KissMeData/335870/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	161301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1653	-10	5	-0.60	102507394	62540	49.81	1651	1653	1630	2160	1165	1663	1637.74	14.02	1803	1391	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	276	-1.50	1.00	12	0.37	-1101.00	1659.00	3560	20230110	-53.57	1294	20231020	27.74	3560	-53.57	20230110	1294	27.74	20231020	3560	-53.57	20230110	1294	27.74	20231020	1.06	N	335870	100	16 억		2338989	N	N	0	N	00	N
3	20231229	151248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1653	-10	5	-0.60	102507394	62540	49.81	1651	1653	1630	2160	1165	1663	1637.74	14.02	1803	1391	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	276	-1.50	1.00	12	0.37	-1101.00	1659.00	3560	20230110	-53.57	1294	20231020	27.74	3560	-53.57	20230110	1294	27.74	20231020	3560	-53.57	20230110	1294	27.74	20231020	1.06	N	335870	100	16 억		2338989	N	N	0	N	00	N
4	20231229	141246	57	100.00	KOSDAQ		유통	N	N	N	N		N	1653	-10	5	-0.60	102507394	62540	49.81	1651	1653	1630	2160	1165	1663	1637.74	14.02	1803	1391	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	276	-1.50	1.00	12	0.37	-1101.00	1659.00	3560	20230110	-53.57	1294	20231020	27.74	3560	-53.57	20230110	1294	27.74	20231020	3560	-53.57	20230110	1294	27.74	20231020	1.06	N	335870	100	16 억		2338989	N	N	0	N	00	N
5	20231229	131248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1653	-10	5	-0.60	102507394	62540	49.81	1651	1653	1630	2160	1165	1663	1637.74	14.02	1803	1391	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	276	-1.50	1.00	12	0.37	-1101.00	1659.00	3560	20230110	-53.57	1294	20231020	27.74	3560	-53.57	20230110	1294	27.74	20231020	3560	-53.57	20230110	1294	27.74	20231020	1.06	N	335870	100	16 억		2338989	N	N	0	N	00	N
6	20231229	121251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1653	-10	5	-0.60	102507394	62540	49.81	1651	1653	1630	2160	1165	1663	1637.74	14.02	1803	1391	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	276	-1.50	1.00	12	0.37	-1101.00	1659.00	3560	20230110	-53.57	1294	20231020	27.74	3560	-53.57	20230110	1294	27.74	20231020	3560	-53.57	20230110	1294	27.74	20231020	1.06	N	335870	100	16 억		2338989	N	N	0	N	00	N
7	20231229	111152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1653	-10	5	-0.60	102507394	62540	49.81	1651	1653	1630	2160	1165	1663	1637.74	14.02	1803	1391	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	276	-1.50	1.00	12	0.37	-1101.00	1659.00	3560	20230110	-53.57	1294	20231020	27.74	3560	-53.57	20230110	1294	27.74	20231020	3560	-53.57	20230110	1294	27.74	20231020	1.06	N	335870	100	16 억		2338989	N	N	0	N	00	N
8	20231229	101206	57	100.00	KOSDAQ		유통	N	N	N	N		N	1653	-10	5	-0.60	102507394	62540	49.81	1651	1653	1630	2160	1165	1663	1637.74	14.02	1803	1391	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	276	-1.50	1.00	12	0.37	-1101.00	1659.00	3560	20230110	-53.57	1294	20231020	27.74	3560	-53.57	20230110	1294	27.74	20231020	3560	-53.57	20230110	1294	27.74	20231020	1.06	N	335870	100	16 억		2338989	N	N	0	N	00	N
9	20231229	091204	57	100.00	KOSDAQ		유통	N	N	N	N		N	1653	-10	5	-0.60	102507394	62540	49.81	1651	1653	1630	2160	1165	1663	1637.74	14.02	1803	1391	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	276	-1.50	1.00	12	0.37	-1101.00	1659.00	3560	20230110	-53.57	1294	20231020	27.74	3560	-53.57	20230110	1294	27.74	20231020	3560	-53.57	20230110	1294	27.74	20231020	1.06	N	335870	100	16 억		2338989	N	N	0	N	00	N
10	20231228	161151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1653	-10	5	-0.60	100206680	61149	48.70	1651	1653	1630	2160	1165	1663	1637.74	14.01	0	1391	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	276	-1.50	1.00	12	0.37	-1101.00	1659.00	3560	20230110	-53.57	1294	20231020	27.74	3560	-53.57	20230110	1294	27.74	20231020	3560	-53.57	20230110	1294	27.74	20231020	1.06	N	335870	100	16 억		2337186	N	N	0	N	00	N
11	20231228	151201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1635	-28	5	-1.68	91669099	55971	44.57	1651	1651	1630	2160	1165	1663	1637.24	14.01	0	1884	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	273	-1.49	0.99	12	0.34	-1101.00	1659.00	3560	20230110	-54.07	1294	20231020	26.35	3560	-54.07	20230110	1294	26.35	20231020	3560	-54.07	20230110	1294	26.35	20231020	1.06	N	335870	100	16 억		2337186	N	N	0	N	00	N
12	20231228	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1641	-22	5	-1.32	74913790	45747	36.43	1651	1651	1630	2160	1165	1663	1636.88	14.01	0	786	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	274	-1.49	0.99	12	0.27	-1101.00	1659.00	3560	20230110	-53.90	1294	20231020	26.82	3560	-53.90	20230110	1294	26.82	20231020	3560	-53.90	20230110	1294	26.82	20231020	1.06	N	335870	100	16 억		2337186	N	N	0	N	00	N
13	20231228	131150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	-25	5	-1.50	70840799	43264	34.46	1651	1651	1630	2160	1165	1663	1636.68	14.01	0	-66	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	273	-1.49	0.99	12	0.26	-1101.00	1659.00	3560	20230110	-53.99	1294	20231020	26.58	3560	-53.99	20230110	1294	26.58	20231020	3560	-53.99	20230110	1294	26.58	20231020	1.06	N	335870	100	16 억		2337186	N	N	0	N	00	N
14	20231228	121154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	-33	5	-1.98	67948711	41493	33.04	1651	1651	1630	2160	1165	1663	1636.84	14.01	0	199	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	272	-1.48	0.98	12	0.25	-1101.00	1659.00	3560	20230110	-54.21	1294	20231020	25.97	3560	-54.21	20230110	1294	25.97	20231020	3560	-54.21	20230110	1294	25.97	20231020	1.06	N	335870	100	16 억		2337186	N	N	0	N	00	N
15	20231228	111158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	-25	5	-1.50	59793327	36499	29.07	1651	1651	1630	2160	1165	1663	1637.38	14.01	0	269	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	273	-1.49	0.99	12	0.22	-1101.00	1659.00	3560	20230110	-53.99	1294	20231020	26.58	3560	-53.99	20230110	1294	26.58	20231020	3560	-53.99	20230110	1294	26.58	20231020	1.06	N	335870	100	16 억		2337186	N	N	0	N	00	N
16	20231228	101152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1633	-30	5	-1.80	55460490	33852	26.96	1651	1651	1630	2160	1165	1663	1637.42	14.01	0	568	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	272	-1.48	0.98	12	0.20	-1101.00	1659.00	3560	20230110	-54.13	1294	20231020	26.20	3560	-54.13	20230110	1294	26.20	20231020	3560	-54.13	20230110	1294	26.20	20231020	1.06	N	335870	100	16 억		2337186	N	N	0	N	00	N
17	20231228	091157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1635	-28	5	-1.68	22322348	13586	10.82	1651	1651	1630	2160	1165	1663	1641.11	14.01	0	-1199	1757	1709	1655	1607	1553	1683	1581	17	497	100	990	1	1	16681422	273	-1.49	0.99	12	0.08	-1101.00	1659.00	3560	20230110	-54.07	1294	20231020	26.35	3560	-54.07	20230110	1294	26.35	20231020	3560	-54.07	20230110	1294	26.35	20231020	1.06	N	335870	100	16 억		2337186	N	N	0	N	00	N
18	20231227	161140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1663	-67	5	-3.87	196732469	119423	31.81	1700	1703	1601	2245	1211	1730	1647.21	14.04	0	-6261	1852	1791	1673	1612	1494	1821	1642	17	515	100	1030	1	1	16681422	277	-1.51	1.00	12	0.72	-1101.00	1659.00	3560	20230110	-53.29	1294	20231020	28.52	3560	-53.29	20230110	1294	28.52	20231020	3560	-53.29	20230110	1294	28.52	20231020	1.06	N	335870	100	16 억		2342214	N	N	0	N	00	N
19	20231227	151157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	-92	5	-5.32	188824503	114639	30.54	1700	1703	1601	2245	1211	1730	1647.04	14.04	0	-5311	1852	1791	1673	1612	1494	1821	1642	17	515	100	1030	1	1	16681422	273	-1.49	0.99	12	0.69	-1101.00	1659.00	3560	20230110	-53.99	1294	20231020	26.58	3560	-53.99	20230110	1294	26.58	20231020	3560	-53.99	20230110	1294	26.58	20231020	1.06	N	335870	100	16 억		2342214	N	N	0	N	00	N
20	20231227	141150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1644	-86	5	-4.97	175237064	106378	28.34	1700	1703	1601	2245	1211	1730	1647.21	14.04	0	-5483	1852	1791	1673	1612	1494	1821	1642	17	515	100	1030	1	1	16681422	274	-1.49	0.99	12	0.64	-1101.00	1659.00	3560	20230110	-53.82	1294	20231020	27.05	3560	-53.82	20230110	1294	27.05	20231020	3560	-53.82	20230110	1294	27.05	20231020	1.06	N	335870	100	16 억		2342214	N	N	0	N	00	N
21	20231227	131143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	-81	5	-4.68	169614393	102947	27.42	1700	1703	1601	2245	1211	1730	1647.49	14.04	0	-5471	1852	1791	1673	1612	1494	1821	1642	17	515	100	1030	1	1	16681422	275	-1.50	0.99	12	0.62	-1101.00	1659.00	3560	20230110	-53.68	1294	20231020	27.43	3560	-53.68	20230110	1294	27.43	20231020	3560	-53.68	20230110	1294	27.43	20231020	1.06	N	335870	100	16 억		2342214	N	N	0	N	00	N
22	20231227	121144	57	100.00	KOSDAQ		유통	N	N	N	N		N	1648	-82	5	-4.74	159963691	97081	25.86	1700	1703	1601	2245	1211	1730	1647.63	14.04	0	-4526	1852	1791	1673	1612	1494	1821	1642	17	515	100	1030	1	1	16681422	275	-1.50	0.99	12	0.58	-1101.00	1659.00	3560	20230110	-53.71	1294	20231020	27.36	3560	-53.71	20230110	1294	27.36	20231020	3560	-53.71	20230110	1294	27.36	20231020	1.06	N	335870	100	16 억		2342214	N	N	0	N	00	N
23	20231227	111154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1642	-88	5	-5.09	147706508	89614	23.87	1700	1703	1601	2245	1211	1730	1648.14	14.04	0	-4169	1852	1791	1673	1612	1494	1821	1642	17	515	100	1030	1	1	16681422	274	-1.49	0.99	12	0.54	-1101.00	1659.00	3560	20230110	-53.88	1294	20231020	26.89	3560	-53.88	20230110	1294	26.89	20231020	3560	-53.88	20230110	1294	26.89	20231020	1.06	N	335870	100	16 억		2342214	N	N	0	N	00	N
24	20231227	101151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-110	5	-6.36	109963206	66531	17.72	1700	1703	1601	2245	1211	1730	1652.67	14.04	0	1418	1852	1791	1673	1612	1494	1821	1642	17	515	100	1030	1	1	16681422	270	-1.47	0.98	12	0.40	-1101.00	1659.00	3560	20230110	-54.49	1294	20231020	25.19	3560	-54.49	20230110	1294	25.19	20231020	3560	-54.49	20230110	1294	25.19	20231020	1.06	N	335870	100	16 억		2342214	N	N	0	N	00	N
25	20231227	091155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1679	-51	5	-2.95	46119418	27477	7.32	1700	1703	1601	2245	1211	1730	1678.25	14.04	0	916	1852	1791	1673	1612	1494	1821	1642	17	515	100	1030	1	1	16681422	280	-1.52	1.01	12	0.16	-1101.00	1659.00	3560	20230110	-52.84	1294	20231020	29.75	3560	-52.84	20230110	1294	29.75	20231020	3560	-52.84	20230110	1294	29.75	20231020	1.06	N	335870	100	16 억		2342214	N	N	0	N	00	N
26	20231226	161152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1730	158	2	10.05	615132286	369381	482.54	1572	1734	1555	2040	1101	1572	1663.85	13.86	0	30774	1598	1584	1558	1544	1518	1592	1552	17	468	100	940	1	1	16681422	289	-1.57	1.04	12	2.21	-1101.00	1659.00	3560	20230110	-51.40	1294	20231020	33.69	3560	-51.40	20230110	1294	33.69	20231020	3560	-51.40	20230110	1294	33.69	20231020	1.07	N	335870	100	16 억		2312490	N	N	0	N	00	N
27	20231226	151152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1698	126	2	8.02	523868373	315831	412.59	1572	1734	1555	2040	1101	1572	1658.70	13.86	0	21132	1598	1584	1558	1544	1518	1592	1552	17	468	100	940	1	1	16681422	283	-1.54	1.02	12	1.89	-1101.00	1659.00	3560	20230110	-52.30	1294	20231020	31.22	3560	-52.30	20230110	1294	31.22	20231020	3560	-52.30	20230110	1294	31.22	20231020	1.07	N	335870	100	16 억		2312490	N	N	0	N	00	N
28	20231226	141154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1659	87	2	5.53	236219194	146772	191.74	1572	1682	1555	2040	1101	1572	1609.43	13.86	0	9154	1598	1584	1558	1544	1518	1592	1552	17	468	100	940	1	1	16681422	277	-1.51	1.00	12	0.88	-1101.00	1659.00	3560	20230110	-53.40	1294	20231020	28.21	3560	-53.40	20230110	1294	28.21	20231020	3560	-53.40	20230110	1294	28.21	20231020	1.07	N	335870	100	16 억		2312490	N	N	0	N	00	N
29	20231226	131153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	44	2	2.80	144008489	91073	118.97	1572	1620	1555	2040	1101	1572	1581.24	13.86	0	12759	1598	1584	1558	1544	1518	1592	1552	17	468	100	940	1	1	16681422	270	-1.47	0.97	12	0.55	-1101.00	1659.00	3560	20230110	-54.61	1294	20231020	24.88	3560	-54.61	20230110	1294	24.88	20231020	3560	-54.61	20230110	1294	24.88	20231020	1.07	N	335870	100	16 억		2312490	N	N	0	N	00	N
30	20231226	121152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	26	2	1.65	138560641	87686	114.55	1572	1620	1555	2040	1101	1572	1580.19	13.86	0	12369	1598	1584	1558	1544	1518	1592	1552	17	468	100	940	1	1	16681422	267	-1.45	0.96	12	0.53	-1101.00	1659.00	3560	20230110	-55.11	1294	20231020	23.49	3560	-55.11	20230110	1294	23.49	20231020	3560	-55.11	20230110	1294	23.49	20231020	1.07	N	335870	100	16 억		2312490	N	N	0	N	00	N
31	20231226	111156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	44	2	2.80	118802538	75242	98.29	1572	1620	1555	2040	1101	1572	1578.94	13.86	0	9358	1598	1584	1558	1544	1518	1592	1552	17	468	100	940	1	1	16681422	270	-1.47	0.97	12	0.45	-1101.00	1659.00	3560	20230110	-54.61	1294	20231020	24.88	3560	-54.61	20230110	1294	24.88	20231020	3560	-54.61	20230110	1294	24.88	20231020	1.07	N	335870	100	16 억		2312490	N	N	0	N	00	N
32	20231226	101150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	40	2	2.54	81830722	52067	68.02	1572	1613	1555	2040	1101	1572	1571.64	13.86	0	6265	1598	1584	1558	1544	1518	1592	1552	17	468	100	940	1	1	16681422	269	-1.46	0.97	12	0.31	-1101.00	1659.00	3560	20230110	-54.72	1294	20231020	24.57	3560	-54.72	20230110	1294	24.57	20231020	3560	-54.72	20230110	1294	24.57	20231020	1.07	N	335870	100	16 억		2312490	N	N	0	N	00	N
33	20231226	091152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	0	3	0.00	19758988	12636	16.51	1572	1572	1555	2040	1101	1572	1563.70	13.86	0	-241	1598	1584	1558	1544	1518	1592	1552	17	468	100	940	1	1	16681422	262	-1.43	0.95	12	0.08	-1101.00	1659.00	3560	20230110	-55.84	1294	20231020	21.48	3560	-55.84	20230110	1294	21.48	20231020	3560	-55.84	20230110	1294	21.48	20231020	1.07	N	335870	100	16 억		2312490	N	N	0	N	00	N
34	20231222	161134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	21	2	1.35	117678977	76066	62.84	1558	1572	1532	2015	1086	1551	1547.06	13.86	0	991	1664	1607	1579	1522	1494	1593	1508	17	464	100	930	1	1	16681422	262	-1.43	0.95	12	0.46	-1101.00	1659.00	3560	20221220	-55.84	1294	20231020	21.48	3560	-55.84	20230110	1294	21.48	20231020	3560	-55.84	20230110	1294	21.48	20231020	1.11	N	335870	100	16 억		2311494	N	N	0	N	00	N
35	20231222	151131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	17	2	1.10	111789163	72317	59.74	1558	1572	1532	2015	1086	1551	1545.82	13.86	0	3371	1664	1607	1579	1522	1494	1593	1508	17	464	100	930	1	1	16681422	262	-1.42	0.95	12	0.43	-1101.00	1659.00	3560	20221220	-55.96	1294	20231020	21.17	3560	-55.96	20230110	1294	21.17	20231020	3560	-55.96	20230110	1294	21.17	20231020	1.11	N	335870	100	16 억		2311494	N	N	0	N	00	N
36	20231222	141130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	11	2	0.71	84301967	54624	45.13	1558	1566	1532	2015	1086	1551	1543.31	13.86	0	-105	1664	1607	1579	1522	1494	1593	1508	17	464	100	930	1	1	16681422	261	-1.42	0.94	12	0.33	-1101.00	1659.00	3560	20221220	-56.12	1294	20231020	20.71	3560	-56.12	20230110	1294	20.71	20231020	3560	-56.12	20230110	1294	20.71	20231020	1.11	N	335870	100	16 억		2311494	N	N	0	N	00	N
37	20231222	131129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	15	2	0.97	78349290	50815	41.98	1558	1566	1532	2015	1086	1551	1541.85	13.86	0	232	1664	1607	1579	1522	1494	1593	1508	17	464	100	930	1	1	16681422	261	-1.42	0.94	12	0.30	-1101.00	1659.00	3560	20221220	-56.01	1294	20231020	21.02	3560	-56.01	20230110	1294	21.02	20231020	3560	-56.01	20230110	1294	21.02	20231020	1.11	N	335870	100	16 억		2311494	N	N	0	N	00	N
38	20231222	121130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-10	5	-0.64	57447920	37288	30.81	1558	1566	1532	2015	1086	1551	1540.65	13.86	0	1369	1664	1607	1579	1522	1494	1593	1508	17	464	100	930	1	1	16681422	257	-1.40	0.93	12	0.22	-1101.00	1659.00	3560	20221220	-56.71	1294	20231020	19.09	3560	-56.71	20230110	1294	19.09	20231020	3560	-56.71	20230110	1294	19.09	20231020	1.11	N	335870	100	16 억		2311494	N	N	0	N	00	N
39	20231222	111128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-11	5	-0.71	28448276	18411	15.21	1558	1566	1535	2015	1086	1551	1545.18	13.86	0	282	1664	1607	1579	1522	1494	1593	1508	17	464	100	930	1	1	16681422	257	-1.40	0.93	12	0.11	-1101.00	1659.00	3560	20221220	-56.74	1294	20231020	19.01	3560	-56.74	20230110	1294	19.01	20231020	3560	-56.74	20230110	1294	19.01	20231020	1.11	N	335870	100	16 억		2311494	N	N	0	N	00	N
40	20231222	101124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-4	5	-0.26	26940576	17434	14.40	1558	1566	1535	2015	1086	1551	1545.29	13.86	0	355	1664	1607	1579	1522	1494	1593	1508	17	464	100	930	1	1	16681422	258	-1.41	0.93	12	0.10	-1101.00	1659.00	3560	20221220	-56.54	1294	20231020	19.55	3560	-56.54	20230110	1294	19.55	20231020	3560	-56.54	20230110	1294	19.55	20231020	1.11	N	335870	100	16 억		2311494	N	N	0	N	00	N
41	20231222	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	9	2	0.58	3884988	2491	2.06	1558	1566	1558	2015	1086	1551	1559.61	13.86	0	510	1664	1607	1579	1522	1494	1593	1508	17	464	100	930	1	1	16681422	260	-1.42	0.94	12	0.01	-1101.00	1659.00	3560	20221220	-56.18	1294	20231020	20.56	3560	-56.18	20230110	1294	20.56	20231020	3560	-56.18	20230110	1294	20.56	20231020	1.11	N	335870	100	16 억		2311494	N	N	0	N	00	N
42	20231221	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	-71	5	-4.38	189343322	121044	133.46	1636	1636	1551	2105	1136	1622	1564.25	13.93	0	-9975	1739	1680	1636	1577	1533	1658	1555	17	483	100	970	1	1	16681422	259	-1.41	0.93	12	0.73	-1101.00	1659.00	3590	20221219	-56.80	1294	20231020	19.86	3560	-56.43	20230110	1294	19.86	20231020	3560	-56.43	20230110	1294	19.86	20231020	1.17	N	335870	100	16 억		2323373	N	N	0	N	00	N
43	20231221	151126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-67	5	-4.13	175822859	112333	123.86	1636	1636	1551	2105	1136	1622	1565.19	13.93	0	-9289	1739	1680	1636	1577	1533	1658	1555	17	483	100	970	1	1	16681422	259	-1.41	0.94	12	0.67	-1101.00	1659.00	3590	20221219	-56.69	1294	20231020	20.17	3560	-56.32	20230110	1294	20.17	20231020	3560	-56.32	20230110	1294	20.17	20231020	1.17	N	335870	100	16 억		2323373	N	N	0	N	00	N
44	20231221	141121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	-64	5	-3.95	132705874	84551	93.22	1636	1636	1553	2105	1136	1622	1569.54	13.93	0	-6664	1739	1680	1636	1577	1533	1658	1555	17	483	100	970	1	1	16681422	260	-1.42	0.94	12	0.51	-1101.00	1659.00	3590	20221219	-56.60	1294	20231020	20.40	3560	-56.24	20230110	1294	20.40	20231020	3560	-56.24	20230110	1294	20.40	20231020	1.17	N	335870	100	16 억		2323373	N	N	0	N	00	N
45	20231221	131119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	-60	5	-3.70	120537195	76742	84.61	1636	1636	1553	2105	1136	1622	1570.68	13.93	0	-1837	1739	1680	1636	1577	1533	1658	1555	17	483	100	970	1	1	16681422	261	-1.42	0.94	12	0.46	-1101.00	1659.00	3590	20221219	-56.49	1294	20231020	20.71	3560	-56.12	20230110	1294	20.71	20231020	3560	-56.12	20230110	1294	20.71	20231020	1.17	N	335870	100	16 억		2323373	N	N	0	N	00	N
46	20231221	121126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	-63	5	-3.88	97952350	62214	68.60	1636	1636	1558	2105	1136	1622	1574.44	13.93	0	-1065	1739	1680	1636	1577	1533	1658	1555	17	483	100	970	1	1	16681422	260	-1.42	0.94	12	0.37	-1101.00	1659.00	3590	20221219	-56.57	1294	20231020	20.48	3560	-56.21	20230110	1294	20.48	20231020	3560	-56.21	20230110	1294	20.48	20231020	1.17	N	335870	100	16 억		2323373	N	N	0	N	00	N
47	20231221	111127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-46	5	-2.84	54279069	34226	37.74	1636	1636	1561	2105	1136	1622	1585.90	13.93	0	-3677	1739	1680	1636	1577	1533	1658	1555	17	483	100	970	1	1	16681422	263	-1.43	0.95	12	0.21	-1101.00	1659.00	3590	20221219	-56.10	1294	20231020	21.79	3560	-55.73	20230110	1294	21.79	20231020	3560	-55.73	20230110	1294	21.79	20231020	1.17	N	335870	100	16 억		2323373	N	N	0	N	00	N
48	20231221	101122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	-34	5	-2.10	32155516	20177	22.25	1636	1636	1576	2105	1136	1622	1593.67	13.93	0	-376	1739	1680	1636	1577	1533	1658	1555	17	483	100	970	1	1	16681422	265	-1.44	0.96	12	0.12	-1101.00	1659.00	3590	20221219	-55.77	1294	20231020	22.72	3560	-55.39	20230110	1294	22.72	20231020	3560	-55.39	20230110	1294	22.72	20231020	1.17	N	335870	100	16 억		2323373	N	N	0	N	00	N
49	20231221	091124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-19	5	-1.17	7730760	4794	5.29	1636	1636	1595	2105	1136	1622	1612.59	13.93	0	-893	1739	1680	1636	1577	1533	1658	1555	17	483	100	970	1	1	16681422	267	-1.46	0.97	12	0.03	-1101.00	1659.00	3590	20221219	-55.35	1294	20231020	23.88	3560	-54.97	20230110	1294	23.88	20231020	3560	-54.97	20230110	1294	23.88	20231020	1.17	N	335870	100	16 억		2323373	N	N	0	N	00	N
50	20231220	161127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	-2	5	-0.12	147791282	90687	23.84	1624	1695	1592	2110	1137	1624	1629.72	13.98	0	-9789	1790	1706	1645	1561	1500	1749	1604	17	486	100	970	1	1	16681422	271	-1.47	0.98	12	0.54	-1101.00	1659.00	3590	20221219	-54.82	1294	20231020	25.35	3560	-54.44	20230110	1294	25.35	20231020	3560	-54.44	20221220	1294	25.35	20231020	1.20	N	335870	100	16 억		2332789	N	N	0	N	00	N
51	20231220	151221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	-11	5	-0.68	142152154	87210	22.93	1624	1695	1592	2110	1137	1624	1630.00	13.98	0	-8906	1790	1706	1645	1561	1500	1749	1604	17	486	100	970	1	1	16681422	269	-1.47	0.97	12	0.52	-1101.00	1659.00	3590	20221219	-55.07	1294	20231020	24.65	3560	-54.69	20230110	1294	24.65	20231020	3560	-54.69	20221220	1294	24.65	20231020	1.20	N	335870	100	16 억		2332789	N	N	0	N	00	N
52	20231220	141242	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-25	5	-1.54	131492420	80535	21.17	1624	1695	1593	2110	1137	1624	1632.74	13.98	0	-8134	1790	1706	1645	1561	1500	1749	1604	17	486	100	970	1	1	16681422	267	-1.45	0.96	12	0.48	-1101.00	1659.00	3590	20221219	-55.46	1294	20231020	23.57	3560	-55.08	20230110	1294	23.57	20231020	3560	-55.08	20221220	1294	23.57	20231020	1.20	N	335870	100	16 억		2332789	N	N	0	N	00	N
53	20231220	131231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	-1	5	-0.06	96924323	58997	15.51	1624	1695	1616	2110	1137	1624	1642.87	13.98	0	-5274	1790	1706	1645	1561	1500	1749	1604	17	486	100	970	1	1	16681422	271	-1.47	0.98	12	0.35	-1101.00	1659.00	3590	20221219	-54.79	1294	20231020	25.43	3560	-54.41	20230110	1294	25.43	20231020	3560	-54.41	20221220	1294	25.43	20231020	1.20	N	335870	100	16 억		2332789	N	N	0	N	00	N
54	20231220	121120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1639	15	2	0.92	84428239	51286	13.48	1624	1695	1620	2110	1137	1624	1646.22	13.98	0	-1461	1790	1706	1645	1561	1500	1749	1604	17	486	100	970	1	1	16681422	273	-1.49	0.99	12	0.31	-1101.00	1659.00	3590	20221219	-54.35	1294	20231020	26.66	3560	-53.96	20230110	1294	26.66	20231020	3560	-53.96	20221220	1294	26.66	20231020	1.20	N	335870	100	16 억		2332789	N	N	0	N	00	N
55	20231220	111123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	12	2	0.74	80447677	48848	12.84	1624	1695	1620	2110	1137	1624	1646.90	13.98	0	-1355	1790	1706	1645	1561	1500	1749	1604	17	486	100	970	1	1	16681422	273	-1.49	0.99	12	0.29	-1101.00	1659.00	3590	20221219	-54.43	1294	20231020	26.43	3560	-54.04	20230110	1294	26.43	20231020	3560	-54.04	20221220	1294	26.43	20231020	1.20	N	335870	100	16 억		2332789	N	N	0	N	00	N
56	20231220	101125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	0	3	0.00	75262586	45666	12.01	1624	1695	1621	2110	1137	1624	1648.11	13.98	0	-1196	1790	1706	1645	1561	1500	1749	1604	17	486	100	970	1	1	16681422	271	-1.48	0.98	12	0.27	-1101.00	1659.00	3590	20221219	-54.76	1294	20231020	25.50	3560	-54.38	20230110	1294	25.50	20231020	3560	-54.38	20221220	1294	25.50	20231020	1.20	N	335870	100	16 억		2332789	N	N	0	N	00	N
57	20231220	091122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1641	17	2	1.05	17509856	10725	2.82	1624	1643	1621	2110	1137	1624	1632.62	13.98	0	-1243	1790	1706	1645	1561	1500	1749	1604	17	486	100	970	1	1	16681422	274	-1.49	0.99	12	0.06	-1101.00	1659.00	3590	20221219	-54.29	1294	20231020	26.82	3560	-53.90	20230110	1294	26.82	20231020	3560	-53.90	20221220	1294	26.82	20231020	1.20	N	335870	100	16 억		2332789	N	N	0	N	00	N
58	20231219	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	44	2	2.78	625674995	379774	611.85	1600	1729	1584	2050	1106	1580	1647.63	13.84	0	24511	1645	1612	1576	1543	1507	1629	1560	17	470	100	940	1	1	16681422	271	-1.48	0.98	12	2.28	-1101.00	1659.00	3590	20221215	-54.76	1294	20231020	25.50	3560	-54.38	20230110	1294	25.50	20231020	3590	-54.76	20221219	1294	25.50	20231020	1.17	N	335870	100	16 억		2308653	N	Y	0	N	00	N
59	20231219	151125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	36	2	2.28	611131657	370816	597.42	1600	1729	1584	2050	1106	1580	1648.07	13.84	0	23732	1645	1612	1576	1543	1507	1629	1560	17	470	100	940	1	1	16681422	270	-1.47	0.97	12	2.22	-1101.00	1659.00	3590	20221215	-54.99	1294	20231020	24.88	3560	-54.61	20230110	1294	24.88	20231020	3590	-54.99	20221219	1294	24.88	20231020	1.17	N	335870	100	16 억		2308653	N	N	0	N	00	N
60	20231219	141119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	23	2	1.46	592732894	359378	578.99	1600	1729	1584	2050	1106	1580	1649.33	13.84	0	26059	1645	1612	1576	1543	1507	1629	1560	17	470	100	940	1	1	16681422	267	-1.46	0.97	12	2.15	-1101.00	1659.00	3590	20221215	-55.35	1294	20231020	23.88	3560	-54.97	20230110	1294	23.88	20231020	3590	-55.35	20221219	1294	23.88	20231020	1.17	N	335870	100	16 억		2308653	N	N	0	N	00	N
61	20231219	131126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	13	2	0.82	578469127	350473	564.64	1600	1729	1584	2050	1106	1580	1650.54	13.84	0	28116	1645	1612	1576	1543	1507	1629	1560	17	470	100	940	1	1	16681422	266	-1.45	0.96	12	2.10	-1101.00	1659.00	3590	20221215	-55.63	1294	20231020	23.11	3560	-55.25	20230110	1294	23.11	20231020	3590	-55.63	20221219	1294	23.11	20231020	1.17	N	335870	100	16 억		2308653	N	N	0	N	00	N
62	20231219	121127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	24	2	1.52	559967020	338876	545.96	1600	1729	1584	2050	1106	1580	1652.42	13.84	0	27210	1645	1612	1576	1543	1507	1629	1560	17	470	100	940	1	1	16681422	268	-1.46	0.97	12	2.03	-1101.00	1659.00	3590	20221215	-55.32	1294	20231020	23.96	3560	-54.94	20230110	1294	23.96	20231020	3590	-55.32	20221219	1294	23.96	20231020	1.17	N	335870	100	16 억		2308653	N	N	0	N	00	N
63	20231219	111123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	26	2	1.65	556503680	336719	542.48	1600	1729	1584	2050	1106	1580	1652.72	13.84	0	27205	1645	1612	1576	1543	1507	1629	1560	17	470	100	940	1	1	16681422	268	-1.46	0.97	12	2.02	-1101.00	1659.00	3590	20221215	-55.26	1294	20231020	24.11	3560	-54.89	20230110	1294	24.11	20231020	3590	-55.26	20221219	1294	24.11	20231020	1.17	N	335870	100	16 억		2308653	N	N	0	N	00	N
64	20231219	101121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	32	2	2.03	513661129	309944	499.35	1600	1729	1584	2050	1106	1580	1657.27	13.84	0	25532	1645	1612	1576	1543	1507	1629	1560	17	470	100	940	1	1	16681422	269	-1.46	0.97	12	1.86	-1101.00	1659.00	3590	20221215	-55.10	1294	20231020	24.57	3560	-54.72	20230110	1294	24.57	20231020	3590	-55.10	20221219	1294	24.57	20231020	1.17	N	335870	100	16 억		2308653	N	N	0	N	00	N
65	20231219	091118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	4	2	0.25	28142415	17533	28.25	1600	1622	1584	2050	1106	1580	1605.11	13.84	0	1923	1645	1612	1576	1543	1507	1629	1560	17	470	100	940	1	1	16681422	264	-1.44	0.95	12	0.11	-1101.00	1659.00	3590	20221215	-55.88	1294	20231020	22.41	3560	-55.51	20230110	1294	22.41	20231020	3590	-55.88	20221219	1294	22.41	20231020	1.17	N	335870	100	16 억		2308653	N	N	0	N	00	N
66	20231218	161116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	40	2	2.60	88796867	56433	244.09	1540	1609	1540	2000	1078	1540	1573.49	13.80	0	5646	1597	1568	1548	1519	1499	1583	1534	17	460	100	920	1	1	16681422	264	-1.44	0.95	12	0.34	-1101.00	1659.00	3695	20221214	-57.24	1294	20231020	22.10	3560	-55.62	20230110	1294	22.10	20231020	3590	-55.99	20221219	1294	22.10	20231020	1.24	N	335870	100	16 억		2302389	N	N	0	N	00	N
67	20231218	151120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	28	2	1.82	86013829	54670	236.46	1540	1609	1540	2000	1078	1540	1573.33	13.80	0	5700	1597	1568	1548	1519	1499	1583	1534	17	460	100	920	1	1	16681422	262	-1.42	0.95	12	0.33	-1101.00	1659.00	3695	20221214	-57.56	1294	20231020	21.17	3560	-55.96	20230110	1294	21.17	20231020	3590	-56.32	20221219	1294	21.17	20231020	1.24	N	335870	100	16 억		2302389	N	N	0	N	00	N
68	20231218	141122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	31	2	2.01	81830623	52010	224.96	1540	1609	1540	2000	1078	1540	1573.36	13.80	0	6340	1597	1568	1548	1519	1499	1583	1534	17	460	100	920	1	1	16681422	262	-1.43	0.95	12	0.31	-1101.00	1659.00	3695	20221214	-57.48	1294	20231020	21.41	3560	-55.87	20230110	1294	21.41	20231020	3590	-56.24	20221219	1294	21.41	20231020	1.24	N	335870	100	16 억		2302389	N	N	0	N	00	N
69	20231218	131113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	36	2	2.34	74682497	47474	205.34	1540	1609	1540	2000	1078	1540	1573.12	13.80	0	6332	1597	1568	1548	1519	1499	1583	1534	17	460	100	920	1	1	16681422	263	-1.43	0.95	12	0.28	-1101.00	1659.00	3695	20221214	-57.35	1294	20231020	21.79	3560	-55.73	20230110	1294	21.79	20231020	3590	-56.10	20221219	1294	21.79	20231020	1.24	N	335870	100	16 억		2302389	N	N	0	N	00	N
70	20231218	121110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	22	2	1.43	69277489	44028	190.43	1540	1609	1540	2000	1078	1540	1573.49	13.80	0	6665	1597	1568	1548	1519	1499	1583	1534	17	460	100	920	1	1	16681422	261	-1.42	0.94	12	0.26	-1101.00	1659.00	3695	20221214	-57.73	1294	20231020	20.71	3560	-56.12	20230110	1294	20.71	20231020	3590	-56.49	20221219	1294	20.71	20231020	1.24	N	335870	100	16 억		2302389	N	N	0	N	00	N
71	20231218	111111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	17	2	1.10	59151028	37542	162.38	1540	1609	1540	2000	1078	1540	1575.60	13.80	0	7612	1597	1568	1548	1519	1499	1583	1534	17	460	100	920	1	1	16681422	260	-1.41	0.94	12	0.23	-1101.00	1659.00	3695	20221214	-57.86	1294	20231020	20.32	3560	-56.26	20230110	1294	20.32	20231020	3590	-56.63	20221219	1294	20.32	20231020	1.24	N	335870	100	16 억		2302389	N	N	0	N	00	N
72	20231218	101111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	65	2	4.22	38415575	24291	105.06	1540	1609	1540	2000	1078	1540	1581.48	13.80	0	3459	1597	1568	1548	1519	1499	1583	1534	17	460	100	920	1	1	16681422	268	-1.46	0.97	12	0.15	-1101.00	1659.00	3695	20221214	-56.56	1294	20231020	24.03	3560	-54.92	20230110	1294	24.03	20231020	3590	-55.29	20221219	1294	24.03	20231020	1.24	N	335870	100	16 억		2302389	N	N	0	N	00	N
73	20231218	091107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	29	2	1.88	4847685	3116	13.48	1540	1570	1540	2000	1078	1540	1555.74	13.80	0	-1160	1597	1568	1548	1519	1499	1583	1534	17	460	100	920	1	1	16681422	262	-1.43	0.95	12	0.02	-1101.00	1659.00	3695	20221214	-57.54	1294	20231020	21.25	3560	-55.93	20230110	1294	21.25	20231020	3590	-56.30	20221219	1294	21.25	20231020	1.24	N	335870	100	16 억		2302389	N	N	0	N	00	N
74	20231215	161111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-1	5	-0.06	35597905	23113	44.01	1534	1577	1528	2000	1079	1541	1540.17	13.81	0	-1394	1607	1574	1547	1514	1487	1590	1530	17	459	100	920	1	1	16681422	257	-1.40	0.93	12	0.14	-1101.00	1659.00	3695	20221214	-58.32	1294	20231020	19.01	3560	-56.74	20230110	1294	19.01	20231020	3590	-57.10	20221215	1294	19.01	20231020	1.26	N	335870	100	16 억		2303816	N	N	0	N	00	N
75	20231215	151115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	0	3	0.00	33744540	21910	41.72	1534	1577	1528	2000	1079	1541	1540.14	13.81	0	-628	1607	1574	1547	1514	1487	1590	1530	17	459	100	920	1	1	16681422	257	-1.40	0.93	12	0.13	-1101.00	1659.00	3695	20221214	-58.29	1294	20231020	19.09	3560	-56.71	20230110	1294	19.09	20231020	3590	-57.08	20221215	1294	19.09	20231020	1.26	N	335870	100	16 억		2303816	N	N	0	N	00	N
76	20231215	141114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	1	2	0.06	31584357	20501	39.04	1534	1577	1528	2000	1079	1541	1540.63	13.81	0	-147	1607	1574	1547	1514	1487	1590	1530	17	459	100	920	1	1	16681422	257	-1.40	0.93	12	0.12	-1101.00	1659.00	3695	20221214	-58.27	1294	20231020	19.17	3560	-56.69	20230110	1294	19.17	20231020	3590	-57.05	20221215	1294	19.17	20231020	1.26	N	335870	100	16 억		2303816	N	N	0	N	00	N
77	20231215	131108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	1	2	0.06	29172603	18929	36.05	1534	1577	1534	2000	1079	1541	1541.16	13.81	0	-139	1607	1574	1547	1514	1487	1590	1530	17	459	100	920	1	1	16681422	257	-1.40	0.93	12	0.11	-1101.00	1659.00	3695	20221214	-58.27	1294	20231020	19.17	3560	-56.69	20230110	1294	19.17	20231020	3590	-57.05	20221215	1294	19.17	20231020	1.26	N	335870	100	16 억		2303816	N	N	0	N	00	N
78	20231215	121109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	1	2	0.06	29127913	18900	35.99	1534	1577	1534	2000	1079	1541	1541.16	13.81	0	-117	1607	1574	1547	1514	1487	1590	1530	17	459	100	920	1	1	16681422	257	-1.40	0.93	12	0.11	-1101.00	1659.00	3695	20221214	-58.27	1294	20231020	19.17	3560	-56.69	20230110	1294	19.17	20231020	3590	-57.05	20221215	1294	19.17	20231020	1.26	N	335870	100	16 억		2303816	N	N	0	N	00	N
79	20231215	111103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	1	2	0.06	10992897	7136	13.59	1534	1577	1534	2000	1079	1541	1540.48	13.81	0	-166	1607	1574	1547	1514	1487	1590	1530	17	459	100	920	1	1	16681422	257	-1.40	0.93	12	0.04	-1101.00	1659.00	3695	20221214	-58.27	1294	20231020	19.17	3560	-56.69	20230110	1294	19.17	20231020	3590	-57.05	20221215	1294	19.17	20231020	1.26	N	335870	100	16 억		2303816	N	N	0	N	00	N
80	20231215	101108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	4	2	0.26	9570655	6213	11.83	1534	1577	1534	2000	1079	1541	1540.42	13.81	0	-166	1607	1574	1547	1514	1487	1590	1530	17	459	100	920	1	1	16681422	258	-1.40	0.93	12	0.04	-1101.00	1659.00	3695	20221214	-58.19	1294	20231020	19.40	3560	-56.60	20230110	1294	19.40	20231020	3590	-56.96	20221215	1294	19.40	20231020	1.26	N	335870	100	16 억		2303816	N	N	0	N	00	N
81	20231215	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	0	3	0.00	3656324	2378	4.53	1534	1541	1534	2000	1079	1541	1537.56	13.81	0	-174	1607	1574	1547	1514	1487	1590	1530	17	459	100	920	1	1	16681422	257	-1.40	0.93	12	0.01	-1101.00	1659.00	3695	20221214	-58.29	1294	20231020	19.09	3560	-56.71	20230110	1294	19.09	20231020	3590	-57.08	20221215	1294	19.09	20231020	1.26	N	335870	100	16 억		2303816	N	N	0	N	00	N
82	20231214	161103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-7	5	-0.45	80943943	52512	59.19	1540	1580	1520	2010	1084	1548	1541.45	13.78	0	4919	1612	1580	1554	1522	1496	1567	1509	17	462	100	920	1	1	16681422	257	-1.40	0.93	12	0.31	-1101.00	1659.00	3855	20221212	-60.03	1294	20231020	19.09	3560	-56.71	20230110	1294	19.09	20231020	3695	-58.29	20221214	1294	19.09	20231020	1.27	N	335870	100	16 억		2298935	N	N	0	N	00	N
83	20231214	151141	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-25	5	-1.61	75183172	48765	54.97	1540	1580	1521	2010	1084	1548	1541.74	13.78	0	6047	1612	1580	1554	1522	1496	1567	1509	17	462	100	920	1	1	16681422	254	-1.38	0.92	12	0.29	-1101.00	1659.00	3855	20221212	-60.49	1294	20231020	17.70	3560	-57.22	20230110	1294	17.70	20231020	3695	-58.78	20221214	1294	17.70	20231020	1.27	N	335870	100	16 억		2298935	N	N	0	N	00	N
84	20231214	141109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-7	5	-0.45	55141881	35688	40.23	1540	1580	1538	2010	1084	1548	1545.11	13.78	0	9230	1612	1580	1554	1522	1496	1567	1509	17	462	100	920	1	1	16681422	257	-1.40	0.93	12	0.21	-1101.00	1659.00	3855	20221212	-60.03	1294	20231020	19.09	3560	-56.71	20230110	1294	19.09	20231020	3695	-58.29	20221214	1294	19.09	20231020	1.27	N	335870	100	16 억		2298935	N	N	0	N	00	N
85	20231214	131138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-10	5	-0.65	53145909	34392	38.77	1540	1580	1538	2010	1084	1548	1545.30	13.78	0	9413	1612	1580	1554	1522	1496	1567	1509	17	462	100	920	1	1	16681422	257	-1.40	0.93	12	0.21	-1101.00	1659.00	3855	20221212	-60.10	1294	20231020	18.86	3560	-56.80	20230110	1294	18.86	20231020	3695	-58.38	20221214	1294	18.86	20231020	1.27	N	335870	100	16 억		2298935	N	N	0	N	00	N
86	20231214	121159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-7	5	-0.45	45165221	29213	32.93	1540	1580	1538	2010	1084	1548	1546.07	13.78	0	10365	1612	1580	1554	1522	1496	1567	1509	17	462	100	920	1	1	16681422	257	-1.40	0.93	12	0.18	-1101.00	1659.00	3855	20221212	-60.03	1294	20231020	19.09	3560	-56.71	20230110	1294	19.09	20231020	3695	-58.29	20221214	1294	19.09	20231020	1.27	N	335870	100	16 억		2298935	N	N	0	N	00	N
87	20231214	111133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	1	2	0.06	39982777	25855	29.14	1540	1580	1538	2010	1084	1548	1546.42	13.78	0	10099	1612	1580	1554	1522	1496	1567	1509	17	462	100	920	1	1	16681422	258	-1.41	0.93	12	0.15	-1101.00	1659.00	3855	20221212	-59.82	1294	20231020	19.71	3560	-56.49	20230110	1294	19.71	20231020	3695	-58.08	20221214	1294	19.71	20231020	1.27	N	335870	100	16 억		2298935	N	N	0	N	00	N
88	20231214	101054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	2	2	0.13	25913113	16740	18.87	1540	1580	1540	2010	1084	1548	1547.98	13.78	0	7717	1612	1580	1554	1522	1496	1567	1509	17	462	100	920	1	1	16681422	259	-1.41	0.93	12	0.10	-1101.00	1659.00	3855	20221212	-59.79	1294	20231020	19.78	3560	-56.46	20230110	1294	19.78	20231020	3695	-58.05	20221214	1294	19.78	20231020	1.27	N	335870	100	16 억		2298935	N	N	0	N	00	N
89	20231214	091034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	32	2	2.07	8383479	5406	6.09	1540	1580	1540	2010	1084	1548	1550.77	13.78	0	2283	1612	1580	1554	1522	1496	1567	1509	17	462	100	920	1	1	16681422	264	-1.44	0.95	12	0.03	-1101.00	1659.00	3855	20221212	-59.01	1294	20231020	22.10	3560	-55.62	20230110	1294	22.10	20231020	3695	-57.24	20221214	1294	22.10	20231020	1.27	N	335870	100	16 억		2298935	N	N	0	N	00	N
90	20231213	161100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	-39	5	-2.46	137277805	88617	61.92	1576	1586	1528	2060	1111	1587	1549.11	13.83	0	-8605	1641	1614	1576	1549	1511	1627	1562	17	473	100	950	1	1	16681422	258	-1.41	0.93	12	0.53	-1101.00	1659.00	3855	20221212	-59.84	1294	20231020	19.63	3560	-56.52	20230110	1294	19.63	20231020	3695	-58.11	20221214	1294	19.63	20231020	1.29	N	335870	100	16 억		2307505	N	Y	0	N	00	N
91	20231213	151122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-32	5	-2.02	130595579	84321	58.91	1576	1586	1528	2060	1111	1587	1548.79	13.83	0	-7958	1641	1614	1576	1549	1511	1627	1562	17	473	100	950	1	1	16681422	259	-1.41	0.94	12	0.51	-1101.00	1659.00	3855	20221212	-59.66	1294	20231020	20.17	3560	-56.32	20230110	1294	20.17	20231020	3695	-57.92	20221214	1294	20.17	20231020	1.29	N	335870	100	16 억		2307505	N	N	0	N	00	N
92	20231213	141122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-40	5	-2.52	107463833	69257	48.39	1576	1586	1532	2060	1111	1587	1551.67	13.83	0	-4267	1641	1614	1576	1549	1511	1627	1562	17	473	100	950	1	1	16681422	258	-1.41	0.93	12	0.42	-1101.00	1659.00	3855	20221212	-59.87	1294	20231020	19.55	3560	-56.54	20230110	1294	19.55	20231020	3695	-58.13	20221214	1294	19.55	20231020	1.29	N	335870	100	16 억		2307505	N	N	0	N	00	N
93	20231213	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-44	5	-2.77	93294249	60062	41.96	1576	1586	1532	2060	1111	1587	1553.30	13.83	0	-2802	1641	1614	1576	1549	1511	1627	1562	17	473	100	950	1	1	16681422	257	-1.40	0.93	12	0.36	-1101.00	1659.00	3855	20221212	-59.97	1294	20231020	19.24	3560	-56.66	20230110	1294	19.24	20231020	3695	-58.24	20221214	1294	19.24	20231020	1.29	N	335870	100	16 억		2307505	N	N	0	N	00	N
94	20231213	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-27	5	-1.70	81769561	52620	36.77	1576	1586	1532	2060	1111	1587	1553.96	13.83	0	-3025	1641	1614	1576	1549	1511	1627	1562	17	473	100	950	1	1	16681422	260	-1.42	0.94	12	0.32	-1101.00	1659.00	3855	20221212	-59.53	1294	20231020	20.56	3560	-56.18	20230110	1294	20.56	20231020	3695	-57.78	20221214	1294	20.56	20231020	1.29	N	335870	100	16 억		2307505	N	N	0	N	00	N
95	20231213	111126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	-28	5	-1.76	69277860	44611	31.17	1576	1586	1532	2060	1111	1587	1552.93	13.83	0	-2641	1641	1614	1576	1549	1511	1627	1562	17	473	100	950	1	1	16681422	260	-1.42	0.94	12	0.27	-1101.00	1659.00	3855	20221212	-59.56	1294	20231020	20.48	3560	-56.21	20230110	1294	20.48	20231020	3695	-57.81	20221214	1294	20.48	20231020	1.29	N	335870	100	16 억		2307505	N	N	0	N	00	N
96	20231213	101133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-37	5	-2.33	54961741	35341	24.69	1576	1586	1532	2060	1111	1587	1555.18	13.83	0	-3693	1641	1614	1576	1549	1511	1627	1562	17	473	100	950	1	1	16681422	259	-1.41	0.93	12	0.21	-1101.00	1659.00	3855	20221212	-59.79	1294	20231020	19.78	3560	-56.46	20230110	1294	19.78	20231020	3695	-58.05	20221214	1294	19.78	20231020	1.29	N	335870	100	16 억		2307505	N	N	0	N	00	N
97	20231213	091118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-32	5	-2.02	14117770	8999	6.29	1576	1586	1555	2060	1111	1587	1568.82	13.83	0	-2713	1641	1614	1576	1549	1511	1627	1562	17	473	100	950	1	1	16681422	259	-1.41	0.94	12	0.05	-1101.00	1659.00	3855	20221212	-59.66	1294	20231020	20.17	3560	-56.32	20230110	1294	20.17	20231020	3695	-57.92	20221214	1294	20.17	20231020	1.29	N	335870	100	16 억		2307505	N	N	0	N	00	N
98	20231212	161039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-7	5	-0.44	225334731	143057	284.21	1571	1603	1538	2070	1116	1594	1575.14	13.86	0	-5724	1666	1630	1590	1554	1514	1610	1534	17	476	100	950	1	1	16681422	265	-1.44	0.96	12	0.86	-1101.00	1659.00	3855	20221212	-58.83	1294	20231020	22.64	3560	-55.42	20230110	1294	22.64	20231020	3855	-58.83	20221212	1294	22.64	20231020	1.30	N	335870	100	16 억		2312228	N	Y	0	N	00	N
99	20231212	151045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-19	5	-1.19	225030189	142865	283.83	1571	1603	1538	2070	1116	1594	1575.12	13.86	0	-5679	1666	1630	1590	1554	1514	1610	1534	17	476	100	950	1	1	16681422	263	-1.43	0.95	12	0.86	-1101.00	1659.00	3855	20221212	-59.14	1294	20231020	21.72	3560	-55.76	20230110	1294	21.72	20231020	3855	-59.14	20221212	1294	21.72	20231020	1.30	N	335870	100	16 억		2312228	N	N	0	N	00	N
100	20231212	140945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-16	5	-1.00	216204647	137286	272.74	1571	1603	1538	2070	1116	1594	1574.85	13.86	0	-7008	1666	1630	1590	1554	1514	1610	1534	17	476	100	950	1	1	16681422	263	-1.43	0.95	12	0.82	-1101.00	1659.00	3855	20221212	-59.07	1294	20231020	21.95	3560	-55.67	20230110	1294	21.95	20231020	3855	-59.07	20221212	1294	21.95	20231020	1.30	N	335870	100	16 억		2312228	N	N	0	N	00	N
101	20231212	130949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-17	5	-1.07	213466235	135549	269.29	1571	1603	1538	2070	1116	1594	1574.83	13.86	0	-6947	1666	1630	1590	1554	1514	1610	1534	17	476	100	950	1	1	16681422	263	-1.43	0.95	12	0.81	-1101.00	1659.00	3855	20221212	-59.09	1294	20231020	21.87	3560	-55.70	20230110	1294	21.87	20231020	3855	-59.09	20221212	1294	21.87	20231020	1.30	N	335870	100	16 억		2312228	N	N	0	N	00	N
102	20231212	120941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-14	5	-0.88	206432763	131063	260.38	1571	1603	1538	2070	1116	1594	1575.06	13.86	0	-6682	1666	1630	1590	1554	1514	1610	1534	17	476	100	950	1	1	16681422	264	-1.44	0.95	12	0.79	-1101.00	1659.00	3855	20221212	-59.01	1294	20231020	22.10	3560	-55.62	20230110	1294	22.10	20231020	3855	-59.01	20221212	1294	22.10	20231020	1.30	N	335870	100	16 억		2312228	N	N	0	N	00	N
103	20231212	110956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-13	5	-0.82	204848814	130057	258.38	1571	1603	1538	2070	1116	1594	1575.07	13.86	0	-6677	1666	1630	1590	1554	1514	1610	1534	17	476	100	950	1	1	16681422	264	-1.44	0.95	12	0.78	-1101.00	1659.00	3855	20221212	-58.99	1294	20231020	22.18	3560	-55.59	20230110	1294	22.18	20231020	3855	-58.99	20221212	1294	22.18	20231020	1.30	N	335870	100	16 억		2312228	N	N	0	N	00	N
104	20231212	101037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-18	5	-1.13	99748823	63583	126.32	1571	1594	1538	2070	1116	1594	1568.80	13.86	0	-15710	1666	1630	1590	1554	1514	1610	1534	17	476	100	950	1	1	16681422	263	-1.43	0.95	12	0.38	-1101.00	1659.00	3855	20221212	-59.12	1294	20231020	21.79	3560	-55.73	20230110	1294	21.79	20231020	3855	-59.12	20221212	1294	21.79	20231020	1.30	N	335870	100	16 억		2312228	N	N	0	N	00	N
105	20231212	091037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-44	5	-2.76	25238928	16105	32.00	1571	1594	1550	2070	1116	1594	1567.15	13.86	0	-2801	1666	1630	1590	1554	1514	1610	1534	17	476	100	950	1	1	16681422	259	-1.41	0.93	12	0.10	-1101.00	1659.00	3855	20221212	-59.79	1294	20231020	19.78	3560	-56.46	20230110	1294	19.78	20231020	3855	-59.79	20221212	1294	19.78	20231020	1.30	N	335870	100	16 억		2312228	N	N	0	N	00	N
106	20231211	161040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-16	5	-0.99	80017821	50294	53.07	1626	1626	1550	2090	1127	1610	1591.00	13.88	-3625	-6927	1682	1646	1587	1551	1492	1664	1569	17	480	100	960	1	1	16681422	266	-1.45	0.96	12	0.30	-1101.00	1659.00	3855	20221212	-58.65	1294	20231020	23.18	3560	-55.22	20230110	1294	23.18	20231020	3855	-58.65	20221212	1294	23.18	20231020	1.31	N	335870	100	16 억		2315488	N	N	0	N	00	N
107	20231211	151036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-19	5	-1.18	78185896	49144	51.85	1626	1626	1550	2090	1127	1610	1590.96	13.88	-3625	-6586	1682	1646	1587	1551	1492	1664	1569	17	480	100	960	1	1	16681422	265	-1.45	0.96	12	0.29	-1101.00	1659.00	3855	20221212	-58.73	1294	20231020	22.95	3560	-55.31	20230110	1294	22.95	20231020	3855	-58.73	20221212	1294	22.95	20231020	1.31	N	335870	100	16 억		2315488	N	N	0	N	00	N
108	20231211	141036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-23	5	-1.43	69157110	43447	45.84	1626	1626	1550	2090	1127	1610	1591.76	13.88	-3625	-4893	1682	1646	1587	1551	1492	1664	1569	17	480	100	960	1	1	16681422	265	-1.44	0.96	12	0.26	-1101.00	1659.00	3855	20221212	-58.83	1294	20231020	22.64	3560	-55.42	20230110	1294	22.64	20231020	3855	-58.83	20221212	1294	22.64	20231020	1.31	N	335870	100	16 억		2315488	N	N	0	N	00	N
109	20231211	131034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-20	5	-1.24	63992337	40194	42.41	1626	1626	1550	2090	1127	1610	1592.09	13.88	-3625	-4706	1682	1646	1587	1551	1492	1664	1569	17	480	100	960	1	1	16681422	265	-1.44	0.96	12	0.24	-1101.00	1659.00	3855	20221212	-58.75	1294	20231020	22.87	3560	-55.34	20230110	1294	22.87	20231020	3855	-58.75	20221212	1294	22.87	20231020	1.31	N	335870	100	16 억		2315488	N	N	0	N	00	N
110	20231211	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-30	5	-1.86	50135128	31377	33.11	1626	1626	1565	2090	1127	1610	1597.83	13.88	-3625	-3301	1682	1646	1587	1551	1492	1664	1569	17	480	100	960	1	1	16681422	264	-1.44	0.95	12	0.19	-1101.00	1659.00	3855	20221212	-59.01	1294	20231020	22.10	3560	-55.62	20230110	1294	22.10	20231020	3855	-59.01	20221212	1294	22.10	20231020	1.31	N	335870	100	16 억		2315488	N	N	0	N	00	N
111	20231211	111031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	-22	5	-1.37	42426835	26498	27.96	1626	1626	1565	2090	1127	1610	1601.13	13.88	-3625	-1140	1682	1646	1587	1551	1492	1664	1569	17	480	100	960	1	1	16681422	265	-1.44	0.96	12	0.16	-1101.00	1659.00	3855	20221212	-58.81	1294	20231020	22.72	3560	-55.39	20230110	1294	22.72	20231020	3855	-58.81	20221212	1294	22.72	20231020	1.31	N	335870	100	16 억		2315488	N	N	0	N	00	N
112	20231211	101030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-13	5	-0.81	35237984	21946	23.16	1626	1626	1580	2090	1127	1610	1605.67	13.88	-3625	-1643	1682	1646	1587	1551	1492	1664	1569	17	480	100	960	1	1	16681422	266	-1.45	0.96	12	0.13	-1101.00	1659.00	3855	20221212	-58.57	1294	20231020	23.42	3560	-55.14	20230110	1294	23.42	20231020	3855	-58.57	20221212	1294	23.42	20231020	1.31	N	335870	100	16 억		2315488	N	N	0	N	00	N
113	20231211	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-8	5	-0.50	20572939	12728	13.43	1626	1626	1602	2090	1127	1610	1616.35	13.88	-3625	-4560	1682	1646	1587	1551	1492	1664	1569	17	480	100	960	1	1	16681422	267	-1.46	0.97	12	0.08	-1101.00	1659.00	3855	20221212	-58.44	1294	20231020	23.80	3560	-55.00	20230110	1294	23.80	20231020	3855	-58.44	20221212	1294	23.80	20231020	1.31	N	335870	100	16 억		2315488	N	N	0	N	00	N
114	20231208	161021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	44	2	2.81	150023336	94695	208.46	1566	1623	1528	2035	1097	1566	1584.19	13.88	0	2771	1635	1600	1563	1528	1491	1618	1546	17	469	100	930	1	1	16681422	269	-1.46	0.97	12	0.57	-1101.00	1659.00	3855	20221212	-58.24	1294	20231020	24.42	3560	-54.78	20230110	1294	24.42	20231020	3855	-58.24	20221212	1294	24.42	20231020	1.33	N	335870	100	16 억		2315488	N	N	0	N	00	N
115	20231208	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	42	2	2.68	144491378	91240	200.85	1566	1623	1528	2035	1097	1566	1583.64	13.88	0	2110	1635	1600	1563	1528	1491	1618	1546	17	469	100	930	1	1	16681422	268	-1.46	0.97	12	0.55	-1101.00	1659.00	3855	20221212	-58.29	1294	20231020	24.27	3560	-54.83	20230110	1294	24.27	20231020	3855	-58.29	20221212	1294	24.27	20231020	1.33	N	335870	100	16 억		2315488	N	N	0	N	00	N
116	20231208	141023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	8	2	0.51	115937600	73455	161.70	1566	1623	1528	2035	1097	1566	1578.35	13.88	0	1509	1635	1600	1563	1528	1491	1618	1546	17	469	100	930	1	1	16681422	263	-1.43	0.95	12	0.44	-1101.00	1659.00	3855	20221212	-59.17	1294	20231020	21.64	3560	-55.79	20230110	1294	21.64	20231020	3855	-59.17	20221212	1294	21.64	20231020	1.33	N	335870	100	16 억		2315488	N	N	0	N	00	N
117	20231208	131021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	37	2	2.36	101312018	64188	141.30	1566	1623	1528	2035	1097	1566	1578.36	13.88	0	2860	1635	1600	1563	1528	1491	1618	1546	17	469	100	930	1	1	16681422	267	-1.46	0.97	12	0.38	-1101.00	1659.00	3855	20221212	-58.42	1294	20231020	23.88	3560	-54.97	20230110	1294	23.88	20231020	3855	-58.42	20221212	1294	23.88	20231020	1.33	N	335870	100	16 억		2315488	N	N	0	N	00	N
118	20231208	121018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	34	2	2.17	72480219	46259	101.83	1566	1600	1528	2035	1097	1566	1566.83	13.88	0	-332	1635	1600	1563	1528	1491	1618	1546	17	469	100	930	1	1	16681422	267	-1.45	0.96	12	0.28	-1101.00	1659.00	3855	20221212	-58.50	1294	20231020	23.65	3560	-55.06	20230110	1294	23.65	20231020	3855	-58.50	20221212	1294	23.65	20231020	1.33	N	335870	100	16 억		2315488	N	N	0	N	00	N
119	20231208	111014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	1	2	0.06	57972784	37130	81.74	1566	1591	1528	2035	1097	1566	1561.35	13.88	0	-313	1635	1600	1563	1528	1491	1618	1546	17	469	100	930	1	1	16681422	261	-1.42	0.94	12	0.22	-1101.00	1659.00	3855	20221212	-59.35	1294	20231020	21.10	3560	-55.98	20230110	1294	21.10	20231020	3855	-59.35	20221212	1294	21.10	20231020	1.33	N	335870	100	16 억		2315488	N	N	0	N	00	N
120	20231208	101023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	20	2	1.28	31040604	19785	43.55	1566	1591	1528	2035	1097	1566	1568.90	13.88	0	54	1635	1600	1563	1528	1491	1618	1546	17	469	100	930	1	1	16681422	265	-1.44	0.96	12	0.12	-1101.00	1659.00	3855	20221212	-58.86	1294	20231020	22.57	3560	-55.45	20230110	1294	22.57	20231020	3855	-58.86	20221212	1294	22.57	20231020	1.33	N	335870	100	16 억		2315488	N	N	0	N	00	N
121	20231208	091013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	-3	5	-0.19	10789369	6882	15.15	1566	1591	1561	2035	1097	1566	1567.77	13.88	0	557	1635	1600	1563	1528	1491	1618	1546	17	469	100	930	1	1	16681422	261	-1.42	0.94	12	0.04	-1101.00	1659.00	3855	20221212	-59.46	1294	20231020	20.79	3560	-56.10	20230110	1294	20.79	20231020	3855	-59.46	20221212	1294	20.79	20231020	1.33	N	335870	100	16 억		2315488	N	N	0	N	00	N
122	20231207	161017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	41	2	2.69	70267242	45377	47.12	1530	1598	1526	1982	1068	1525	1548.56	13.86	0	2875	1596	1560	1531	1495	1466	1578	1513	17	457	100	910	1	1	16681422	261	-1.42	0.94	12	0.27	-1101.00	1659.00	3985	20221205	-60.70	1294	20231020	21.02	3560	-56.01	20230110	1294	21.02	20231020	3855	-59.38	20221212	1294	21.02	20231020	1.31	N	335870	100	16 억		2312613	N	N	0	N	00	N
123	20231207	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	15	2	0.98	66125904	42714	44.35	1530	1598	1526	1982	1068	1525	1548.15	13.86	0	4010	1596	1560	1531	1495	1466	1578	1513	17	457	100	910	1	1	16681422	257	-1.40	0.93	12	0.26	-1101.00	1659.00	3985	20221205	-61.36	1294	20231020	19.01	3560	-56.74	20230110	1294	19.01	20231020	3855	-60.05	20221212	1294	19.01	20231020	1.31	N	335870	100	16 억		2312613	N	N	0	N	00	N
124	20231207	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	15	2	0.98	57232206	36911	38.33	1530	1598	1526	1982	1068	1525	1550.59	13.86	0	3187	1596	1560	1531	1495	1466	1578	1513	17	457	100	910	1	1	16681422	257	-1.40	0.93	12	0.22	-1101.00	1659.00	3985	20221205	-61.36	1294	20231020	19.01	3560	-56.74	20230110	1294	19.01	20231020	3855	-60.05	20221212	1294	19.01	20231020	1.31	N	335870	100	16 억		2312613	N	N	0	N	00	N
125	20231207	131012	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	29	2	1.90	49099746	31632	32.84	1530	1598	1526	1982	1068	1525	1552.28	13.86	0	-217	1596	1560	1531	1495	1466	1578	1513	17	457	100	910	1	1	16681422	259	-1.41	0.94	12	0.19	-1101.00	1659.00	3985	20221205	-61.00	1294	20231020	20.09	3560	-56.35	20230110	1294	20.09	20231020	3855	-59.69	20221212	1294	20.09	20231020	1.31	N	335870	100	16 억		2312613	N	N	0	N	00	N
126	20231207	121014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	34	2	2.23	46107208	29693	30.83	1530	1598	1526	1982	1068	1525	1552.86	13.86	0	-335	1596	1560	1531	1495	1466	1578	1513	17	457	100	910	1	1	16681422	260	-1.42	0.94	12	0.18	-1101.00	1659.00	3985	20221205	-60.88	1294	20231020	20.48	3560	-56.21	20230110	1294	20.48	20231020	3855	-59.56	20221212	1294	20.48	20231020	1.31	N	335870	100	16 억		2312613	N	N	0	N	00	N
127	20231207	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	36	2	2.36	36160211	23274	24.17	1530	1598	1526	1982	1068	1525	1553.76	13.86	0	-721	1596	1560	1531	1495	1466	1578	1513	17	457	100	910	1	1	16681422	260	-1.42	0.94	12	0.14	-1101.00	1659.00	3985	20221205	-60.83	1294	20231020	20.63	3560	-56.15	20230110	1294	20.63	20231020	3855	-59.51	20221212	1294	20.63	20231020	1.31	N	335870	100	16 억		2312613	N	N	0	N	00	N
128	20231207	101008	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	41	2	2.69	30336181	19520	20.27	1530	1598	1526	1982	1068	1525	1554.21	13.86	0	-1555	1596	1560	1531	1495	1466	1578	1513	17	457	100	910	1	1	16681422	261	-1.42	0.94	12	0.12	-1101.00	1659.00	3985	20221205	-60.70	1294	20231020	21.02	3560	-56.01	20230110	1294	21.02	20231020	3855	-59.38	20221212	1294	21.02	20231020	1.31	N	335870	100	16 억		2312613	N	N	0	N	00	N
129	20231207	091014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	50	2	3.28	8106527	5257	5.46	1530	1575	1526	1982	1068	1525	1542.27	13.86	0	1174	1596	1560	1531	1495	1466	1578	1513	17	457	100	910	1	1	16681422	263	-1.43	0.95	12	0.03	-1101.00	1659.00	3985	20221205	-60.48	1294	20231020	21.72	3560	-55.76	20230110	1294	21.72	20231020	3855	-59.14	20221212	1294	21.72	20231020	1.31	N	335870	100	16 억		2312613	N	N	0	N	00	N
130	20231206	161003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-10	5	-0.65	146741530	96079	89.09	1520	1567	1502	1995	1075	1535	1527.30	13.78	0	14704	1646	1590	1562	1506	1478	1576	1492	17	460	100	920	1	1	16681422	254	-1.39	0.92	12	0.58	-1101.00	1659.00	4050	20221202	-62.35	1294	20231020	17.85	3560	-57.16	20230110	1294	17.85	20231020	3855	-60.44	20221212	1294	17.85	20231020	1.32	N	335870	100	16 억		2297873	N	N	0	N	00	N
131	20231206	151018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	0	3	0.00	136232307	89195	82.71	1520	1567	1502	1995	1075	1535	1527.35	13.78	0	14431	1646	1590	1562	1506	1478	1576	1492	17	460	100	920	1	1	16681422	256	-1.39	0.93	12	0.53	-1101.00	1659.00	4050	20221202	-62.10	1294	20231020	18.62	3560	-56.88	20230110	1294	18.62	20231020	3855	-60.18	20221212	1294	18.62	20231020	1.32	N	335870	100	16 억		2297873	N	N	0	N	00	N
132	20231206	141015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-6	5	-0.39	129949750	85096	78.91	1520	1567	1502	1995	1075	1535	1527.09	13.78	0	13612	1646	1590	1562	1506	1478	1576	1492	17	460	100	920	1	1	16681422	255	-1.39	0.92	12	0.51	-1101.00	1659.00	4050	20221202	-62.25	1294	20231020	18.16	3560	-57.05	20230110	1294	18.16	20231020	3855	-60.34	20221212	1294	18.16	20231020	1.32	N	335870	100	16 억		2297873	N	N	0	N	00	N
133	20231206	131003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	-11	5	-0.72	119216637	78058	72.38	1520	1567	1502	1995	1075	1535	1527.28	13.78	0	10646	1646	1590	1562	1506	1478	1576	1492	17	460	100	920	1	1	16681422	254	-1.38	0.92	12	0.47	-1101.00	1659.00	4050	20221202	-62.37	1294	20231020	17.77	3560	-57.19	20230110	1294	17.77	20231020	3855	-60.47	20221212	1294	17.77	20231020	1.32	N	335870	100	16 억		2297873	N	N	0	N	00	N
134	20231206	120957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	11	2	0.72	101578668	66426	61.60	1520	1567	1502	1995	1075	1535	1529.19	13.78	0	9403	1646	1590	1562	1506	1478	1576	1492	17	460	100	920	1	1	16681422	258	-1.40	0.93	12	0.40	-1101.00	1659.00	4050	20221202	-61.83	1294	20231020	19.47	3560	-56.57	20230110	1294	19.47	20231020	3855	-59.90	20221212	1294	19.47	20231020	1.32	N	335870	100	16 억		2297873	N	N	0	N	00	N
135	20231206	111017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	23	2	1.50	96387461	63054	58.47	1520	1567	1502	1995	1075	1535	1528.64	13.78	0	8978	1646	1590	1562	1506	1478	1576	1492	17	460	100	920	1	1	16681422	260	-1.42	0.94	12	0.38	-1101.00	1659.00	4050	20221202	-61.53	1294	20231020	20.40	3560	-56.24	20230110	1294	20.40	20231020	3855	-59.58	20221212	1294	20.40	20231020	1.32	N	335870	100	16 억		2297873	N	N	0	N	00	N
136	20231206	101006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	3	2	0.20	78221961	51353	47.62	1520	1567	1502	1995	1075	1535	1523.21	13.78	0	10066	1646	1590	1562	1506	1478	1576	1492	17	460	100	920	1	1	16681422	257	-1.40	0.93	12	0.31	-1101.00	1659.00	4050	20221202	-62.02	1294	20231020	18.86	3560	-56.80	20230110	1294	18.86	20231020	3855	-60.10	20221212	1294	18.86	20231020	1.32	N	335870	100	16 억		2297873	N	N	0	N	00	N
137	20231206	091008	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	19	2	1.24	21115263	13733	12.73	1520	1567	1520	1995	1075	1535	1537.57	13.78	0	4321	1646	1590	1562	1506	1478	1576	1492	17	460	100	920	1	1	16681422	259	-1.41	0.94	12	0.08	-1101.00	1659.00	4050	20221202	-61.63	1294	20231020	20.09	3560	-56.35	20230110	1294	20.09	20231020	3855	-59.69	20221212	1294	20.09	20231020	1.32	N	335870	100	16 억		2297873	N	N	0	N	00	N
138	20231205	161010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-83	5	-5.13	167441034	106040	121.53	1618	1618	1534	2100	1133	1618	1579.08	13.85	0	-12179	1670	1644	1602	1576	1534	1657	1589	17	482	100	970	1	1	16681422	256	-1.39	0.93	12	0.64	-1101.00	1659.00	4115	20221201	-62.70	1294	20231020	18.62	3560	-56.88	20230110	1294	18.62	20231020	3985	-61.48	20221205	1294	18.62	20231020	1.34	N	335870	100	16 억		2310017	N	N	0	N	00	N
139	20231205	151007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-66	5	-4.08	155013270	97989	112.30	1618	1618	1534	2100	1133	1618	1581.95	13.85	0	-9280	1670	1644	1602	1576	1534	1657	1589	17	482	100	970	1	1	16681422	259	-1.41	0.94	12	0.59	-1101.00	1659.00	4115	20221201	-62.28	1294	20231020	19.94	3560	-56.40	20230110	1294	19.94	20231020	3985	-61.05	20221205	1294	19.94	20231020	1.34	N	335870	100	16 억		2310017	N	N	0	N	00	N
140	20231205	141005	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-19	5	-1.17	115535658	72756	83.38	1618	1618	1550	2100	1133	1618	1587.99	13.85	0	-11136	1670	1644	1602	1576	1534	1657	1589	17	482	100	970	1	1	16681422	267	-1.45	0.96	12	0.44	-1101.00	1659.00	4115	20221201	-61.14	1294	20231020	23.57	3560	-55.08	20230110	1294	23.57	20231020	3985	-59.87	20221205	1294	23.57	20231020	1.34	N	335870	100	16 억		2310017	N	N	0	N	00	N
141	20231205	131002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-28	5	-1.73	102470387	64545	73.97	1618	1618	1550	2100	1133	1618	1587.58	13.85	0	-7917	1670	1644	1602	1576	1534	1657	1589	17	482	100	970	1	1	16681422	265	-1.44	0.96	12	0.39	-1101.00	1659.00	4115	20221201	-61.36	1294	20231020	22.87	3560	-55.34	20230110	1294	22.87	20231020	3985	-60.10	20221205	1294	22.87	20231020	1.34	N	335870	100	16 억		2310017	N	N	0	N	00	N
142	20231205	121000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-15	5	-0.93	89195057	56191	64.40	1618	1618	1550	2100	1133	1618	1587.35	13.85	0	-7859	1670	1644	1602	1576	1534	1657	1589	17	482	100	970	1	1	16681422	267	-1.46	0.97	12	0.34	-1101.00	1659.00	4115	20221201	-61.04	1294	20231020	23.88	3560	-54.97	20230110	1294	23.88	20231020	3985	-59.77	20221205	1294	23.88	20231020	1.34	N	335870	100	16 억		2310017	N	N	0	N	00	N
143	20231205	110959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-23	5	-1.42	60369327	38255	43.84	1618	1618	1550	2100	1133	1618	1578.08	13.85	0	-6818	1670	1644	1602	1576	1534	1657	1589	17	482	100	970	1	1	16681422	266	-1.45	0.96	12	0.23	-1101.00	1659.00	4115	20221201	-61.24	1294	20231020	23.26	3560	-55.20	20230110	1294	23.26	20231020	3985	-59.97	20221205	1294	23.26	20231020	1.34	N	335870	100	16 억		2310017	N	N	0	N	00	N
144	20231205	101003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-40	5	-2.47	46932693	29796	34.15	1618	1618	1550	2100	1133	1618	1575.13	13.85	0	-3406	1670	1644	1602	1576	1534	1657	1589	17	482	100	970	1	1	16681422	263	-1.43	0.95	12	0.18	-1101.00	1659.00	4115	20221201	-61.65	1294	20231020	21.95	3560	-55.67	20230110	1294	21.95	20231020	3985	-60.40	20221205	1294	21.95	20231020	1.34	N	335870	100	16 억		2310017	N	N	0	N	00	N
145	20231205	090959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	-65	5	-4.02	9652142	6058	6.94	1618	1618	1551	2100	1133	1618	1593.29	13.85	0	-1508	1670	1644	1602	1576	1534	1657	1589	17	482	100	970	1	1	16681422	259	-1.41	0.94	12	0.04	-1101.00	1659.00	4115	20221201	-62.26	1294	20231020	20.02	3560	-56.38	20230110	1294	20.02	20231020	3985	-61.03	20221205	1294	20.02	20231020	1.34	N	335870	100	16 억		2310017	N	N	0	N	00	N
146	20231204	160957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	-15	5	-0.92	139530125	86993	86.19	1593	1628	1560	2120	1144	1633	1603.43	13.88	0	-5023	1714	1673	1593	1552	1472	1694	1573	17	487	100	970	1	1	16681422	270	-1.47	0.98	12	0.52	-1101.00	1659.00	4335	20221130	-62.68	1294	20231020	25.04	3560	-54.55	20230110	1294	25.04	20231020	3985	-59.40	20221205	1294	25.04	20231020	1.40	N	335870	100	16 억		2315040	N	N	0	N	00	N
147	20231204	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-32	5	-1.96	127189195	79342	78.61	1593	1628	1560	2120	1144	1633	1602.82	13.88	0	-6074	1714	1673	1593	1552	1472	1694	1573	17	487	100	970	1	1	16681422	267	-1.45	0.97	12	0.48	-1101.00	1659.00	4335	20221130	-63.07	1294	20231020	23.72	3560	-55.03	20230110	1294	23.72	20231020	3985	-59.82	20221205	1294	23.72	20231020	1.40	N	335870	100	16 억		2315040	N	N	0	N	00	N
148	20231204	140951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-30	5	-1.84	120882139	75410	74.71	1593	1628	1560	2120	1144	1633	1602.75	13.88	0	-5293	1714	1673	1593	1552	1472	1694	1573	17	487	100	970	1	1	16681422	267	-1.46	0.97	12	0.45	-1101.00	1659.00	4335	20221130	-63.02	1294	20231020	23.88	3560	-54.97	20230110	1294	23.88	20231020	3985	-59.77	20221205	1294	23.88	20231020	1.40	N	335870	100	16 억		2315040	N	N	0	N	00	N
149	20231204	130951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-26	5	-1.59	116616704	72738	72.07	1593	1628	1560	2120	1144	1633	1602.99	13.88	0	-5443	1714	1673	1593	1552	1472	1694	1573	17	487	100	970	1	1	16681422	268	-1.46	0.97	12	0.44	-1101.00	1659.00	4335	20221130	-62.93	1294	20231020	24.19	3560	-54.86	20230110	1294	24.19	20231020	3985	-59.67	20221205	1294	24.19	20231020	1.40	N	335870	100	16 억		2315040	N	N	0	N	00	N
150	20231204	120952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	-15	5	-0.92	99613475	62158	61.58	1593	1628	1560	2120	1144	1633	1602.28	13.88	0	-7237	1714	1673	1593	1552	1472	1694	1573	17	487	100	970	1	1	16681422	270	-1.47	0.98	12	0.37	-1101.00	1659.00	4335	20221130	-62.68	1294	20231020	25.04	3560	-54.55	20230110	1294	25.04	20231020	3985	-59.40	20221205	1294	25.04	20231020	1.40	N	335870	100	16 억		2315040	N	N	0	N	00	N
151	20231204	110954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-36	5	-2.20	78831174	49222	48.77	1593	1628	1560	2120	1144	1633	1601.15	13.88	0	-5961	1714	1673	1593	1552	1472	1694	1573	17	487	100	970	1	1	16681422	266	-1.45	0.96	12	0.30	-1101.00	1659.00	4335	20221130	-63.16	1294	20231020	23.42	3560	-55.14	20230110	1294	23.42	20231020	3985	-59.92	20221205	1294	23.42	20231020	1.40	N	335870	100	16 억		2315040	N	N	0	N	00	N
152	20231204	100952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	-18	5	-1.10	46484117	29066	28.80	1593	1615	1560	2120	1144	1633	1598.54	13.88	0	-3281	1714	1673	1593	1552	1472	1694	1573	17	487	100	970	1	1	16681422	269	-1.47	0.97	12	0.17	-1101.00	1659.00	4335	20221130	-62.75	1294	20231020	24.81	3560	-54.63	20230110	1294	24.81	20231020	3985	-59.47	20221205	1294	24.81	20231020	1.40	N	335870	100	16 억		2315040	N	N	0	N	00	N
153	20231204	090951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-33	5	-2.02	21047746	13226	13.10	1593	1606	1560	2120	1144	1633	1589.37	13.88	0	-2920	1714	1673	1593	1552	1472	1694	1573	17	487	100	970	1	1	16681422	267	-1.45	0.96	12	0.08	-1101.00	1659.00	4335	20221130	-63.09	1294	20231020	23.65	3560	-55.06	20230110	1294	23.65	20231020	3985	-59.85	20221205	1294	23.65	20231020	1.40	N	335870	100	16 억		2315040	N	N	0	N	00	N
154	20231201	160954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1633	83	2	5.35	158964605	100920	67.68	1550	1634	1513	2015	1085	1550	1575.12	13.88	0	-797	1634	1591	1546	1503	1458	1613	1525	17	465	100	930	1	1	16681422	272	-1.48	0.98	12	0.60	-1101.00	1659.00	4335	20221130	-62.33	1294	20231020	26.20	3560	-54.13	20230110	1294	26.20	20231020	4115	-60.32	20221201	1294	26.20	20231020	1.38	N	335870	100	16 억		2315837	N	N	0	N	00	N
155	20231201	150950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	51	2	3.29	155798247	98965	66.37	1550	1634	1513	2015	1085	1550	1574.28	13.88	0	-576	1634	1591	1546	1503	1458	1613	1525	17	465	100	930	1	1	16681422	267	-1.45	0.97	12	0.59	-1101.00	1659.00	4335	20221130	-63.07	1294	20231020	23.72	3560	-55.03	20230110	1294	23.72	20231020	4115	-61.09	20221201	1294	23.72	20231020	1.38	N	335870	100	16 억		2315837	N	N	0	N	00	N
156	20231201	140949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	70	2	4.52	133173916	84851	56.91	1550	1634	1513	2015	1085	1550	1569.50	13.88	0	-2635	1634	1591	1546	1503	1458	1613	1525	17	465	100	930	1	1	16681422	270	-1.47	0.98	12	0.51	-1101.00	1659.00	4335	20221130	-62.63	1294	20231020	25.19	3560	-54.49	20230110	1294	25.19	20231020	4115	-60.63	20221201	1294	25.19	20231020	1.38	N	335870	100	16 억		2315837	N	N	0	N	00	N
157	20231201	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	58	2	3.74	127153855	81137	54.42	1550	1634	1513	2015	1085	1550	1567.15	13.88	0	-1652	1634	1591	1546	1503	1458	1613	1525	17	465	100	930	1	1	16681422	268	-1.46	0.97	12	0.49	-1101.00	1659.00	4335	20221130	-62.91	1294	20231020	24.27	3560	-54.83	20230110	1294	24.27	20231020	4115	-60.92	20221201	1294	24.27	20231020	1.38	N	335870	100	16 억		2315837	N	N	0	N	00	N
158	20231201	120958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	37	2	2.39	103600885	66520	44.61	1550	1596	1513	2015	1085	1550	1557.44	13.88	0	-538	1634	1591	1546	1503	1458	1613	1525	17	465	100	930	1	1	16681422	265	-1.44	0.96	12	0.40	-1101.00	1659.00	4335	20221130	-63.39	1294	20231020	22.64	3560	-55.42	20230110	1294	22.64	20231020	4115	-61.43	20221201	1294	22.64	20231020	1.38	N	335870	100	16 억		2315837	N	N	0	N	00	N
159	20231201	110952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	38	2	2.45	76479127	49445	33.16	1550	1588	1513	2015	1085	1550	1546.75	13.88	0	206	1634	1591	1546	1503	1458	1613	1525	17	465	100	930	1	1	16681422	265	-1.44	0.96	12	0.30	-1101.00	1659.00	4335	20221130	-63.37	1294	20231020	22.72	3560	-55.39	20230110	1294	22.72	20231020	4115	-61.41	20221201	1294	22.72	20231020	1.38	N	335870	100	16 억		2315837	N	N	0	N	00	N
160	20231201	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-13	5	-0.84	47047970	30669	20.57	1550	1550	1513	2015	1085	1550	1534.06	13.88	0	1088	1634	1591	1546	1503	1458	1613	1525	17	465	100	930	1	1	16681422	256	-1.40	0.93	12	0.18	-1101.00	1659.00	4335	20221130	-64.54	1294	20231020	18.78	3560	-56.83	20230110	1294	18.78	20231020	4115	-62.65	20221201	1294	18.78	20231020	1.38	N	335870	100	16 억		2315837	N	N	0	N	00	N
161	20231201	090948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-15	5	-0.97	17550215	11356	7.62	1550	1550	1513	2015	1085	1550	1545.46	13.88	0	405	1634	1591	1546	1503	1458	1613	1525	17	465	100	930	1	1	16681422	256	-1.39	0.93	12	0.07	-1101.00	1659.00	4335	20221130	-64.59	1294	20231020	18.62	3560	-56.88	20230110	1294	18.62	20231020	4115	-62.70	20221201	1294	18.62	20231020	1.38	N	335870	100	16 억		2315837	N	N	0	N	00	N