KissMeData/074430/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	160710	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-1	5	-0.07	247423034	183928	102.56	1342	1359	1332	1748	942	1345	1345.32	1.20	71877	71877	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1180	-16.19	2.30	12	0.21	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2075	-35.23	20230203	1125	19.47	20231024	3.63	N	074430	100	87 억		1053507	N	N	2	N	00	N
3	20231229	150706	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-1	5	-0.07	247423034	183928	102.56	1342	1359	1332	1748	942	1345	1345.32	1.20	71877	71877	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1180	-16.19	2.30	12	0.21	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2075	-35.23	20230203	1125	19.47	20231024	3.63	N	074430	100	87 억		1053507	N	N	2	N	00	N
4	20231229	140706	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-1	5	-0.07	247423034	183928	102.56	1342	1359	1332	1748	942	1345	1345.32	1.20	71877	71877	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1180	-16.19	2.30	12	0.21	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2075	-35.23	20230203	1125	19.47	20231024	3.63	N	074430	100	87 억		1053507	N	N	2	N	00	N
5	20231229	130706	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-1	5	-0.07	247423034	183928	102.56	1342	1359	1332	1748	942	1345	1345.32	1.20	71877	71877	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1180	-16.19	2.30	12	0.21	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2075	-35.23	20230203	1125	19.47	20231024	3.63	N	074430	100	87 억		1053507	N	N	2	N	00	N
6	20231229	120708	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-1	5	-0.07	247423034	183928	102.56	1342	1359	1332	1748	942	1345	1345.32	1.20	71877	71877	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1180	-16.19	2.30	12	0.21	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2075	-35.23	20230203	1125	19.47	20231024	3.63	N	074430	100	87 억		1053507	N	N	2	N	00	N
7	20231229	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-1	5	-0.07	247423034	183928	102.56	1342	1359	1332	1748	942	1345	1345.32	1.20	71877	71877	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1180	-16.19	2.30	12	0.21	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2075	-35.23	20230203	1125	19.47	20231024	3.63	N	074430	100	87 억		1053507	N	N	2	N	00	N
8	20231229	100644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-1	5	-0.07	247423034	183928	102.56	1342	1359	1332	1748	942	1345	1345.32	1.20	71877	71877	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1180	-16.19	2.30	12	0.21	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2075	-35.23	20230203	1125	19.47	20231024	3.63	N	074430	100	87 억		1053507	N	N	2	N	00	N
9	20231229	090644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-1	5	-0.07	247423034	183928	102.56	1342	1359	1332	1748	942	1345	1345.32	1.20	71877	71877	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1180	-16.19	2.30	12	0.21	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2075	-35.23	20230203	1125	19.47	20231024	3.63	N	074430	100	87 억		1053507	N	N	2	N	00	N
10	20231228	160637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-1	5	-0.07	244998335	182113	101.55	1342	1359	1332	1748	942	1345	1345.32	1.12	0	71877	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1180	-16.19	2.30	12	0.21	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2075	-35.23	20230203	1125	19.47	20231024	3.63	N	074430	100	87 억		981630	N	N	2	N	00	N
11	20231228	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	9	2	0.67	219541746	163186	90.99	1342	1359	1332	1748	942	1345	1345.35	1.12	0	70424	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1189	-16.31	2.31	12	0.19	-83.00	585.00	2075	20230203	-34.75	1125	20231024	20.36	2075	-34.75	20230203	1125	20.36	20231024	2075	-34.75	20230203	1125	20.36	20231024	3.63	N	074430	100	87 억		981630	N	N	1	N	00	N
12	20231228	140636	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	8	2	0.59	105847989	78748	43.91	1342	1355	1332	1748	942	1345	1344.14	1.12	0	15400	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1188	-16.30	2.31	12	0.09	-83.00	585.00	2075	20230203	-34.80	1125	20231024	20.27	2075	-34.80	20230203	1125	20.27	20231024	2075	-34.80	20230203	1125	20.27	20231024	3.63	N	074430	100	87 억		981630	N	N	1	N	00	N
13	20231228	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-2	5	-0.15	98703195	73460	40.96	1342	1355	1332	1748	942	1345	1343.63	1.12	0	12868	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1180	-16.18	2.30	12	0.08	-83.00	585.00	2075	20230203	-35.28	1125	20231024	19.38	2075	-35.28	20230203	1125	19.38	20231024	2075	-35.28	20230203	1125	19.38	20231024	3.63	N	074430	100	87 억		981630	N	N	1	N	00	N
14	20231228	120639	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	5	2	0.37	87625868	65246	36.38	1342	1350	1332	1748	942	1345	1343.01	1.12	0	12256	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1186	-16.27	2.31	12	0.07	-83.00	585.00	2075	20230203	-34.94	1125	20231024	20.00	2075	-34.94	20230203	1125	20.00	20231024	2075	-34.94	20230203	1125	20.00	20231024	3.63	N	074430	100	87 억		981630	N	N	1	N	00	N
15	20231228	110640	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	-8	5	-0.59	55439379	41371	23.07	1342	1350	1332	1748	942	1345	1340.05	1.12	0	14461	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1174	-16.11	2.29	12	0.05	-83.00	585.00	2075	20230203	-35.57	1125	20231024	18.84	2075	-35.57	20230203	1125	18.84	20231024	2075	-35.57	20230203	1125	18.84	20231024	3.63	N	074430	100	87 억		981630	N	N	1	N	00	N
16	20231228	100637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	0	3	0.00	39514860	29470	16.43	1342	1350	1332	1748	942	1345	1340.85	1.12	0	15821	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1181	-16.20	2.30	12	0.03	-83.00	585.00	2075	20230203	-35.18	1125	20231024	19.56	2075	-35.18	20230203	1125	19.56	20231024	2075	-35.18	20230203	1125	19.56	20231024	3.63	N	074430	100	87 억		981630	N	N	1	N	00	N
17	20231228	090637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	-11	5	-0.82	2327127	1738	0.97	1342	1342	1334	1748	942	1345	1338.95	1.12	0	-336	1371	1358	1341	1328	1311	1349	1319	88	403	100	960	1	1	87826844	1172	-16.07	2.28	12	0.00	-83.00	585.00	2075	20230203	-35.71	1125	20231024	18.58	2075	-35.71	20230203	1125	18.58	20231024	2075	-35.71	20230203	1125	18.58	20231024	3.63	N	074430	100	87 억		981630	N	N	1	N	00	N
18	20231227	160632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-1	5	-0.07	230960017	172536	71.57	1346	1354	1324	1749	943	1346	1338.62	1.10	0	16501	1405	1375	1355	1325	1305	1365	1315	88	403	100	960	1	1	87826844	1181	-16.20	2.30	12	0.20	-83.00	585.00	2075	20230203	-35.18	1125	20231024	19.56	2075	-35.18	20230203	1125	19.56	20231024	2075	-35.18	20230203	1125	19.56	20231024	3.56	N	074430	100	87 억		964024	N	N	1	N	00	N
19	20231227	150641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	-5	5	-0.37	198654955	148400	61.55	1346	1354	1324	1749	943	1346	1338.65	1.10	0	9130	1405	1375	1355	1325	1305	1365	1315	88	403	100	960	1	1	87826844	1178	-16.16	2.29	12	0.17	-83.00	585.00	2075	20230203	-35.37	1125	20231024	19.20	2075	-35.37	20230203	1125	19.20	20231024	2075	-35.37	20230203	1125	19.20	20231024	3.56	N	074430	100	87 억		964024	N	N	1	N	00	N
20	20231227	140638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-4	5	-0.30	127611178	95238	39.50	1346	1354	1324	1749	943	1346	1339.92	1.10	0	14734	1405	1375	1355	1325	1305	1365	1315	88	403	100	960	1	1	87826844	1179	-16.17	2.29	12	0.11	-83.00	585.00	2075	20230203	-35.33	1125	20231024	19.29	2075	-35.33	20230203	1125	19.29	20231024	2075	-35.33	20230203	1125	19.29	20231024	3.56	N	074430	100	87 억		964024	N	N	1	N	00	N
21	20231227	130633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-4	5	-0.30	110215825	82252	34.12	1346	1354	1324	1749	943	1346	1339.98	1.10	0	11434	1405	1375	1355	1325	1305	1365	1315	88	403	100	960	1	1	87826844	1179	-16.17	2.29	12	0.09	-83.00	585.00	2075	20230203	-35.33	1125	20231024	19.29	2075	-35.33	20230203	1125	19.29	20231024	2075	-35.33	20230203	1125	19.29	20231024	3.56	N	074430	100	87 억		964024	N	N	1	N	00	N
22	20231227	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-4	5	-0.30	74743931	55831	23.16	1346	1354	1324	1749	943	1346	1338.75	1.10	0	-4323	1405	1375	1355	1325	1305	1365	1315	88	403	100	960	1	1	87826844	1179	-16.17	2.29	12	0.06	-83.00	585.00	2075	20230203	-35.33	1125	20231024	19.29	2075	-35.33	20230203	1125	19.29	20231024	2075	-35.33	20230203	1125	19.29	20231024	3.56	N	074430	100	87 억		964024	N	N	1	N	00	N
23	20231227	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	1	2	0.07	60869266	45516	18.88	1346	1354	1324	1749	943	1346	1337.32	1.10	0	-1912	1405	1375	1355	1325	1305	1365	1315	88	403	100	960	1	1	87826844	1183	-16.23	2.30	12	0.05	-83.00	585.00	2075	20230203	-35.08	1125	20231024	19.73	2075	-35.08	20230203	1125	19.73	20231024	2075	-35.08	20230203	1125	19.73	20231024	3.56	N	074430	100	87 억		964024	N	N	1	N	00	N
24	20231227	100638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1331	-15	5	-1.11	50938841	38116	15.81	1346	1354	1324	1749	943	1346	1336.42	1.10	0	-6285	1405	1375	1355	1325	1305	1365	1315	88	403	100	960	1	1	87826844	1169	-16.04	2.28	12	0.04	-83.00	585.00	2075	20230203	-35.86	1125	20231024	18.31	2075	-35.86	20230203	1125	18.31	20231024	2075	-35.86	20230203	1125	18.31	20231024	3.56	N	074430	100	87 억		964024	N	N	1	N	00	N
25	20231227	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	4	2	0.30	10048341	7466	3.10	1346	1350	1344	1749	943	1346	1345.88	1.10	0	-1586	1405	1375	1355	1325	1305	1365	1315	88	403	100	960	1	1	87826844	1186	-16.27	2.31	12	0.01	-83.00	585.00	2075	20230203	-34.94	1125	20231024	20.00	2075	-34.94	20230203	1125	20.00	20231024	2075	-34.94	20230203	1125	20.00	20231024	3.56	N	074430	100	87 억		964024	N	N	1	N	00	N
26	20231226	160640	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-27	5	-1.97	321211707	238833	32.06	1385	1385	1335	1784	962	1373	1344.92	1.17	0	-70149	1497	1434	1382	1319	1267	1466	1351	88	411	100	980	1	1	87826844	1182	-16.22	2.30	12	0.27	-83.00	585.00	2075	20230203	-35.13	1125	20231024	19.64	2075	-35.13	20230203	1125	19.64	20231024	2075	-35.13	20230203	1125	19.64	20231024	3.56	N	074430	100	87 억		1030294	N	N	1	N	00	N
27	20231226	150636	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	-32	5	-2.33	293506413	218192	29.29	1385	1385	1335	1784	962	1373	1345.17	1.17	0	-63613	1497	1434	1382	1319	1267	1466	1351	88	411	100	980	1	1	87826844	1178	-16.16	2.29	12	0.25	-83.00	585.00	2075	20230203	-35.37	1125	20231024	19.20	2075	-35.37	20230203	1125	19.20	20231024	2075	-35.37	20230203	1125	19.20	20231024	3.56	N	074430	100	87 억		1030294	N	N	2	N	00	N
28	20231226	140638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-30	5	-2.18	212056865	157417	21.13	1385	1385	1338	1784	962	1373	1347.10	1.17	0	-22478	1497	1434	1382	1319	1267	1466	1351	88	411	100	980	1	1	87826844	1180	-16.18	2.30	12	0.18	-83.00	585.00	2075	20230203	-35.28	1125	20231024	19.38	2075	-35.28	20230203	1125	19.38	20231024	2075	-35.28	20230203	1125	19.38	20231024	3.56	N	074430	100	87 억		1030294	N	N	2	N	00	N
29	20231226	130638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-28	5	-2.04	187854199	139395	18.71	1385	1385	1338	1784	962	1373	1347.64	1.17	0	-18124	1497	1434	1382	1319	1267	1466	1351	88	411	100	980	1	1	87826844	1181	-16.20	2.30	12	0.16	-83.00	585.00	2075	20230203	-35.18	1125	20231024	19.56	2075	-35.18	20230203	1125	19.56	20231024	2075	-35.18	20230203	1125	19.56	20231024	3.56	N	074430	100	87 억		1030294	N	N	2	N	00	N
30	20231226	120637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-29	5	-2.11	163935727	121606	16.32	1385	1385	1338	1784	962	1373	1348.09	1.17	0	-15542	1497	1434	1382	1319	1267	1466	1351	88	411	100	980	1	1	87826844	1180	-16.19	2.30	12	0.14	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2075	-35.23	20230203	1125	19.47	20231024	3.56	N	074430	100	87 억		1030294	N	N	2	N	00	N
31	20231226	110640	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	-26	5	-1.89	151555759	112395	15.09	1385	1385	1338	1784	962	1373	1348.42	1.17	0	-17265	1497	1434	1382	1319	1267	1466	1351	88	411	100	980	1	1	87826844	1183	-16.23	2.30	12	0.13	-83.00	585.00	2075	20230203	-35.08	1125	20231024	19.73	2075	-35.08	20230203	1125	19.73	20231024	2075	-35.08	20230203	1125	19.73	20231024	3.56	N	074430	100	87 억		1030294	N	N	2	N	00	N
32	20231226	100637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-20	5	-1.46	91023056	67348	9.04	1385	1385	1341	1784	962	1373	1351.53	1.17	0	-3218	1497	1434	1382	1319	1267	1466	1351	88	411	100	980	1	1	87826844	1188	-16.30	2.31	12	0.08	-83.00	585.00	2075	20230203	-34.80	1125	20231024	20.27	2075	-34.80	20230203	1125	20.27	20231024	2075	-34.80	20230203	1125	20.27	20231024	3.56	N	074430	100	87 억		1030294	N	N	2	N	00	N
33	20231226	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	-21	5	-1.53	14875985	10823	1.45	1385	1385	1350	1784	962	1373	1374.48	1.17	0	-3675	1497	1434	1382	1319	1267	1466	1351	88	411	100	980	1	1	87826844	1187	-16.29	2.31	12	0.01	-83.00	585.00	2075	20230203	-34.84	1125	20231024	20.18	2075	-34.84	20230203	1125	20.18	20231024	2075	-34.84	20230203	1125	20.18	20231024	3.56	N	074430	100	87 억		1030294	N	N	2	N	00	N
34	20231222	160630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	36	2	2.69	1024920691	742378	287.31	1332	1445	1330	1738	936	1337	1380.65	1.19	0	-17170	1386	1361	1349	1324	1312	1355	1318	88	401	100	960	1	1	87826844	1206	-16.54	2.35	12	0.85	-83.00	585.00	2075	20230203	-33.83	1125	20231024	22.04	2075	-33.83	20230203	1125	22.04	20231024	2075	-33.83	20230203	1125	22.04	20231024	3.58	N	074430	100	87 억		1045236	N	N	2	N	00	N
35	20231222	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	32	2	2.39	981965922	710945	275.14	1332	1445	1330	1738	936	1337	1381.21	1.19	0	-21491	1386	1361	1349	1324	1312	1355	1318	88	401	100	960	1	1	87826844	1202	-16.49	2.34	12	0.81	-83.00	585.00	2075	20230203	-34.02	1125	20231024	21.69	2075	-34.02	20230203	1125	21.69	20231024	2075	-34.02	20230203	1125	21.69	20231024	3.58	N	074430	100	87 억		1045236	N	N	3	N	00	N
36	20231222	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	38	2	2.84	890202229	644150	249.29	1332	1445	1330	1738	936	1337	1381.98	1.19	0	-58816	1386	1361	1349	1324	1312	1355	1318	88	401	100	960	1	1	87826844	1208	-16.57	2.35	12	0.73	-83.00	585.00	2075	20230203	-33.73	1125	20231024	22.22	2075	-33.73	20230203	1125	22.22	20231024	2075	-33.73	20230203	1125	22.22	20231024	3.58	N	074430	100	87 억		1045236	N	N	3	N	00	N
37	20231222	130626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	24	2	1.80	813483212	588175	227.63	1332	1445	1330	1738	936	1337	1383.06	1.19	0	-83884	1386	1361	1349	1324	1312	1355	1318	88	401	100	960	1	1	87826844	1195	-16.40	2.33	12	0.67	-83.00	585.00	2075	20230203	-34.41	1125	20231024	20.98	2075	-34.41	20230203	1125	20.98	20231024	2075	-34.41	20230203	1125	20.98	20231024	3.58	N	074430	100	87 억		1045236	N	N	3	N	00	N
38	20231222	120625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1331	-6	5	-0.45	101487673	76040	29.43	1332	1345	1330	1738	936	1337	1334.66	1.19	0	7361	1386	1361	1349	1324	1312	1355	1318	88	401	100	960	1	1	87826844	1169	-16.04	2.28	12	0.09	-83.00	585.00	2075	20230203	-35.86	1125	20231024	18.31	2075	-35.86	20230203	1125	18.31	20231024	2075	-35.86	20230203	1125	18.31	20231024	3.58	N	074430	100	87 억		1045236	N	N	3	N	00	N
39	20231222	110626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	4	2	0.30	74360592	55684	21.55	1332	1345	1330	1738	936	1337	1335.40	1.19	0	9569	1386	1361	1349	1324	1312	1355	1318	88	401	100	960	1	1	87826844	1178	-16.16	2.29	12	0.06	-83.00	585.00	2075	20230203	-35.37	1125	20231024	19.20	2075	-35.37	20230203	1125	19.20	20231024	2075	-35.37	20230203	1125	19.20	20231024	3.58	N	074430	100	87 억		1045236	N	N	3	N	00	N
40	20231222	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	3	2	0.22	43489901	32576	12.61	1332	1344	1330	1738	936	1337	1335.03	1.19	0	-2252	1386	1361	1349	1324	1312	1355	1318	88	401	100	960	1	1	87826844	1177	-16.14	2.29	12	0.04	-83.00	585.00	2075	20230203	-35.42	1125	20231024	19.11	2075	-35.42	20230203	1125	19.11	20231024	2075	-35.42	20230203	1125	19.11	20231024	3.58	N	074430	100	87 억		1045236	N	N	3	N	00	N
41	20231222	090625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-7	5	-0.52	20796906	15579	6.03	1332	1344	1330	1738	936	1337	1334.93	1.19	0	-525	1386	1361	1349	1324	1312	1355	1318	88	401	100	960	1	1	87826844	1168	-16.02	2.27	12	0.02	-83.00	585.00	2075	20230203	-35.90	1125	20231024	18.22	2075	-35.90	20230203	1125	18.22	20231024	2075	-35.90	20230203	1125	18.22	20231024	3.58	N	074430	100	87 억		1045236	N	N	3	N	00	N
42	20231221	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	-36	5	-2.62	348958281	258387	143.98	1374	1374	1337	1784	962	1373	1350.54	1.21	0	-14408	1404	1388	1369	1353	1334	1379	1344	88	411	100	980	1	1	87826844	1174	-16.11	2.29	12	0.29	-83.00	585.00	2075	20230203	-35.57	1125	20231024	18.84	2075	-35.57	20230203	1125	18.84	20231024	2075	-35.57	20230203	1125	18.84	20231024	3.59	N	074430	100	87 억		1059644	N	N	3	N	00	N
43	20231221	150623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-30	5	-2.18	305461823	225914	125.88	1374	1374	1339	1784	962	1373	1352.12	1.21	0	-8816	1404	1388	1369	1353	1334	1379	1344	88	411	100	980	1	1	87826844	1180	-16.18	2.30	12	0.26	-83.00	585.00	2075	20230203	-35.28	1125	20231024	19.38	2075	-35.28	20230203	1125	19.38	20231024	2075	-35.28	20230203	1125	19.38	20231024	3.59	N	074430	100	87 억		1059644	N	N	3	N	00	N
44	20231221	140622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-29	5	-2.11	290150254	214519	119.53	1374	1374	1339	1784	962	1373	1352.56	1.21	0	-3851	1404	1388	1369	1353	1334	1379	1344	88	411	100	980	1	1	87826844	1180	-16.19	2.30	12	0.24	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2075	-35.23	20230203	1125	19.47	20231024	3.59	N	074430	100	87 억		1059644	N	N	3	N	00	N
45	20231221	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-27	5	-1.97	272991015	201742	112.41	1374	1374	1339	1784	962	1373	1353.17	1.21	0	-1948	1404	1388	1369	1353	1334	1379	1344	88	411	100	980	1	1	87826844	1182	-16.22	2.30	12	0.23	-83.00	585.00	2075	20230203	-35.13	1125	20231024	19.64	2075	-35.13	20230203	1125	19.64	20231024	2075	-35.13	20230203	1125	19.64	20231024	3.59	N	074430	100	87 억		1059644	N	N	3	N	00	N
46	20231221	120624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-31	5	-2.26	260956731	192789	107.42	1374	1374	1339	1784	962	1373	1353.59	1.21	0	1162	1404	1388	1369	1353	1334	1379	1344	88	411	100	980	1	1	87826844	1179	-16.17	2.29	12	0.22	-83.00	585.00	2075	20230203	-35.33	1125	20231024	19.29	2075	-35.33	20230203	1125	19.29	20231024	2075	-35.33	20230203	1125	19.29	20231024	3.59	N	074430	100	87 억		1059644	N	N	3	N	00	N
47	20231221	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-20	5	-1.46	247121230	182511	101.70	1374	1374	1339	1784	962	1373	1354.01	1.21	0	1306	1404	1388	1369	1353	1334	1379	1344	88	411	100	980	1	1	87826844	1188	-16.30	2.31	12	0.21	-83.00	585.00	2075	20230203	-34.80	1125	20231024	20.27	2075	-34.80	20230203	1125	20.27	20231024	2075	-34.80	20230203	1125	20.27	20231024	3.59	N	074430	100	87 억		1059644	N	N	3	N	00	N
48	20231221	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-13	5	-0.95	137731714	101392	56.50	1374	1374	1350	1784	962	1373	1358.41	1.21	0	197	1404	1388	1369	1353	1334	1379	1344	88	411	100	980	1	1	87826844	1194	-16.39	2.32	12	0.12	-83.00	585.00	2075	20230203	-34.46	1125	20231024	20.89	2075	-34.46	20230203	1125	20.89	20231024	2075	-34.46	20230203	1125	20.89	20231024	3.59	N	074430	100	87 억		1059644	N	N	3	N	00	N
49	20231221	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-1	5	-0.07	12095341	8899	4.96	1374	1374	1353	1784	962	1373	1359.18	1.21	0	3175	1404	1388	1369	1353	1334	1379	1344	88	411	100	980	1	1	87826844	1205	-16.53	2.35	12	0.01	-83.00	585.00	2075	20230203	-33.88	1125	20231024	21.96	2075	-33.88	20230203	1125	21.96	20231024	2075	-33.88	20230203	1125	21.96	20231024	3.59	N	074430	100	87 억		1059644	N	N	3	N	00	N
50	20231220	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	0	3	0.00	244414870	179255	83.07	1384	1385	1350	1784	962	1373	1363.50	1.21	0	-2325	1451	1411	1385	1345	1319	1399	1333	88	411	100	980	1	1	87826844	1206	-16.54	2.35	12	0.20	-83.00	585.00	2075	20230203	-33.83	1125	20231024	22.04	2075	-33.83	20230203	1125	22.04	20231024	2075	-33.83	20230203	1125	22.04	20231024	3.61	N	074430	100	87 억		1060982	N	N	3	N	00	N
51	20231220	150656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-11	5	-0.80	219361563	160956	74.59	1384	1385	1350	1784	962	1373	1362.87	1.21	0	-2976	1451	1411	1385	1345	1319	1399	1333	88	411	100	980	1	1	87826844	1196	-16.41	2.33	12	0.18	-83.00	585.00	2075	20230203	-34.36	1125	20231024	21.07	2075	-34.36	20230203	1125	21.07	20231024	2075	-34.36	20230203	1125	21.07	20231024	3.61	N	074430	100	87 억		1060982	N	N	2	N	00	N
52	20231220	140703	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-8	5	-0.58	184513562	135460	62.77	1384	1385	1350	1784	962	1373	1362.13	1.21	0	-6447	1451	1411	1385	1345	1319	1399	1333	88	411	100	980	1	1	87826844	1199	-16.45	2.33	12	0.15	-83.00	585.00	2075	20230203	-34.22	1125	20231024	21.33	2075	-34.22	20230203	1125	21.33	20231024	2075	-34.22	20230203	1125	21.33	20231024	3.61	N	074430	100	87 억		1060982	N	N	2	N	00	N
53	20231220	130700	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	-7	5	-0.51	155842059	114442	53.03	1384	1385	1350	1784	962	1373	1361.76	1.21	0	-4688	1451	1411	1385	1345	1319	1399	1333	88	411	100	980	1	1	87826844	1200	-16.46	2.34	12	0.13	-83.00	585.00	2075	20230203	-34.17	1125	20231024	21.42	2075	-34.17	20230203	1125	21.42	20231024	2075	-34.17	20230203	1125	21.42	20231024	3.61	N	074430	100	87 억		1060982	N	N	2	N	00	N
54	20231220	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-1	5	-0.07	146409225	107512	49.82	1384	1385	1350	1784	962	1373	1361.79	1.21	0	-4408	1451	1411	1385	1345	1319	1399	1333	88	411	100	980	1	1	87826844	1205	-16.53	2.35	12	0.12	-83.00	585.00	2075	20230203	-33.88	1125	20231024	21.96	2075	-33.88	20230203	1125	21.96	20231024	2075	-33.88	20230203	1125	21.96	20231024	3.61	N	074430	100	87 억		1060982	N	N	2	N	00	N
55	20231220	110623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-3	5	-0.22	128459537	94383	43.74	1384	1385	1350	1784	962	1373	1361.05	1.21	0	-1228	1451	1411	1385	1345	1319	1399	1333	88	411	100	980	1	1	87826844	1203	-16.51	2.34	12	0.11	-83.00	585.00	2075	20230203	-33.98	1125	20231024	21.78	2075	-33.98	20230203	1125	21.78	20231024	2075	-33.98	20230203	1125	21.78	20231024	3.61	N	074430	100	87 억		1060982	N	N	2	N	00	N
56	20231220	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	-19	5	-1.38	97314389	71460	33.12	1384	1385	1350	1784	962	1373	1361.80	1.21	0	-3228	1451	1411	1385	1345	1319	1399	1333	88	411	100	980	1	1	87826844	1189	-16.31	2.31	12	0.08	-83.00	585.00	2075	20230203	-34.75	1125	20231024	20.36	2075	-34.75	20230203	1125	20.36	20231024	2075	-34.75	20230203	1125	20.36	20231024	3.61	N	074430	100	87 억		1060982	N	N	2	N	00	N
57	20231220	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	3	2	0.22	3824114	2781	1.29	1384	1384	1373	1784	962	1373	1375.09	1.21	0	1978	1451	1411	1385	1345	1319	1399	1333	88	411	100	980	1	1	87826844	1208	-16.58	2.35	12	0.00	-83.00	585.00	2075	20230203	-33.69	1125	20231024	22.31	2075	-33.69	20230203	1125	22.31	20231024	2075	-33.69	20230203	1125	22.31	20231024	3.61	N	074430	100	87 억		1060982	N	N	2	N	00	N
58	20231219	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-21	5	-1.51	298711877	215686	43.46	1384	1425	1359	1812	976	1394	1384.94	1.25	-9956	-34155	1453	1423	1395	1365	1337	1438	1380	88	418	100	1000	1	1	87826844	1206	-16.54	2.35	12	0.25	-83.00	585.00	2075	20230203	-33.83	1125	20231024	22.04	2075	-33.83	20230203	1125	22.04	20231024	2075	-33.83	20230203	1125	22.04	20231024	3.64	N	074430	100	87 억		1094900	N	N	2	N	00	N
59	20231219	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	-13	5	-0.93	286652093	206912	41.70	1384	1425	1359	1812	976	1394	1385.38	1.25	-9956	-30212	1453	1423	1395	1365	1337	1438	1380	88	418	100	1000	1	1	87826844	1213	-16.64	2.36	12	0.24	-83.00	585.00	2075	20230203	-33.45	1125	20231024	22.76	2075	-33.45	20230203	1125	22.76	20231024	2075	-33.45	20230203	1125	22.76	20231024	3.64	N	074430	100	87 억		1094900	N	N	3	N	00	N
60	20231219	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-19	5	-1.36	228183731	164203	33.09	1384	1425	1375	1812	976	1394	1389.64	1.25	-9956	-27864	1453	1423	1395	1365	1337	1438	1380	88	418	100	1000	1	1	87826844	1208	-16.57	2.35	12	0.19	-83.00	585.00	2075	20230203	-33.73	1125	20231024	22.22	2075	-33.73	20230203	1125	22.22	20231024	2075	-33.73	20230203	1125	22.22	20231024	3.64	N	074430	100	87 억		1094900	N	N	3	N	00	N
61	20231219	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-12	5	-0.86	189145807	136086	27.42	1384	1425	1375	1812	976	1394	1389.90	1.25	-9956	-16612	1453	1423	1395	1365	1337	1438	1380	88	418	100	1000	1	1	87826844	1214	-16.65	2.36	12	0.15	-83.00	585.00	2075	20230203	-33.40	1125	20231024	22.84	2075	-33.40	20230203	1125	22.84	20231024	2075	-33.40	20230203	1125	22.84	20231024	3.64	N	074430	100	87 억		1094900	N	N	3	N	00	N
62	20231219	120625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-16	5	-1.15	144102954	103396	20.84	1384	1425	1378	1812	976	1394	1393.70	1.25	-9956	-18116	1453	1423	1395	1365	1337	1438	1380	88	418	100	1000	1	1	87826844	1210	-16.60	2.36	12	0.12	-83.00	585.00	2075	20230203	-33.59	1125	20231024	22.49	2075	-33.59	20230203	1125	22.49	20231024	2075	-33.59	20230203	1125	22.49	20231024	3.64	N	074430	100	87 억		1094900	N	N	3	N	00	N
63	20231219	110623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	7	2	0.50	91909806	65811	13.26	1384	1425	1384	1812	976	1394	1396.57	1.25	-9956	111	1453	1423	1395	1365	1337	1438	1380	88	418	100	1000	1	1	87826844	1230	-16.88	2.39	12	0.07	-83.00	585.00	2075	20230203	-32.48	1125	20231024	24.53	2075	-32.48	20230203	1125	24.53	20231024	2075	-32.48	20230203	1125	24.53	20231024	3.64	N	074430	100	87 억		1094900	N	N	3	N	00	N
64	20231219	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	7	2	0.50	64908359	46458	9.36	1384	1425	1384	1812	976	1394	1397.14	1.25	-9956	2619	1453	1423	1395	1365	1337	1438	1380	88	418	100	1000	1	1	87826844	1230	-16.88	2.39	12	0.05	-83.00	585.00	2075	20230203	-32.48	1125	20231024	24.53	2075	-32.48	20230203	1125	24.53	20231024	2075	-32.48	20230203	1125	24.53	20231024	3.64	N	074430	100	87 억		1094900	N	N	3	N	00	N
65	20231219	090620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	6	2	0.43	11831734	8440	1.70	1384	1425	1384	1812	976	1394	1401.86	1.25	-9956	701	1453	1423	1395	1365	1337	1438	1380	88	418	100	1000	1	1	87826844	1230	-16.87	2.39	12	0.01	-83.00	585.00	2075	20230203	-32.53	1125	20231024	24.44	2075	-32.53	20230203	1125	24.44	20231024	2075	-32.53	20230203	1125	24.44	20231024	3.64	N	074430	100	87 억		1094900	N	N	3	N	00	N
66	20231218	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	18	2	1.31	692760536	494419	121.41	1376	1425	1367	1788	964	1376	1401.19	1.30	0	-48165	1426	1400	1360	1334	1294	1414	1348	88	412	100	990	1	1	87826844	1224	-16.80	2.38	12	0.56	-83.00	585.00	2075	20230203	-32.82	1125	20231024	23.91	2075	-32.82	20230203	1125	23.91	20231024	2075	-32.82	20230203	1125	23.91	20231024	3.73	N	074430	100	87 억		1145669	N	N	3	N	00	N
67	20231218	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	28	2	2.03	658181563	469667	115.33	1376	1425	1367	1788	964	1376	1401.38	1.30	0	-50022	1426	1400	1360	1334	1294	1414	1348	88	412	100	990	1	1	87826844	1233	-16.92	2.40	12	0.53	-83.00	585.00	2075	20230203	-32.34	1125	20231024	24.80	2075	-32.34	20230203	1125	24.80	20231024	2075	-32.34	20230203	1125	24.80	20231024	3.73	N	074430	100	87 억		1145669	N	N	0	N	00	N
68	20231218	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	22	2	1.60	556511706	397387	97.58	1376	1425	1367	1788	964	1376	1400.43	1.30	0	-37187	1426	1400	1360	1334	1294	1414	1348	88	412	100	990	1	1	87826844	1228	-16.84	2.39	12	0.45	-83.00	585.00	2075	20230203	-32.63	1125	20231024	24.27	2075	-32.63	20230203	1125	24.27	20231024	2075	-32.63	20230203	1125	24.27	20231024	3.73	N	074430	100	87 억		1145669	N	N	0	N	00	N
69	20231218	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	28	2	2.03	473028621	337680	82.92	1376	1425	1367	1788	964	1376	1400.82	1.30	0	-22361	1426	1400	1360	1334	1294	1414	1348	88	412	100	990	1	1	87826844	1233	-16.92	2.40	12	0.38	-83.00	585.00	2075	20230203	-32.34	1125	20231024	24.80	2075	-32.34	20230203	1125	24.80	20231024	2075	-32.34	20230203	1125	24.80	20231024	3.73	N	074430	100	87 억		1145669	N	N	0	N	00	N
70	20231218	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	28	2	2.03	413694924	295269	72.50	1376	1425	1367	1788	964	1376	1401.08	1.30	0	-18053	1426	1400	1360	1334	1294	1414	1348	88	412	100	990	1	1	87826844	1233	-16.92	2.40	12	0.34	-83.00	585.00	2075	20230203	-32.34	1125	20231024	24.80	2075	-32.34	20230203	1125	24.80	20231024	2075	-32.34	20230203	1125	24.80	20231024	3.73	N	074430	100	87 억		1145669	N	N	0	N	00	N
71	20231218	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	45	2	3.27	302241376	216420	53.14	1376	1421	1367	1788	964	1376	1396.55	1.30	0	-1614	1426	1400	1360	1334	1294	1414	1348	88	412	100	990	1	1	87826844	1248	-17.12	2.43	12	0.25	-83.00	585.00	2075	20230203	-31.52	1125	20231024	26.31	2075	-31.52	20230203	1125	26.31	20231024	2075	-31.52	20230203	1125	26.31	20231024	3.73	N	074430	100	87 억		1145669	N	N	0	N	00	N
72	20231218	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	7	2	0.51	94293170	68455	16.81	1376	1390	1367	1788	964	1376	1377.45	1.30	0	-533	1426	1400	1360	1334	1294	1414	1348	88	412	100	990	1	1	87826844	1215	-16.66	2.36	12	0.08	-83.00	585.00	2075	20230203	-33.35	1125	20231024	22.93	2075	-33.35	20230203	1125	22.93	20231024	2075	-33.35	20230203	1125	22.93	20231024	3.73	N	074430	100	87 억		1145669	N	N	0	N	00	N
73	20231218	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	0	3	0.00	22789596	16571	4.07	1376	1377	1373	1788	964	1376	1375.27	1.30	0	10958	1426	1400	1360	1334	1294	1414	1348	88	412	100	990	1	1	87826844	1208	-16.58	2.35	12	0.02	-83.00	585.00	2075	20230203	-33.69	1125	20231024	22.31	2075	-33.69	20230203	1125	22.31	20231024	2075	-33.69	20230203	1125	22.31	20231024	3.73	N	074430	100	87 억		1145669	N	N	0	N	00	N
74	20231215	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	43	2	3.23	553658340	405103	155.07	1320	1386	1320	1732	934	1333	1366.71	1.27	0	27757	1371	1351	1330	1310	1289	1341	1300	88	399	100	950	1	1	87826844	1208	-16.58	2.35	12	0.46	-83.00	585.00	2115	20221213	-34.94	1125	20231024	22.31	2075	-33.69	20230203	1125	22.31	20231024	2075	-33.69	20230203	1125	22.31	20231024	3.79	N	074430	100	87 억		1113528	N	N	0	N	00	N
75	20231215	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	43	2	3.23	525525234	384670	147.25	1320	1386	1320	1732	934	1333	1366.17	1.27	0	20388	1371	1351	1330	1310	1289	1341	1300	88	399	100	950	1	1	87826844	1208	-16.58	2.35	12	0.44	-83.00	585.00	2115	20221213	-34.94	1125	20231024	22.31	2075	-33.69	20230203	1125	22.31	20231024	2075	-33.69	20230203	1125	22.31	20231024	3.79	N	074430	100	87 억		1113528	N	N	0	N	00	N
76	20231215	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	45	2	3.38	433597182	317620	121.58	1320	1386	1320	1732	934	1333	1365.14	1.27	0	31270	1371	1351	1330	1310	1289	1341	1300	88	399	100	950	1	1	87826844	1210	-16.60	2.36	12	0.36	-83.00	585.00	2115	20221213	-34.85	1125	20231024	22.49	2075	-33.59	20230203	1125	22.49	20231024	2075	-33.59	20230203	1125	22.49	20231024	3.79	N	074430	100	87 억		1113528	N	N	0	N	00	N
77	20231215	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	34	2	2.55	316691086	232503	89.00	1320	1375	1320	1732	934	1333	1362.09	1.27	0	27064	1371	1351	1330	1310	1289	1341	1300	88	399	100	950	1	1	87826844	1201	-16.47	2.34	12	0.26	-83.00	585.00	2115	20221213	-35.37	1125	20231024	21.51	2075	-34.12	20230203	1125	21.51	20231024	2075	-34.12	20230203	1125	21.51	20231024	3.79	N	074430	100	87 억		1113528	N	N	0	N	00	N
78	20231215	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	33	2	2.48	282066069	207118	79.28	1320	1375	1320	1732	934	1333	1361.86	1.27	0	21531	1371	1351	1330	1310	1289	1341	1300	88	399	100	950	1	1	87826844	1200	-16.46	2.34	12	0.24	-83.00	585.00	2115	20221213	-35.41	1125	20231024	21.42	2075	-34.17	20230203	1125	21.42	20231024	2075	-34.17	20230203	1125	21.42	20231024	3.79	N	074430	100	87 억		1113528	N	N	0	N	00	N
79	20231215	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	35	2	2.63	200081405	147318	56.39	1320	1371	1320	1732	934	1333	1358.16	1.27	0	5250	1371	1351	1330	1310	1289	1341	1300	88	399	100	950	1	1	87826844	1201	-16.48	2.34	12	0.17	-83.00	585.00	2115	20221213	-35.32	1125	20231024	21.60	2075	-34.07	20230203	1125	21.60	20231024	2075	-34.07	20230203	1125	21.60	20231024	3.79	N	074430	100	87 억		1113528	N	N	0	N	00	N
80	20231215	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	30	2	2.25	98915175	73323	28.07	1320	1364	1320	1732	934	1333	1349.03	1.27	0	9019	1371	1351	1330	1310	1289	1341	1300	88	399	100	950	1	1	87826844	1197	-16.42	2.33	12	0.08	-83.00	585.00	2115	20221213	-35.56	1125	20231024	21.16	2075	-34.31	20230203	1125	21.16	20231024	2075	-34.31	20230203	1125	21.16	20231024	3.79	N	074430	100	87 억		1113528	N	N	0	N	00	N
81	20231215	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	-1	5	-0.08	339462	257	0.10	1320	1333	1320	1732	934	1333	1320.86	1.27	0	-33	1371	1351	1330	1310	1289	1341	1300	88	399	100	950	1	1	87826844	1170	-16.05	2.28	12	0.00	-83.00	585.00	2115	20221213	-37.02	1125	20231024	18.40	2075	-35.81	20230203	1125	18.40	20231024	2075	-35.81	20230203	1125	18.40	20231024	3.79	N	074430	100	87 억		1113528	N	N	0	N	00	N
82	20231214	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-8	5	-0.60	343419122	259993	83.41	1341	1350	1309	1743	939	1341	1320.88	1.21	0	49507	1390	1365	1344	1319	1298	1355	1309	88	402	100	960	1	1	87826844	1171	-16.06	2.28	12	0.30	-83.00	585.00	2115	20221213	-36.97	1125	20231024	18.49	2075	-35.76	20230203	1125	18.49	20231024	2075	-35.76	20230203	1125	18.49	20231024	3.80	N	074430	100	87 억		1060508	N	N	0	N	00	N
83	20231214	150634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	-16	5	-1.19	296877025	224850	72.13	1341	1350	1309	1743	939	1341	1320.33	1.21	0	47145	1390	1365	1344	1319	1298	1355	1309	88	402	100	960	1	1	87826844	1164	-15.96	2.26	12	0.26	-83.00	585.00	2115	20221213	-37.35	1125	20231024	17.78	2075	-36.14	20230203	1125	17.78	20231024	2075	-36.14	20230203	1125	17.78	20231024	3.80	N	074430	100	87 억		1060508	N	N	0	N	00	N
84	20231214	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-23	5	-1.72	247128285	187195	60.05	1341	1350	1309	1743	939	1341	1320.16	1.21	0	38850	1390	1365	1344	1319	1298	1355	1309	88	402	100	960	1	1	87826844	1158	-15.88	2.25	12	0.21	-83.00	585.00	2115	20221213	-37.68	1125	20231024	17.16	2075	-36.48	20230203	1125	17.16	20231024	2075	-36.48	20230203	1125	17.16	20231024	3.80	N	074430	100	87 억		1060508	N	N	0	N	00	N
85	20231214	130630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	-19	5	-1.42	232666829	176220	56.53	1341	1350	1309	1743	939	1341	1320.32	1.21	0	40688	1390	1365	1344	1319	1298	1355	1309	88	402	100	960	1	1	87826844	1161	-15.93	2.26	12	0.20	-83.00	585.00	2115	20221213	-37.49	1125	20231024	17.51	2075	-36.29	20230203	1125	17.51	20231024	2075	-36.29	20230203	1125	17.51	20231024	3.80	N	074430	100	87 억		1060508	N	N	0	N	00	N
86	20231214	120642	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-24	5	-1.79	216417373	163894	52.58	1341	1350	1309	1743	939	1341	1320.47	1.21	0	42127	1390	1365	1344	1319	1298	1355	1309	88	402	100	960	1	1	87826844	1157	-15.87	2.25	12	0.19	-83.00	585.00	2115	20221213	-37.73	1125	20231024	17.07	2075	-36.53	20230203	1125	17.07	20231024	2075	-36.53	20230203	1125	17.07	20231024	3.80	N	074430	100	87 억		1060508	N	N	0	N	00	N
87	20231214	110615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	-16	5	-1.19	75102271	56354	18.08	1341	1350	1322	1743	939	1341	1332.69	1.21	0	2303	1390	1365	1344	1319	1298	1355	1309	88	402	100	960	1	1	87826844	1164	-15.96	2.26	12	0.06	-83.00	585.00	2115	20221213	-37.35	1125	20231024	17.78	2075	-36.14	20230203	1125	17.78	20231024	2075	-36.14	20230203	1125	17.78	20231024	3.80	N	074430	100	87 억		1060508	N	N	0	N	00	N
88	20231214	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	-9	5	-0.67	35635443	26609	8.54	1341	1350	1332	1743	939	1341	1339.23	1.21	0	898	1390	1365	1344	1319	1298	1355	1309	88	402	100	960	1	1	87826844	1170	-16.05	2.28	12	0.03	-83.00	585.00	2115	20221213	-37.02	1125	20231024	18.40	2075	-35.81	20230203	1125	18.40	20231024	2075	-35.81	20230203	1125	18.40	20231024	3.80	N	074430	100	87 억		1060508	N	N	0	N	00	N
89	20231214	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	9	2	0.67	1624354	1210	0.39	1341	1350	1341	1743	939	1341	1342.44	1.21	0	1004	1390	1365	1344	1319	1298	1355	1309	88	402	100	960	1	1	87826844	1186	-16.27	2.31	12	0.00	-83.00	585.00	2115	20221213	-36.17	1125	20231024	20.00	2075	-34.94	20230203	1125	20.00	20231024	2075	-34.94	20230203	1125	20.00	20231024	3.80	N	074430	100	87 억		1060508	N	N	0	N	00	N
90	20231213	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	-24	5	-1.76	412328832	308471	151.29	1369	1369	1323	1774	956	1365	1336.65	1.21	0	-3144	1395	1380	1370	1355	1345	1375	1350	88	409	100	980	1	1	87826844	1178	-16.16	2.29	12	0.35	-83.00	585.00	2115	20221213	-36.60	1125	20231024	19.20	2075	-35.37	20230203	1125	19.20	20231024	2115	-36.60	20221213	1125	19.20	20231024	3.82	N	074430	100	87 억		1066534	N	N	1	N	00	N
91	20231213	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-30	5	-2.20	371576284	277836	136.27	1369	1369	1323	1774	956	1365	1337.39	1.21	0	-5069	1395	1380	1370	1355	1345	1375	1350	88	409	100	980	1	1	87826844	1172	-16.08	2.28	12	0.32	-83.00	585.00	2115	20221213	-36.88	1125	20231024	18.67	2075	-35.66	20230203	1125	18.67	20231024	2115	-36.88	20221213	1125	18.67	20231024	3.82	N	074430	100	87 억		1066534	N	N	1	N	00	N
92	20231213	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	-28	5	-2.05	308236291	230162	112.89	1369	1369	1323	1774	956	1365	1339.21	1.21	0	-5099	1395	1380	1370	1355	1345	1375	1350	88	409	100	980	1	1	87826844	1174	-16.11	2.29	12	0.26	-83.00	585.00	2115	20221213	-36.78	1125	20231024	18.84	2075	-35.57	20230203	1125	18.84	20231024	2115	-36.78	20221213	1125	18.84	20231024	3.82	N	074430	100	87 억		1066534	N	N	1	N	00	N
93	20231213	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-25	5	-1.83	204665833	152288	74.69	1369	1369	1325	1774	956	1365	1343.94	1.21	0	-15560	1395	1380	1370	1355	1345	1375	1350	88	409	100	980	1	1	87826844	1177	-16.14	2.29	12	0.17	-83.00	585.00	2115	20221213	-36.64	1125	20231024	19.11	2075	-35.42	20230203	1125	19.11	20231024	2115	-36.64	20221213	1125	19.11	20231024	3.82	N	074430	100	87 억		1066534	N	N	1	N	00	N
94	20231213	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-21	5	-1.54	168860934	125552	61.58	1369	1369	1325	1774	956	1365	1344.95	1.21	0	-12034	1395	1380	1370	1355	1345	1375	1350	88	409	100	980	1	1	87826844	1180	-16.19	2.30	12	0.14	-83.00	585.00	2115	20221213	-36.45	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2115	-36.45	20221213	1125	19.47	20231024	3.82	N	074430	100	87 억		1066534	N	N	1	N	00	N
95	20231213	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-20	5	-1.47	160789776	119534	58.63	1369	1369	1325	1774	956	1365	1345.14	1.21	0	-11572	1395	1380	1370	1355	1345	1375	1350	88	409	100	980	1	1	87826844	1181	-16.20	2.30	12	0.14	-83.00	585.00	2115	20221213	-36.41	1125	20231024	19.56	2075	-35.18	20230203	1125	19.56	20231024	2115	-36.41	20221213	1125	19.56	20231024	3.82	N	074430	100	87 억		1066534	N	N	1	N	00	N
96	20231213	100627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-12	5	-0.88	88208939	65340	32.05	1369	1369	1342	1774	956	1365	1350.00	1.21	0	-13722	1395	1380	1370	1355	1345	1375	1350	88	409	100	980	1	1	87826844	1188	-16.30	2.31	12	0.07	-83.00	585.00	2115	20221213	-36.03	1125	20231024	20.27	2075	-34.80	20230203	1125	20.27	20231024	2115	-36.03	20221213	1125	20.27	20231024	3.82	N	074430	100	87 억		1066534	N	N	1	N	00	N
97	20231213	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-14	5	-1.03	15342775	11342	5.56	1369	1369	1342	1774	956	1365	1352.74	1.21	0	-2322	1395	1380	1370	1355	1345	1375	1350	88	409	100	980	1	1	87826844	1187	-16.28	2.31	12	0.01	-83.00	585.00	2115	20221213	-36.12	1125	20231024	20.09	2075	-34.89	20230203	1125	20.09	20231024	2115	-36.12	20221213	1125	20.09	20231024	3.82	N	074430	100	87 억		1066534	N	N	1	N	00	N
98	20231212	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-10	5	-0.73	273735579	200122	79.97	1370	1385	1360	1787	963	1375	1367.85	1.24	0	-21575	1417	1396	1374	1353	1331	1406	1363	88	412	100	990	1	1	87826844	1199	-16.45	2.33	12	0.23	-83.00	585.00	2115	20221213	-35.46	1125	20231024	21.33	2075	-34.22	20230203	1125	21.33	20231024	2115	-35.46	20221213	1125	21.33	20231024	3.81	N	074430	100	87 억		1088109	N	N	1	N	00	N
99	20231212	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-2	5	-0.15	252901202	184879	73.88	1370	1385	1360	1787	963	1375	1367.93	1.24	0	-19888	1417	1396	1374	1353	1331	1406	1363	88	412	100	990	1	1	87826844	1206	-16.54	2.35	12	0.21	-83.00	585.00	2115	20221213	-35.08	1125	20231024	22.04	2075	-33.83	20230203	1125	22.04	20231024	2115	-35.08	20221213	1125	22.04	20231024	3.81	N	074430	100	87 억		1088109	N	N	0	N	00	N
100	20231212	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-3	5	-0.22	205507419	150239	60.04	1370	1385	1360	1787	963	1375	1367.87	1.24	0	-12259	1417	1396	1374	1353	1331	1406	1363	88	412	100	990	1	1	87826844	1205	-16.53	2.35	12	0.17	-83.00	585.00	2115	20221213	-35.13	1125	20231024	21.96	2075	-33.88	20230203	1125	21.96	20231024	2115	-35.13	20221213	1125	21.96	20231024	3.81	N	074430	100	87 억		1088109	N	N	0	N	00	N
101	20231212	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	-9	5	-0.65	146010726	106943	42.74	1370	1376	1360	1787	963	1375	1365.31	1.24	0	-763	1417	1396	1374	1353	1331	1406	1363	88	412	100	990	1	1	87826844	1200	-16.46	2.34	12	0.12	-83.00	585.00	2115	20221213	-35.41	1125	20231024	21.42	2075	-34.17	20230203	1125	21.42	20231024	2115	-35.41	20221213	1125	21.42	20231024	3.81	N	074430	100	87 억		1088109	N	N	0	N	00	N
102	20231212	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-13	5	-0.95	132100875	96773	38.67	1370	1376	1360	1787	963	1375	1365.06	1.24	0	1093	1417	1396	1374	1353	1331	1406	1363	88	412	100	990	1	1	87826844	1196	-16.41	2.33	12	0.11	-83.00	585.00	2115	20221213	-35.60	1125	20231024	21.07	2075	-34.36	20230203	1125	21.07	20231024	2115	-35.60	20221213	1125	21.07	20231024	3.81	N	074430	100	87 억		1088109	N	N	0	N	00	N
103	20231212	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	-14	5	-1.02	112118708	82099	32.81	1370	1376	1360	1787	963	1375	1365.65	1.24	0	1854	1417	1396	1374	1353	1331	1406	1363	88	412	100	990	1	1	87826844	1195	-16.40	2.33	12	0.09	-83.00	585.00	2115	20221213	-35.65	1125	20231024	20.98	2075	-34.41	20230203	1125	20.98	20231024	2115	-35.65	20221213	1125	20.98	20231024	3.81	N	074430	100	87 억		1088109	N	N	0	N	00	N
104	20231212	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-11	5	-0.80	64186438	46941	18.76	1370	1376	1361	1787	963	1375	1367.39	1.24	0	4193	1417	1396	1374	1353	1331	1406	1363	88	412	100	990	1	1	87826844	1198	-16.43	2.33	12	0.05	-83.00	585.00	2115	20221213	-35.51	1125	20231024	21.24	2075	-34.27	20230203	1125	21.24	20231024	2115	-35.51	20221213	1125	21.24	20231024	3.81	N	074430	100	87 억		1088109	N	N	0	N	00	N
105	20231212	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	0	3	0.00	9267060	6756	2.70	1370	1376	1368	1787	963	1375	1371.68	1.24	0	-5480	1417	1396	1374	1353	1331	1406	1363	88	412	100	990	1	1	87826844	1208	-16.57	2.35	12	0.01	-83.00	585.00	2115	20221213	-34.99	1125	20231024	22.22	2075	-33.73	20230203	1125	22.22	20231024	2115	-34.99	20221213	1125	22.22	20231024	3.81	N	074430	100	87 억		1088109	N	N	0	N	00	N
106	20231211	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	22	2	1.63	328854198	240038	89.82	1357	1395	1352	1758	948	1353	1370.01	1.23	43981	48119	1396	1374	1358	1336	1320	1366	1328	88	405	100	970	1	1	87826844	1208	-16.57	2.35	12	0.27	-83.00	585.00	2115	20221213	-34.99	1125	20231024	22.22	2075	-33.73	20230203	1125	22.22	20231024	2115	-34.99	20221213	1125	22.22	20231024	3.82	N	074430	100	87 억		1083971	N	N	1	N	00	N
107	20231211	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	8	2	0.59	290537055	212063	79.35	1357	1395	1352	1758	948	1353	1370.05	1.23	43981	47769	1396	1374	1358	1336	1320	1366	1328	88	405	100	970	1	1	87826844	1195	-16.40	2.33	12	0.24	-83.00	585.00	2115	20221213	-35.65	1125	20231024	20.98	2075	-34.41	20230203	1125	20.98	20231024	2115	-35.65	20221213	1125	20.98	20231024	3.82	N	074430	100	87 억		1083971	N	N	1	N	00	N
108	20231211	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	13	2	0.96	268773708	196090	73.38	1357	1395	1352	1758	948	1353	1370.67	1.23	43981	54958	1396	1374	1358	1336	1320	1366	1328	88	405	100	970	1	1	87826844	1200	-16.46	2.34	12	0.22	-83.00	585.00	2115	20221213	-35.41	1125	20231024	21.42	2075	-34.17	20230203	1125	21.42	20231024	2115	-35.41	20221213	1125	21.42	20231024	3.82	N	074430	100	87 억		1083971	N	N	1	N	00	N
109	20231211	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	19	2	1.40	214895505	156591	58.60	1357	1395	1352	1758	948	1353	1372.34	1.23	43981	46365	1396	1374	1358	1336	1320	1366	1328	88	405	100	970	1	1	87826844	1205	-16.53	2.35	12	0.18	-83.00	585.00	2115	20221213	-35.13	1125	20231024	21.96	2075	-33.88	20230203	1125	21.96	20231024	2115	-35.13	20221213	1125	21.96	20231024	3.82	N	074430	100	87 억		1083971	N	N	1	N	00	N
110	20231211	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	20	2	1.48	196141419	142916	53.48	1357	1395	1352	1758	948	1353	1372.42	1.23	43981	48969	1396	1374	1358	1336	1320	1366	1328	88	405	100	970	1	1	87826844	1206	-16.54	2.35	12	0.16	-83.00	585.00	2115	20221213	-35.08	1125	20231024	22.04	2075	-33.83	20230203	1125	22.04	20231024	2115	-35.08	20221213	1125	22.04	20231024	3.82	N	074430	100	87 억		1083971	N	N	1	N	00	N
111	20231211	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	32	2	2.37	179399790	130747	48.93	1357	1395	1352	1758	948	1353	1372.11	1.23	43981	55205	1396	1374	1358	1336	1320	1366	1328	88	405	100	970	1	1	87826844	1216	-16.69	2.37	12	0.15	-83.00	585.00	2115	20221213	-34.52	1125	20231024	23.11	2075	-33.25	20230203	1125	23.11	20231024	2115	-34.52	20221213	1125	23.11	20231024	3.82	N	074430	100	87 억		1083971	N	N	1	N	00	N
112	20231211	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	27	2	2.00	141640570	103480	38.72	1357	1395	1352	1758	948	1353	1368.77	1.23	43981	58974	1396	1374	1358	1336	1320	1366	1328	88	405	100	970	1	1	87826844	1212	-16.63	2.36	12	0.12	-83.00	585.00	2115	20221213	-34.75	1125	20231024	22.67	2075	-33.49	20230203	1125	22.67	20231024	2115	-34.75	20221213	1125	22.67	20231024	3.82	N	074430	100	87 억		1083971	N	N	1	N	00	N
113	20231211	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	4	2	0.30	8996227	6646	2.49	1357	1360	1352	1758	948	1353	1353.63	1.23	43981	-261	1396	1374	1358	1336	1320	1366	1328	88	405	100	970	1	1	87826844	1192	-16.35	2.32	12	0.01	-83.00	585.00	2115	20221213	-35.84	1125	20231024	20.62	2075	-34.60	20230203	1125	20.62	20231024	2115	-35.84	20221213	1125	20.62	20231024	3.82	N	074430	100	87 억		1083971	N	N	1	N	00	N
114	20231208	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-12	5	-0.88	361430908	265568	44.10	1365	1380	1342	1774	956	1365	1360.97	1.23	0	-43981	1399	1381	1362	1344	1325	1372	1335	88	409	100	980	1	1	87826844	1188	-16.30	2.31	12	0.30	-83.00	585.00	2115	20221213	-36.03	1125	20231024	20.27	2075	-34.80	20230203	1125	20.27	20231024	2115	-36.03	20221213	1125	20.27	20231024	3.88	N	074430	100	87 억		1083971	N	N	1	N	00	N
115	20231208	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	-8	5	-0.59	338760609	248829	41.32	1365	1380	1342	1774	956	1365	1361.42	1.23	0	-48232	1399	1381	1362	1344	1325	1372	1335	88	409	100	980	1	1	87826844	1192	-16.35	2.32	12	0.28	-83.00	585.00	2115	20221213	-35.84	1125	20231024	20.62	2075	-34.60	20230203	1125	20.62	20231024	2115	-35.84	20221213	1125	20.62	20231024	3.88	N	074430	100	87 억		1083971	N	N	1	N	00	N
116	20231208	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-12	5	-0.88	299946489	220239	36.57	1365	1380	1342	1774	956	1365	1361.91	1.23	0	-43633	1399	1381	1362	1344	1325	1372	1335	88	409	100	980	1	1	87826844	1188	-16.30	2.31	12	0.25	-83.00	585.00	2115	20221213	-36.03	1125	20231024	20.27	2075	-34.80	20230203	1125	20.27	20231024	2115	-36.03	20221213	1125	20.27	20231024	3.88	N	074430	100	87 억		1083971	N	N	1	N	00	N
117	20231208	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-15	5	-1.10	271489450	199100	33.06	1365	1380	1346	1774	956	1365	1363.58	1.23	0	-44962	1399	1381	1362	1344	1325	1372	1335	88	409	100	980	1	1	87826844	1186	-16.27	2.31	12	0.23	-83.00	585.00	2115	20221213	-36.17	1125	20231024	20.00	2075	-34.94	20230203	1125	20.00	20231024	2115	-36.17	20221213	1125	20.00	20231024	3.88	N	074430	100	87 억		1083971	N	N	1	N	00	N
118	20231208	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-2	5	-0.15	204347083	149543	24.83	1365	1380	1353	1774	956	1365	1366.48	1.23	0	-28136	1399	1381	1362	1344	1325	1372	1335	88	409	100	980	1	1	87826844	1197	-16.42	2.33	12	0.17	-83.00	585.00	2115	20221213	-35.56	1125	20231024	21.16	2075	-34.31	20230203	1125	21.16	20231024	2115	-35.56	20221213	1125	21.16	20231024	3.88	N	074430	100	87 억		1083971	N	N	1	N	00	N
119	20231208	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	1	2	0.07	150082841	109867	18.24	1365	1380	1353	1774	956	1365	1366.04	1.23	0	-13776	1399	1381	1362	1344	1325	1372	1335	88	409	100	980	1	1	87826844	1200	-16.46	2.34	12	0.13	-83.00	585.00	2115	20221213	-35.41	1125	20231024	21.42	2075	-34.17	20230203	1125	21.42	20231024	2115	-35.41	20221213	1125	21.42	20231024	3.88	N	074430	100	87 억		1083971	N	N	1	N	00	N
120	20231208	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	0	3	0.00	89134911	65286	10.84	1365	1380	1353	1774	956	1365	1365.30	1.23	0	-158	1399	1381	1362	1344	1325	1372	1335	88	409	100	980	1	1	87826844	1199	-16.45	2.33	12	0.07	-83.00	585.00	2115	20221213	-35.46	1125	20231024	21.33	2075	-34.22	20230203	1125	21.33	20231024	2115	-35.46	20221213	1125	21.33	20231024	3.88	N	074430	100	87 억		1083971	N	N	1	N	00	N
121	20231208	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	2	2	0.15	25973450	18971	3.15	1365	1380	1364	1774	956	1365	1369.11	1.23	0	-6921	1399	1381	1362	1344	1325	1372	1335	88	409	100	980	1	1	87826844	1201	-16.47	2.34	12	0.02	-83.00	585.00	2115	20221213	-35.37	1125	20231024	21.51	2075	-34.12	20230203	1125	21.51	20231024	2115	-35.37	20221213	1125	21.51	20231024	3.88	N	074430	100	87 억		1083971	N	N	1	N	00	N
122	20231207	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	10	2	0.74	818996906	600529	153.88	1372	1380	1343	1761	949	1355	1363.79	1.15	0	79251	1388	1371	1344	1327	1300	1380	1336	88	406	100	970	1	1	87826844	1199	-16.45	2.33	12	0.68	-83.00	585.00	2115	20221213	-35.46	1125	20231024	21.33	2075	-34.22	20230203	1125	21.33	20231024	2115	-35.46	20221213	1125	21.33	20231024	3.88	N	074430	100	87 억		1005720	N	N	1	N	00	N
123	20231207	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	5	2	0.37	759291839	556545	142.61	1372	1380	1343	1761	949	1355	1364.30	1.15	0	87695	1388	1371	1344	1327	1300	1380	1336	88	406	100	970	1	1	87826844	1194	-16.39	2.32	12	0.63	-83.00	585.00	2115	20221213	-35.70	1125	20231024	20.89	2075	-34.46	20230203	1125	20.89	20231024	2115	-35.70	20221213	1125	20.89	20231024	3.88	N	074430	100	87 억		1005720	N	N	0	N	00	N
124	20231207	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	12	2	0.89	698656536	512083	131.22	1372	1380	1343	1761	949	1355	1364.34	1.15	0	106394	1388	1371	1344	1327	1300	1380	1336	88	406	100	970	1	1	87826844	1201	-16.47	2.34	12	0.58	-83.00	585.00	2115	20221213	-35.37	1125	20231024	21.51	2075	-34.12	20230203	1125	21.51	20231024	2115	-35.37	20221213	1125	21.51	20231024	3.88	N	074430	100	87 억		1005720	N	N	0	N	00	N
125	20231207	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	20	2	1.48	634053555	464931	119.13	1372	1380	1343	1761	949	1355	1363.76	1.15	0	117833	1388	1371	1344	1327	1300	1380	1336	88	406	100	970	1	1	87826844	1208	-16.57	2.35	12	0.53	-83.00	585.00	2115	20221213	-34.99	1125	20231024	22.22	2075	-33.73	20230203	1125	22.22	20231024	2115	-34.99	20221213	1125	22.22	20231024	3.88	N	074430	100	87 억		1005720	N	N	0	N	00	N
126	20231207	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	22	2	1.62	599642566	439881	112.71	1372	1380	1343	1761	949	1355	1363.19	1.15	0	122792	1388	1371	1344	1327	1300	1380	1336	88	406	100	970	1	1	87826844	1209	-16.59	2.35	12	0.50	-83.00	585.00	2115	20221213	-34.89	1125	20231024	22.40	2075	-33.64	20230203	1125	22.40	20231024	2115	-34.89	20221213	1125	22.40	20231024	3.88	N	074430	100	87 억		1005720	N	N	0	N	00	N
127	20231207	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	13	2	0.96	529356284	388586	99.57	1372	1380	1343	1761	949	1355	1362.26	1.15	0	131721	1388	1371	1344	1327	1300	1380	1336	88	406	100	970	1	1	87826844	1201	-16.48	2.34	12	0.44	-83.00	585.00	2115	20221213	-35.32	1125	20231024	21.60	2075	-34.07	20230203	1125	21.60	20231024	2115	-35.32	20221213	1125	21.60	20231024	3.88	N	074430	100	87 억		1005720	N	N	0	N	00	N
128	20231207	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	15	2	1.11	430737033	316581	81.12	1372	1380	1343	1761	949	1355	1360.59	1.15	0	146616	1388	1371	1344	1327	1300	1380	1336	88	406	100	970	1	1	87826844	1203	-16.51	2.34	12	0.36	-83.00	585.00	2115	20221213	-35.22	1125	20231024	21.78	2075	-33.98	20230203	1125	21.78	20231024	2115	-35.22	20221213	1125	21.78	20231024	3.88	N	074430	100	87 억		1005720	N	N	0	N	00	N
129	20231207	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	-3	5	-0.22	29283318	21513	5.51	1372	1372	1343	1761	949	1355	1361.19	1.15	0	-11793	1388	1371	1344	1327	1300	1380	1336	88	406	100	970	1	1	87826844	1187	-16.29	2.31	12	0.02	-83.00	585.00	2115	20221213	-36.08	1125	20231024	20.18	2075	-34.84	20230203	1125	20.18	20231024	2115	-36.08	20221213	1125	20.18	20231024	3.88	N	074430	100	87 억		1005720	N	N	0	N	00	N
130	20231206	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	30	2	2.26	520194905	387901	120.91	1333	1361	1317	1722	928	1325	1341.05	1.09	0	45903	1353	1338	1322	1307	1291	1346	1315	88	397	100	950	1	1	87826844	1190	-16.33	2.32	12	0.44	-83.00	585.00	2115	20221213	-35.93	1125	20231024	20.44	2075	-34.70	20230203	1125	20.44	20231024	2115	-35.93	20221213	1125	20.44	20231024	3.85	N	074430	100	87 억		959817	N	N	1	N	00	N
131	20231206	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	26	2	1.96	425340108	317881	99.08	1333	1356	1317	1722	928	1325	1338.05	1.09	0	31276	1353	1338	1322	1307	1291	1346	1315	88	397	100	950	1	1	87826844	1187	-16.28	2.31	12	0.36	-83.00	585.00	2115	20221213	-36.12	1125	20231024	20.09	2075	-34.89	20230203	1125	20.09	20231024	2115	-36.12	20221213	1125	20.09	20231024	3.85	N	074430	100	87 억		959817	N	N	1	N	00	N
132	20231206	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	19	2	1.43	358642268	268401	83.66	1333	1356	1317	1722	928	1325	1336.22	1.09	0	25704	1353	1338	1322	1307	1291	1346	1315	88	397	100	950	1	1	87826844	1180	-16.19	2.30	12	0.31	-83.00	585.00	2115	20221213	-36.45	1125	20231024	19.47	2075	-35.23	20230203	1125	19.47	20231024	2115	-36.45	20221213	1125	19.47	20231024	3.85	N	074430	100	87 억		959817	N	N	1	N	00	N
133	20231206	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	14	2	1.06	293644990	220042	68.59	1333	1356	1317	1722	928	1325	1334.50	1.09	0	12614	1353	1338	1322	1307	1291	1346	1315	88	397	100	950	1	1	87826844	1176	-16.13	2.29	12	0.25	-83.00	585.00	2115	20221213	-36.69	1125	20231024	19.02	2075	-35.47	20230203	1125	19.02	20231024	2115	-36.69	20221213	1125	19.02	20231024	3.85	N	074430	100	87 억		959817	N	N	1	N	00	N
134	20231206	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	24	2	1.81	237711140	178352	55.59	1333	1356	1317	1722	928	1325	1332.82	1.09	0	8594	1353	1338	1322	1307	1291	1346	1315	88	397	100	950	1	1	87826844	1185	-16.25	2.31	12	0.20	-83.00	585.00	2115	20221213	-36.22	1125	20231024	19.91	2075	-34.99	20230203	1125	19.91	20231024	2115	-36.22	20221213	1125	19.91	20231024	3.85	N	074430	100	87 억		959817	N	N	1	N	00	N
135	20231206	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	0	3	0.00	128061348	96695	30.14	1333	1335	1317	1722	928	1325	1324.38	1.09	0	-2579	1353	1338	1322	1307	1291	1346	1315	88	397	100	950	1	1	87826844	1164	-15.96	2.26	12	0.11	-83.00	585.00	2115	20221213	-37.35	1125	20231024	17.78	2075	-36.14	20230203	1125	17.78	20231024	2115	-37.35	20221213	1125	17.78	20231024	3.85	N	074430	100	87 억		959817	N	N	1	N	00	N
136	20231206	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	-1	5	-0.08	83600080	63135	19.68	1333	1335	1317	1722	928	1325	1324.15	1.09	0	-7417	1353	1338	1322	1307	1291	1346	1315	88	397	100	950	1	1	87826844	1163	-15.95	2.26	12	0.07	-83.00	585.00	2115	20221213	-37.40	1125	20231024	17.69	2075	-36.19	20230203	1125	17.69	20231024	2115	-37.40	20221213	1125	17.69	20231024	3.85	N	074430	100	87 억		959817	N	N	1	N	00	N
137	20231206	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	2	2	0.15	15281766	11465	3.57	1333	1335	1327	1722	928	1325	1332.91	1.09	0	-2799	1353	1338	1322	1307	1291	1346	1315	88	397	100	950	1	1	87826844	1165	-15.99	2.27	12	0.01	-83.00	585.00	2115	20221213	-37.26	1125	20231024	17.96	2075	-36.05	20230203	1125	17.96	20231024	2115	-37.26	20221213	1125	17.96	20231024	3.85	N	074430	100	87 억		959817	N	N	1	N	00	N
138	20231205	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	9	2	0.68	413711076	312965	89.38	1306	1337	1306	1710	922	1316	1321.91	1.05	0	34912	1352	1334	1322	1304	1292	1328	1298	88	394	100	940	1	1	87826844	1164	-15.96	2.26	12	0.36	-83.00	585.00	2115	20221213	-37.35	1125	20231024	17.78	2075	-36.14	20230203	1125	17.78	20231024	2115	-37.35	20221213	1125	17.78	20231024	3.98	N	074430	100	87 억		924901	N	N	1	N	00	N
139	20231205	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	1	2	0.08	363261716	274794	78.48	1306	1337	1306	1710	922	1316	1321.94	1.05	0	23899	1352	1334	1322	1304	1292	1328	1298	88	394	100	940	1	1	87826844	1157	-15.87	2.25	12	0.31	-83.00	585.00	2115	20221213	-37.73	1125	20231024	17.07	2075	-36.53	20230203	1125	17.07	20231024	2115	-37.73	20221213	1125	17.07	20231024	3.98	N	074430	100	87 억		924901	N	N	1	N	00	N
140	20231205	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	8	2	0.61	293391295	221854	63.36	1306	1337	1306	1710	922	1316	1322.45	1.05	0	24062	1352	1334	1322	1304	1292	1328	1298	88	394	100	940	1	1	87826844	1163	-15.95	2.26	12	0.25	-83.00	585.00	2115	20221213	-37.40	1125	20231024	17.69	2075	-36.19	20230203	1125	17.69	20231024	2115	-37.40	20221213	1125	17.69	20231024	3.98	N	074430	100	87 억		924901	N	N	1	N	00	N
141	20231205	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	18	2	1.37	199190332	150593	43.01	1306	1337	1306	1710	922	1316	1322.71	1.05	0	15860	1352	1334	1322	1304	1292	1328	1298	88	394	100	940	1	1	87826844	1172	-16.07	2.28	12	0.17	-83.00	585.00	2115	20221213	-36.93	1125	20231024	18.58	2075	-35.71	20230203	1125	18.58	20231024	2115	-36.93	20221213	1125	18.58	20231024	3.98	N	074430	100	87 억		924901	N	N	1	N	00	N
142	20231205	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	9	2	0.68	151914361	114978	32.84	1306	1335	1306	1710	922	1316	1321.25	1.05	0	7285	1352	1334	1322	1304	1292	1328	1298	88	394	100	940	1	1	87826844	1164	-15.96	2.26	12	0.13	-83.00	585.00	2115	20221213	-37.35	1125	20231024	17.78	2075	-36.14	20230203	1125	17.78	20231024	2115	-37.35	20221213	1125	17.78	20231024	3.98	N	074430	100	87 억		924901	N	N	1	N	00	N
143	20231205	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	12	2	0.91	130105087	98432	28.11	1306	1335	1306	1710	922	1316	1321.78	1.05	0	10856	1352	1334	1322	1304	1292	1328	1298	88	394	100	940	1	1	87826844	1166	-16.00	2.27	12	0.11	-83.00	585.00	2115	20221213	-37.21	1125	20231024	18.04	2075	-36.00	20230203	1125	18.04	20231024	2115	-37.21	20221213	1125	18.04	20231024	3.98	N	074430	100	87 억		924901	N	N	1	N	00	N
144	20231205	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	11	2	0.84	63518432	48320	13.80	1306	1327	1306	1710	922	1316	1314.54	1.05	0	14753	1352	1334	1322	1304	1292	1328	1298	88	394	100	940	1	1	87826844	1165	-15.99	2.27	12	0.06	-83.00	585.00	2115	20221213	-37.26	1125	20231024	17.96	2075	-36.05	20230203	1125	17.96	20231024	2115	-37.26	20221213	1125	17.96	20231024	3.98	N	074430	100	87 억		924901	N	N	1	N	00	N
145	20231205	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	9	2	0.68	4617631	3524	1.01	1306	1325	1306	1710	922	1316	1310.34	1.05	0	-382	1352	1334	1322	1304	1292	1328	1298	88	394	100	940	1	1	87826844	1164	-15.96	2.26	12	0.00	-83.00	585.00	2115	20221213	-37.35	1125	20231024	17.78	2075	-36.14	20230203	1125	17.78	20231024	2115	-37.35	20221213	1125	17.78	20231024	3.98	N	074430	100	87 억		924901	N	N	1	N	00	N
146	20231204	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	-22	5	-1.64	457174595	346405	43.89	1339	1340	1310	1739	937	1338	1319.78	1.01	0	40266	1392	1364	1342	1314	1292	1354	1304	88	401	100	960	1	1	87826844	1156	-15.86	2.25	12	0.39	-83.00	585.00	2115	20221213	-37.78	1125	20231024	16.98	2075	-36.58	20230203	1125	16.98	20231024	2115	-37.78	20221213	1125	16.98	20231024	4.03	N	074430	100	87 억		884635	N	N	1	N	00	N
147	20231204	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-21	5	-1.57	419235718	317592	40.24	1339	1340	1310	1739	937	1338	1320.04	1.01	0	35218	1392	1364	1342	1314	1292	1354	1304	88	401	100	960	1	1	87826844	1157	-15.87	2.25	12	0.36	-83.00	585.00	2115	20221213	-37.73	1125	20231024	17.07	2075	-36.53	20230203	1125	17.07	20231024	2115	-37.73	20221213	1125	17.07	20231024	4.03	N	074430	100	87 억		884635	N	N	2	N	00	N
148	20231204	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-15	5	-1.12	366177046	277414	35.15	1339	1340	1310	1739	937	1338	1319.97	1.01	0	28097	1392	1364	1342	1314	1292	1354	1304	88	401	100	960	1	1	87826844	1162	-15.94	2.26	12	0.32	-83.00	585.00	2115	20221213	-37.45	1125	20231024	17.60	2075	-36.24	20230203	1125	17.60	20231024	2115	-37.45	20221213	1125	17.60	20231024	4.03	N	074430	100	87 억		884635	N	N	2	N	00	N
149	20231204	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-15	5	-1.12	342148036	259295	32.85	1339	1340	1310	1739	937	1338	1319.53	1.01	0	28961	1392	1364	1342	1314	1292	1354	1304	88	401	100	960	1	1	87826844	1162	-15.94	2.26	12	0.30	-83.00	585.00	2115	20221213	-37.45	1125	20231024	17.60	2075	-36.24	20230203	1125	17.60	20231024	2115	-37.45	20221213	1125	17.60	20231024	4.03	N	074430	100	87 억		884635	N	N	2	N	00	N
150	20231204	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	-9	5	-0.67	331527311	251289	31.84	1339	1340	1310	1739	937	1338	1319.31	1.01	0	28868	1392	1364	1342	1314	1292	1354	1304	88	401	100	960	1	1	87826844	1167	-16.01	2.27	12	0.29	-83.00	585.00	2115	20221213	-37.16	1125	20231024	18.13	2075	-35.95	20230203	1125	18.13	20231024	2115	-37.16	20221213	1125	18.13	20231024	4.03	N	074430	100	87 억		884635	N	N	2	N	00	N
151	20231204	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-20	5	-1.49	278735321	211285	26.77	1339	1340	1310	1739	937	1338	1319.24	1.01	0	15656	1392	1364	1342	1314	1292	1354	1304	88	401	100	960	1	1	87826844	1158	-15.88	2.25	12	0.24	-83.00	585.00	2115	20221213	-37.68	1125	20231024	17.16	2075	-36.48	20230203	1125	17.16	20231024	2115	-37.68	20221213	1125	17.16	20231024	4.03	N	074430	100	87 억		884635	N	N	2	N	00	N
152	20231204	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-24	5	-1.79	213117878	161652	20.48	1339	1340	1310	1739	937	1338	1318.37	1.01	0	-1155	1392	1364	1342	1314	1292	1354	1304	88	401	100	960	1	1	87826844	1154	-15.83	2.25	12	0.18	-83.00	585.00	2115	20221213	-37.87	1125	20231024	16.80	2075	-36.67	20230203	1125	16.80	20231024	2115	-37.87	20221213	1125	16.80	20231024	4.03	N	074430	100	87 억		884635	N	N	2	N	00	N
153	20231204	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	-22	5	-1.64	40778876	30775	3.90	1339	1340	1310	1739	937	1338	1325.07	1.01	0	-13505	1392	1364	1342	1314	1292	1354	1304	88	401	100	960	1	1	87826844	1156	-15.86	2.25	12	0.04	-83.00	585.00	2115	20221213	-37.78	1125	20231024	16.98	2075	-36.58	20230203	1125	16.98	20231024	2115	-37.78	20221213	1125	16.98	20231024	4.03	N	074430	100	87 억		884635	N	N	2	N	00	N
154	20231201	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-1	5	-0.07	1043432617	777910	7.31	1340	1370	1320	1740	938	1339	1341.34	0.96	0	38764	1598	1468	1378	1248	1158	1533	1313	88	401	100	960	1	1	87826844	1175	-16.12	2.29	12	0.89	-83.00	585.00	2115	20221213	-36.74	1125	20231024	18.93	2075	-35.52	20230203	1125	18.93	20231024	2115	-36.74	20221213	1125	18.93	20231024	4.08	N	074430	100	87 억		846756	N	N	2	N	00	N
155	20231201	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	-2	5	-0.15	956961164	713344	6.71	1340	1370	1320	1740	938	1339	1341.52	0.96	0	46309	1598	1468	1378	1248	1158	1533	1313	88	401	100	960	1	1	87826844	1174	-16.11	2.29	12	0.81	-83.00	585.00	2115	20221213	-36.78	1125	20231024	18.84	2075	-35.57	20230203	1125	18.84	20231024	2115	-36.78	20221213	1125	18.84	20231024	4.08	N	074430	100	87 억		846756	N	N	2	N	00	N
156	20231201	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	-14	5	-1.05	851567939	633962	5.96	1340	1370	1320	1740	938	1339	1343.27	0.96	0	63068	1598	1468	1378	1248	1158	1533	1313	88	401	100	960	1	1	87826844	1164	-15.96	2.26	12	0.72	-83.00	585.00	2115	20221213	-37.35	1125	20231024	17.78	2075	-36.14	20230203	1125	17.78	20231024	2115	-37.35	20221213	1125	17.78	20231024	4.08	N	074430	100	87 억		846756	N	N	2	N	00	N
157	20231201	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	3	2	0.22	738916459	549587	5.17	1340	1370	1320	1740	938	1339	1344.52	0.96	0	78582	1598	1468	1378	1248	1158	1533	1313	88	401	100	960	1	1	87826844	1179	-16.17	2.29	12	0.63	-83.00	585.00	2115	20221213	-36.55	1125	20231024	19.29	2075	-35.33	20230203	1125	19.29	20231024	2115	-36.55	20221213	1125	19.29	20231024	4.08	N	074430	100	87 억		846756	N	N	2	N	00	N
158	20231201	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	0	3	0.00	668365484	497073	4.67	1340	1370	1320	1740	938	1339	1344.63	0.96	0	63713	1598	1468	1378	1248	1158	1533	1313	88	401	100	960	1	1	87826844	1176	-16.13	2.29	12	0.57	-83.00	585.00	2115	20221213	-36.69	1125	20231024	19.02	2075	-35.47	20230203	1125	19.02	20231024	2115	-36.69	20221213	1125	19.02	20231024	4.08	N	074430	100	87 억		846756	N	N	2	N	00	N
159	20231201	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	15	2	1.12	547605582	407335	3.83	1340	1370	1320	1740	938	1339	1344.40	0.96	0	48866	1598	1468	1378	1248	1158	1533	1313	88	401	100	960	1	1	87826844	1189	-16.31	2.31	12	0.46	-83.00	585.00	2115	20221213	-35.98	1125	20231024	20.36	2075	-34.75	20230203	1125	20.36	20231024	2115	-35.98	20221213	1125	20.36	20231024	4.08	N	074430	100	87 억		846756	N	N	2	N	00	N
160	20231201	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	3	2	0.22	389117042	289832	2.72	1340	1370	1320	1740	938	1339	1342.60	0.96	0	13533	1598	1468	1378	1248	1158	1533	1313	88	401	100	960	1	1	87826844	1179	-16.17	2.29	12	0.33	-83.00	585.00	2115	20221213	-36.55	1125	20231024	19.29	2075	-35.33	20230203	1125	19.29	20231024	2115	-36.55	20221213	1125	19.29	20231024	4.08	N	074430	100	87 억		846756	N	N	2	N	00	N
161	20231201	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	-10	5	-0.75	71476140	53738	0.51	1340	1340	1320	1740	938	1339	1329.60	0.96	0	-3059	1598	1468	1378	1248	1158	1533	1313	88	401	100	960	1	1	87826844	1167	-16.01	2.27	12	0.06	-83.00	585.00	2115	20221213	-37.16	1125	20231024	18.13	2075	-35.95	20230203	1125	18.13	20231024	2115	-37.16	20221213	1125	18.13	20231024	4.08	N	074430	100	87 억		846756	N	N	2	N	00	N