192	1178	1163	1200	1171	84	358	100	760	1	1	83747117	1025	-5.30	0.61	12	0.16	-231.00	2023.00	1648	20230209	-25.73	920	20231023	33.04	1648	-25.73	20230209	920	33.04	20231023	1648	-25.73	20230209	920	33.04	20231023	3.54	N	064800	100	83 억		1556156	N	N	0	N	00	N
127	20231207	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	14	2	1.17	52960042	44072	81.69	1191	1212	1187	1553	837	1195	1201.67	1.86	0	-4534	1221	1207	1192	1178	1163	1200	1171	84	358	100	760	1	1	83747117	1013	-5.23	0.60	12	0.05	-231.00	2023.00	1648	20230209	-26.64	920	20231023	31.41	1648	-26.64	20230209	920	31.41	20231023	1648	-26.64	20230209	920	31.41	20231023	3.54	N	064800	100	83 억		1556156	N	N	0	N	00	N
128	20231207	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-4	5	-0.33	3877590	3260	6.04	1191	1191	1187	1553	837	1195	1189.44	1.86	0	-1624	1221	1207	1192	1178	1163	1200	1171	84	358	100	760	1	1	83747117	997	-5.16	0.59	12	0.00	-231.00	2023.00	1648	20230209	-27.73	920	20231023	29.46	1648	-27.73	20230209	920	29.46	20231023	1648	-27.73	20230209	920	29.46	20231023	3.54	N	064800	100	83 억		1556156	N	N	0	N	00	N
129	20231207	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	-7	5	-0.59	447147	376	0.70	1191	1191	1188	1553	837	1195	1189.22	1.86	0	-365	1221	1207	1192	1178	1163	1200	1171	84	358	100	760	1	1	83747117	995	-5.14	0.59	12	0.00	-231.00	2023.00	1648	20230209	-27.91	920	20231023	29.13	1648	-27.91	20230209	920	29.13	20231023	1648	-27.91	20230209	920	29.13	20231023	3.54	N	064800	100	83 억		1556156	N	N	0	N	00	N
130	20231206	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-7	5	-0.58	63750581	53544	54.07	1202	1206	1177	1562	842	1202	1190.62	1.88	0	-18094	1276	1238	1202	1164	1128	1221	1147	84	360	100	760	1	1	83747117	1001	-5.17	0.59	12	0.06	-231.00	2023.00	1648	20230209	-27.49	920	20231023	29.89	1648	-27.49	20230209	920	29.89	20231023	1648	-27.49	20230209	920	29.89	20231023	3.55	N	064800	100	83 억		1574250	N	N	0	N	00	N
131	20231206	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-17	5	-1.41	58500085	49124	49.60	1202	1206	1177	1562	842	1202	1190.87	1.88	0	-18218	1276	1238	1202	1164	1128	1221	1147	84	360	100	760	1	1	83747117	992	-5.13	0.59	12	0.06	-231.00	2023.00	1648	20230209	-28.09	920	20231023	28.80	1648	-28.09	20230209	920	28.80	20231023	1648	-28.09	20230209	920	28.80	20231023	3.55	N	064800	100	83 억		1574250	N	N	0	N	00	N
132	20231206	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	-14	5	-1.16	53166777	44631	45.07	1202	1206	1177	1562	842	1202	1191.25	1.88	0	-16217	1276	1238	1202	1164	1128	1221	1147	84	360	100	760	1	1	83747117	995	-5.14	0.59	12	0.05	-231.00	2023.00	1648	20230209	-27.91	920	20231023	29.13	1648	-27.91	20230209	920	29.13	20231023	1648	-27.91	20230209	920	29.13	20231023	3.55	N	064800	100	83 억		1574250	N	N	0	N	00	N
133	20231206	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	-14	5	-1.16	50719388	42571	42.99	1202	1206	1177	1562	842	1202	1191.41	1.88	0	-16058	1276	1238	1202	1164	1128	1221	1147	84	360	100	760	1	1	83747117	995	-5.14	0.59	12	0.05	-231.00	2023.00	1648	20230209	-27.91	920	20231023	29.13	1648	-27.91	20230209	920	29.13	20231023	1648	-27.91	20230209	920	29.13	20231023	3.55	N	064800	100	83 억		1574250	N	N	0	N	00	N
134	20231206	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-10	5	-0.83	46389485	38928	39.31	1202	1206	1177	1562	842	1202	1191.67	1.88	0	-14034	1276	1238	1202	1164	1128	1221	1147	84	360	100	760	1	1	83747117	998	-5.16	0.59	12	0.05	-231.00	2023.00	1648	20230209	-27.67	920	20231023	29.57	1648	-27.67	20230209	920	29.57	20231023	1648	-27.67	20230209	920	29.57	20231023	3.55	N	064800	100	83 억		1574250	N	N	0	N	00	N
135	20231206	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-3	5	-0.25	34662484	29157	29.44	1202	1202	1177	1562	842	1202	1188.82	1.88	0	-11640	1276	1238	1202	1164	1128	1221	1147	84	360	100	760	1	1	83747117	1004	-5.19	0.59	12	0.03	-231.00	2023.00	1648	20230209	-27.25	920	20231023	30.33	1648	-27.25	20230209	920	30.33	20231023	1648	-27.25	20230209	920	30.33	20231023	3.55	N	064800	100	83 억		1574250	N	N	0	N	00	N
136	20231206	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-20	5	-1.66	12115461	10164	10.26	1202	1202	1178	1562	842	1202	1192.00	1.88	0	-6587	1276	1238	1202	1164	1128	1221	1147	84	360	100	760	1	1	83747117	990	-5.12	0.58	12	0.01	-231.00	2023.00	1648	20230209	-28.28	920	20231023	28.48	1648	-28.28	20230209	920	28.48	20231023	1648	-28.28	20230209	920	28.48	20231023	3.55	N	064800	100	83 억		1574250	N	N	0	N	00	N
137	20231206	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-6	5	-0.50	4309392	3594	3.63	1202	1202	1196	1562	842	1202	1199.05	1.88	0	-2038	1276	1238	1202	1164	1128	1221	1147	84	360	100	760	1	1	83747117	1002	-5.18	0.59	12	0.00	-231.00	2023.00	1648	20230209	-27.43	920	20231023	30.00	1648	-27.43	20230209	920	30.00	20231023	1648	-27.43	20230209	920	30.00	20231023	3.55	N	064800	100	83 억		1574250	N	N	0	N	00	N
138	20231205	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-6	5	-0.50	118324306	99028	97.56	1240	1240	1166	1570	846	1208	1194.86	1.93	0	-43459	1256	1231	1194	1169	1132	1244	1182	84	362	100	770	1	1	83747117	1007	-5.20	0.59	12	0.12	-231.00	2023.00	1648	20230209	-27.06	920	20231023	30.65	1648	-27.06	20230209	920	30.65	20231023	1648	-27.06	20230209	920	30.65	20231023	3.51	N	064800	100	83 억		1618587	N	N	0	N	00	N
139	20231205	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-34	5	-2.81	105741040	88386	87.08	1240	1240	1166	1570	846	1208	1196.36	1.93	0	-40814	1256	1231	1194	1169	1132	1244	1182	84	362	100	770	1	1	83747117	983	-5.08	0.58	12	0.11	-231.00	2023.00	1648	20230209	-28.76	920	20231023	27.61	1648	-28.76	20230209	920	27.61	20231023	1648	-28.76	20230209	920	27.61	20231023	3.51	N	064800	100	83 억		1618587	N	N	0	N	00	N
140	20231205	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	-31	5	-2.57	99768859	83309	82.08	1240	1240	1166	1570	846	1208	1197.58	1.93	0	-38547	1256	1231	1194	1169	1132	1244	1182	84	362	100	770	1	1	83747117	986	-5.10	0.58	12	0.10	-231.00	2023.00	1648	20230209	-28.58	920	20231023	27.93	1648	-28.58	20230209	920	27.93	20231023	1648	-28.58	20230209	920	27.93	20231023	3.51	N	064800	100	83 억		1618587	N	N	0	N	00	N
141	20231205	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	-19	5	-1.57	77198803	64121	63.17	1240	1240	1189	1570	846	1208	1203.96	1.93	0	-37440	1256	1231	1194	1169	1132	1244	1182	84	362	100	770	1	1	83747117	996	-5.15	0.59	12	0.08	-231.00	2023.00	1648	20230209	-27.85	920	20231023	29.24	1648	-27.85	20230209	920	29.24	20231023	1648	-27.85	20230209	920	29.24	20231023	3.51	N	064800	100	83 억		1618587	N	N	0	N	00	N
142	20231205	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-12	5	-0.99	60663182	50236	49.49	1240	1240	1193	1570	846	1208	1207.56	1.93	0	-25687	1256	1231	1194	1169	1132	1244	1182	84	362	100	770	1	1	83747117	1002	-5.18	0.59	12	0.06	-231.00	2023.00	1648	20230209	-27.43	920	20231023	30.00	1648	-27.43	20230209	920	30.00	20231023	1648	-27.43	20230209	920	30.00	20231023	3.51	N	064800	100	83 억		1618587	N	N	0	N	00	N
143	20231205	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-7	5	-0.58	53188759	43991	43.34	1240	1240	1193	1570	846	1208	1209.08	1.93	0	-22218	1256	1231	1194	1169	1132	1244	1182	84	362	100	770	1	1	83747117	1006	-5.20	0.59	12	0.05	-231.00	2023.00	1648	20230209	-27.12	920	20231023	30.54	1648	-27.12	20230209	920	30.54	20231023	1648	-27.12	20230209	920	30.54	20231023	3.51	N	064800	100	83 억		1618587	N	N	0	N	00	N
144	20231205	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	0	3	0.00	32645537	26851	26.45	1240	1240	1204	1570	846	1208	1215.80	1.93	0	-15569	1256	1231	1194	1169	1132	1244	1182	84	362	100	770	1	1	83747117	1012	-5.23	0.60	12	0.03	-231.00	2023.00	1648	20230209	-26.70	920	20231023	31.30	1648	-26.70	20230209	920	31.30	20231023	1648	-26.70	20230209	920	31.30	20231023	3.51	N	064800	100	83 억		1618587	N	N	0	N	00	N
145	20231205	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	9	2	0.75	8721044	7082	6.98	1240	1240	1212	1570	846	1208	1231.44	1.93	0	-2984	1256	1231	1194	1169	1132	1244	1182	84	362	100	770	1	1	83747117	1019	-5.27	0.60	12	0.01	-231.00	2023.00	1648	20230209	-26.15	920	20231023	32.28	1648	-26.15	20230209	920	32.28	20231023	1648	-26.15	20230209	920	32.28	20231023	3.51	N	064800	100	83 억		1618587	N	N	0	N	00	N
146	20231204	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	27	2	2.29	121151446	101373	111.73	1157	1219	1157	1535	827	1181	1195.11	1.89	0	38174	1209	1194	1168	1153	1127	1202	1161	84	354	100	750	1	1	83747117	1012	-5.23	0.60	12	0.12	-231.00	2023.00	1648	20230209	-26.70	920	20231023	31.30	1648	-26.70	20230209	920	31.30	20231023	1648	-26.70	20230209	920	31.30	20231023	3.49	N	064800	100	83 억		1580428	N	N	0	N	00	N
147	20231204	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	19	2	1.61	119538305	100036	110.25	1157	1219	1157	1535	827	1181	1194.95	1.89	0	38194	1209	1194	1168	1153	1127	1202	1161	84	354	100	750	1	1	83747117	1005	-5.19	0.59	12	0.12	-231.00	2023.00	1648	20230209	-27.18	920	20231023	30.43	1648	-27.18	20230209	920	30.43	20231023	1648	-27.18	20230209	920	30.43	20231023	3.49	N	064800	100	83 억		1580428	N	N	0	N	00	N
148	20231204	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	27	2	2.29	100917909	84529	93.16	1157	1219	1157	1535	827	1181	1193.89	1.89	0	36567	1209	1194	1168	1153	1127	1202	1161	84	354	100	750	1	1	83747117	1012	-5.23	0.60	12	0.10	-231.00	2023.00	1648	20230209	-26.70	920	20231023	31.30	1648	-26.70	20230209	920	31.30	20231023	1648	-26.70	20230209	920	31.30	20231023	3.49	N	064800	100	83 억		1580428	N	N	0	N	00	N
149	20231204	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	30	2	2.54	99677085	83500	92.03	1157	1219	1157	1535	827	1181	1193.74	1.89	0	35595	1209	1194	1168	1153	1127	1202	1161	84	354	100	750	1	1	83747117	1014	-5.24	0.60	12	0.10	-231.00	2023.00	1648	20230209	-26.52	920	20231023	31.63	1648	-26.52	20230209	920	31.63	20231023	1648	-26.52	20230209	920	31.63	20231023	3.49	N	064800	100	83 억		1580428	N	N	0	N	00	N
150	20231204	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	38	2	3.22	87777245	73661	81.19	1157	1219	1157	1535	827	1181	1191.64	1.89	0	35024	1209	1194	1168	1153	1127	1202	1161	84	354	100	750	1	1	83747117	1021	-5.28	0.60	12	0.09	-231.00	2023.00	1648	20230209	-26.03	920	20231023	32.50	1648	-26.03	20230209	920	32.50	20231023	1648	-26.03	20230209	920	32.50	20231023	3.49	N	064800	100	83 억		1580428	N	N	0	N	00	N
151	20231204	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	22	2	1.86	62988921	53152	58.58	1157	1211	1157	1535	827	1181	1185.07	1.89	0	20603	1209	1194	1168	1153	1127	1202	1161	84	354	100	750	1	1	83747117	1007	-5.21	0.59	12	0.06	-231.00	2023.00	1648	20230209	-27.00	920	20231023	30.76	1648	-27.00	20230209	920	30.76	20231023	1648	-27.00	20230209	920	30.76	20231023	3.49	N	064800	100	83 억		1580428	N	N	0	N	00	N
152	20231204	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	6	2	0.51	32228304	27395	30.19	1157	1187	1157	1535	827	1181	1176.43	1.89	0	5642	1209	1194	1168	1153	1127	1202	1161	84	354	100	750	1	1	83747117	994	-5.14	0.59	12	0.03	-231.00	2023.00	1648	20230209	-27.97	920	20231023	29.02	1648	-27.97	20230209	920	29.02	20231023	1648	-27.97	20230209	920	29.02	20231023	3.49	N	064800	100	83 억		1580428	N	N	0	N	00	N
153	20231204	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	-18	5	-1.52	6059058	5231	5.77	1157	1169	1157	1535	827	1181	1158.30	1.89	0	1101	1209	1194	1168	1153	1127	1202	1161	84	354	100	750	1	1	83747117	974	-5.03	0.57	12	0.01	-231.00	2023.00	1648	20230209	-29.43	920	20231023	26.41	1648	-29.43	20230209	920	26.41	20231023	1648	-29.43	20230209	920	26.41	20231023	3.49	N	064800	100	83 억		1580428	N	N	0	N	00	N
154	20231201	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	31	2	2.70	105432914	90332	88.78	1145	1183	1142	1495	805	1150	1167.17	1.88	0	5425	1203	1176	1158	1131	1113	1167	1122	84	345	100	730	1	1	83747117	989	-5.11	0.58	12	0.11	-231.00	2023.00	1648	20230209	-28.34	920	20231023	28.37	1648	-28.34	20230209	920	28.37	20231023	1648	-28.34	20230209	920	28.37	20231023	3.50	N	064800	100	83 억		1575003	N	N	0	N	00	N
155	20231201	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	31	2	2.70	98795711	84707	83.25	1145	1183	1142	1495	805	1150	1166.32	1.88	0	5699	1203	1176	1158	1131	1113	1167	1122	84	345	100	730	1	1	83747117	989	-5.11	0.58	12	0.10	-231.00	2023.00	1648	20230209	-28.34	920	20231023	28.37	1648	-28.34	20230209	920	28.37	20231023	1648	-28.34	20230209	920	28.37	20231023	3.50	N	064800	100	83 억		1575003	N	N	0	N	00	N
156	20231201	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	30	2	2.61	80516628	69217	68.03	1145	1180	1142	1495	805	1150	1163.25	1.88	0	6237	1203	1176	1158	1131	1113	1167	1122	84	345	100	730	1	1	83747117	988	-5.11	0.58	12	0.08	-231.00	2023.00	1648	20230209	-28.40	920	20231023	28.26	1648	-28.40	20230209	920	28.26	20231023	1648	-28.40	20230209	920	28.26	20231023	3.50	N	064800	100	83 억		1575003	N	N	0	N	00	N
157	20231201	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	16	2	1.39	60210850	51880	50.99	1145	1175	1142	1495	805	1150	1160.58	1.88	0	446	1203	1176	1158	1131	1113	1167	1122	84	345	100	730	1	1	83747117	976	-5.05	0.58	12	0.06	-231.00	2023.00	1648	20230209	-29.25	920	20231023	26.74	1648	-29.25	20230209	920	26.74	20231023	1648	-29.25	20230209	920	26.74	20231023	3.50	N	064800	100	83 억		1575003	N	N	0	N	00	N
158	20231201	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	14	2	1.22	35555206	30762	30.23	1145	1166	1142	1495	805	1150	1155.82	1.88	0	-320	1203	1176	1158	1131	1113	1167	1122	84	345	100	730	1	1	83747117	975	-5.04	0.58	12	0.04	-231.00	2023.00	1648	20230209	-29.37	920	20231023	26.52	1648	-29.37	20230209	920	26.52	20231023	1648	-29.37	20230209	920	26.52	20231023	3.50	N	064800	100	83 억		1575003	N	N	0	N	00	N
159	20231201	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	14	2	1.22	24045217	20851	20.49	1145	1166	1142	1495	805	1150	1153.19	1.88	0	321	1203	1176	1158	1131	1113	1167	1122	84	345	100	730	1	1	83747117	975	-5.04	0.58	12	0.02	-231.00	2023.00	1648	20230209	-29.37	920	20231023	26.52	1648	-29.37	20230209	920	26.52	20231023	1648	-29.37	20230209	920	26.52	20231023	3.50	N	064800	100	83 억		1575003	N	N	0	N	00	N
160	20231201	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	16	2	1.39	22109350	19177	18.85	1145	1166	1142	1495	805	1150	1152.91	1.88	0	358	1203	1176	1158	1131	1113	1167	1122	84	345	100	730	1	1	83747117	976	-5.05	0.58	12	0.02	-231.00	2023.00	1648	20230209	-29.25	920	20231023	26.74	1648	-29.25	20230209	920	26.74	20231023	1648	-29.25	20230209	920	26.74	20231023	3.50	N	064800	100	83 억		1575003	N	N	0	N	00	N
161	20231201	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	-5	5	-0.43	1013325	885	0.87	1145	1145	1145	1495	805	1150	1145.00	1.88	0	356	1203	1176	1158	1131	1113	1167	1122	84	345	100	730	1	1	83747117	959	-4.96	0.57	12	0.00	-231.00	2023.00	1648	20230209	-30.52	920	20231023	24.46	1648	-30.52	20230209	920	24.46	20231023	1648	-30.52	20230209	920	24.46	20231023	3.50	N	064800	100	83 억		1575003	N	N	0	N	00	N