KissMeData/065660/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	160641	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	990	2	6.15	1187283970	69810	402.55	16100	17700	16020	20900	11270	16100	17007.02	3.58	8802	8626	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1663	-24.21	1.56	12	0.72	-706.00	10974.00	26300	20230220	-35.02	12300	20231018	38.94	26300	-35.02	20230220	12300	38.94	20231018	26300	-35.02	20230220	12300	38.94	20231018	0.69	N	065660	500	48 억		348771	N	N	0	N	00	N
3	20231229	150637	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	990	2	6.15	1187283970	69810	402.55	16100	17700	16020	20900	11270	16100	17007.02	3.58	8802	8626	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1663	-24.21	1.56	12	0.72	-706.00	10974.00	26300	20230220	-35.02	12300	20231018	38.94	26300	-35.02	20230220	12300	38.94	20231018	26300	-35.02	20230220	12300	38.94	20231018	0.69	N	065660	500	48 억		348771	N	N	0	N	00	N
4	20231229	140638	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	990	2	6.15	1187283970	69810	402.55	16100	17700	16020	20900	11270	16100	17007.02	3.58	8802	8626	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1663	-24.21	1.56	12	0.72	-706.00	10974.00	26300	20230220	-35.02	12300	20231018	38.94	26300	-35.02	20230220	12300	38.94	20231018	26300	-35.02	20230220	12300	38.94	20231018	0.69	N	065660	500	48 억		348771	N	N	0	N	00	N
5	20231229	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	990	2	6.15	1187283970	69810	402.55	16100	17700	16020	20900	11270	16100	17007.02	3.58	8802	8626	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1663	-24.21	1.56	12	0.72	-706.00	10974.00	26300	20230220	-35.02	12300	20231018	38.94	26300	-35.02	20230220	12300	38.94	20231018	26300	-35.02	20230220	12300	38.94	20231018	0.69	N	065660	500	48 억		348771	N	N	0	N	00	N
6	20231229	120639	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	990	2	6.15	1187283970	69810	402.55	16100	17700	16020	20900	11270	16100	17007.02	3.58	8802	8626	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1663	-24.21	1.56	12	0.72	-706.00	10974.00	26300	20230220	-35.02	12300	20231018	38.94	26300	-35.02	20230220	12300	38.94	20231018	26300	-35.02	20230220	12300	38.94	20231018	0.69	N	065660	500	48 억		348771	N	N	0	N	00	N
7	20231229	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	990	2	6.15	1187283970	69810	402.55	16100	17700	16020	20900	11270	16100	17007.02	3.58	8802	8626	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1663	-24.21	1.56	12	0.72	-706.00	10974.00	26300	20230220	-35.02	12300	20231018	38.94	26300	-35.02	20230220	12300	38.94	20231018	26300	-35.02	20230220	12300	38.94	20231018	0.69	N	065660	500	48 억		348771	N	N	0	N	00	N
8	20231229	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	990	2	6.15	1187283970	69810	402.55	16100	17700	16020	20900	11270	16100	17007.02	3.58	8802	8626	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1663	-24.21	1.56	12	0.72	-706.00	10974.00	26300	20230220	-35.02	12300	20231018	38.94	26300	-35.02	20230220	12300	38.94	20231018	26300	-35.02	20230220	12300	38.94	20231018	0.69	N	065660	500	48 억		348771	N	N	0	N	00	N
9	20231229	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	990	2	6.15	1187283970	69810	402.55	16100	17700	16020	20900	11270	16100	17007.02	3.58	8802	8626	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1663	-24.21	1.56	12	0.72	-706.00	10974.00	26300	20230220	-35.02	12300	20231018	38.94	26300	-35.02	20230220	12300	38.94	20231018	26300	-35.02	20230220	12300	38.94	20231018	0.69	N	065660	500	48 억		348771	N	N	0	N	00	N
10	20231228	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	990	2	6.15	1185833290	69726	402.06	16100	17700	16020	20900	11270	16100	17007.02	3.49	0	8626	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1663	-24.21	1.56	12	0.72	-706.00	10974.00	26300	20230220	-35.02	12300	20231018	38.94	26300	-35.02	20230220	12300	38.94	20231018	26300	-35.02	20230220	12300	38.94	20231018	0.69	N	065660	500	48 억		339969	N	N	0	N	00	N
11	20231228	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	17130	1030	2	6.40	1149448960	67598	389.79	16100	17700	16020	20900	11270	16100	17004.19	3.49	0	8261	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1667	-24.26	1.56	12	0.69	-706.00	10974.00	26300	20230220	-34.87	12300	20231018	39.27	26300	-34.87	20230220	12300	39.27	20231018	26300	-34.87	20230220	12300	39.27	20231018	0.69	N	065660	500	48 억		339969	N	N	0	N	00	N
12	20231228	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	17100	1000	2	6.21	1100247750	64716	373.17	16100	17700	16020	20900	11270	16100	17001.17	3.49	0	7547	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1664	-24.22	1.56	12	0.67	-706.00	10974.00	26300	20230220	-34.98	12300	20231018	39.02	26300	-34.98	20230220	12300	39.02	20231018	26300	-34.98	20230220	12300	39.02	20231018	0.69	N	065660	500	48 억		339969	N	N	0	N	00	N
13	20231228	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	17200	1100	2	6.83	1041826870	61298	353.47	16100	17700	16020	20900	11270	16100	16996.10	3.49	0	6486	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1674	-24.36	1.57	12	0.63	-706.00	10974.00	26300	20230220	-34.60	12300	20231018	39.84	26300	-34.60	20230220	12300	39.84	20231018	26300	-34.60	20230220	12300	39.84	20231018	0.69	N	065660	500	48 억		339969	N	N	0	N	00	N
14	20231228	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	17360	1260	2	7.83	1011480270	59543	343.35	16100	17700	16020	20900	11270	16100	16987.39	3.49	0	5804	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1689	-24.59	1.58	12	0.61	-706.00	10974.00	26300	20230220	-33.99	12300	20231018	41.14	26300	-33.99	20230220	12300	41.14	20231018	26300	-33.99	20230220	12300	41.14	20231018	0.69	N	065660	500	48 억		339969	N	N	0	N	00	N
15	20231228	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	17240	1140	2	7.08	941069280	55489	319.97	16100	17700	16020	20900	11270	16100	16959.56	3.49	0	5682	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1678	-24.42	1.57	12	0.57	-706.00	10974.00	26300	20230220	-34.45	12300	20231018	40.16	26300	-34.45	20230220	12300	40.16	20231018	26300	-34.45	20230220	12300	40.16	20231018	0.69	N	065660	500	48 억		339969	N	N	0	N	00	N
16	20231228	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	17100	1000	2	6.21	477959860	28738	165.71	16100	17110	16020	20900	11270	16100	16631.63	3.49	0	3362	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1664	-24.22	1.56	12	0.30	-706.00	10974.00	26300	20230220	-34.98	12300	20231018	39.02	26300	-34.98	20230220	12300	39.02	20231018	26300	-34.98	20230220	12300	39.02	20231018	0.69	N	065660	500	48 억		339969	N	N	0	N	00	N
17	20231228	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	16090	-10	5	-0.06	5849120	364	2.10	16100	16340	16020	20900	11270	16100	16069.01	3.49	0	-1	16653	16376	16093	15816	15533	16235	15675	49	4800	500	11270	10	1	9731373	1566	-22.79	1.47	12	0.00	-706.00	10974.00	26300	20230220	-38.82	12300	20231018	30.81	26300	-38.82	20230220	12300	30.81	20231018	26300	-38.82	20230220	12300	30.81	20231018	0.69	N	065660	500	48 억		339969	N	N	0	N	00	N
18	20231227	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	16100	-90	5	-0.56	276639450	17205	60.14	16180	16370	15810	21000	11340	16190	16079.01	3.50	0	-357	16716	16452	16166	15902	15616	16465	15915	49	4810	500	11330	10	1	9731373	1567	-22.80	1.47	12	0.18	-706.00	10974.00	26300	20230220	-38.78	12300	20231018	30.89	26300	-38.78	20230220	12300	30.89	20231018	26300	-38.78	20230220	12300	30.89	20231018	0.71	N	065660	500	48 억		340424	N	N	0	N	00	N
19	20231227	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	16060	-130	5	-0.80	255117800	15866	55.46	16180	16370	15810	21000	11340	16190	16079.53	3.50	0	-185	16716	16452	16166	15902	15616	16465	15915	49	4810	500	11330	10	1	9731373	1563	-22.75	1.46	12	0.16	-706.00	10974.00	26300	20230220	-38.94	12300	20231018	30.57	26300	-38.94	20230220	12300	30.57	20231018	26300	-38.94	20230220	12300	30.57	20231018	0.71	N	065660	500	48 억		340424	N	N	0	N	00	N
20	20231227	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	16200	10	2	0.06	221996460	13812	48.28	16180	16370	15810	21000	11340	16190	16072.72	3.50	0	665	16716	16452	16166	15902	15616	16465	15915	49	4810	500	11330	10	1	9731373	1576	-22.95	1.48	12	0.14	-706.00	10974.00	26300	20230220	-38.40	12300	20231018	31.71	26300	-38.40	20230220	12300	31.71	20231018	26300	-38.40	20230220	12300	31.71	20231018	0.71	N	065660	500	48 억		340424	N	N	0	N	00	N
21	20231227	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	16260	70	2	0.43	183574410	11441	39.99	16180	16370	15810	21000	11340	16190	16045.31	3.50	0	1428	16716	16452	16166	15902	15616	16465	15915	49	4810	500	11330	10	1	9731373	1582	-23.03	1.48	12	0.12	-706.00	10974.00	26300	20230220	-38.17	12300	20231018	32.20	26300	-38.17	20230220	12300	32.20	20231018	26300	-38.17	20230220	12300	32.20	20231018	0.71	N	065660	500	48 억		340424	N	N	0	N	00	N
22	20231227	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	16300	110	2	0.68	166250400	10372	36.26	16180	16370	15810	21000	11340	16190	16028.77	3.50	0	2242	16716	16452	16166	15902	15616	16465	15915	49	4810	500	11330	10	1	9731373	1586	-23.09	1.49	12	0.11	-706.00	10974.00	26300	20230220	-38.02	12300	20231018	32.52	26300	-38.02	20230220	12300	32.52	20231018	26300	-38.02	20230220	12300	32.52	20231018	0.71	N	065660	500	48 억		340424	N	N	0	N	00	N
23	20231227	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	16160	-30	5	-0.19	132674070	8304	29.03	16180	16180	15810	21000	11340	16190	15977.13	3.50	0	1829	16716	16452	16166	15902	15616	16465	15915	49	4810	500	11330	10	1	9731373	1573	-22.89	1.47	12	0.09	-706.00	10974.00	26300	20230220	-38.56	12300	20231018	31.38	26300	-38.56	20230220	12300	31.38	20231018	26300	-38.56	20230220	12300	31.38	20231018	0.71	N	065660	500	48 억		340424	N	N	0	N	00	N
24	20231227	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	16000	-190	5	-1.17	74563480	4661	16.29	16180	16180	15810	21000	11340	16190	15997.31	3.50	0	687	16716	16452	16166	15902	15616	16465	15915	49	4810	500	11330	10	1	9731373	1557	-22.66	1.46	12	0.05	-706.00	10974.00	26300	20230220	-39.16	12300	20231018	30.08	26300	-39.16	20230220	12300	30.08	20231018	26300	-39.16	20230220	12300	30.08	20231018	0.71	N	065660	500	48 억		340424	N	N	0	N	00	N
25	20231227	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	16030	-160	5	-0.99	9145000	569	1.99	16180	16180	16000	21000	11340	16190	16072.06	3.50	0	-135	16716	16452	16166	15902	15616	16465	15915	49	4810	500	11330	10	1	9731373	1560	-22.71	1.46	12	0.01	-706.00	10974.00	26300	20230220	-39.05	12300	20231018	30.33	26300	-39.05	20230220	12300	30.33	20231018	26300	-39.05	20230220	12300	30.33	20231018	0.71	N	065660	500	48 억		340424	N	N	0	N	00	N
26	20231226	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	16190	200	2	1.25	460723630	28521	106.54	16190	16430	15880	20750	11200	15990	16153.83	3.52	0	-2307	16583	16286	15793	15496	15003	16435	15645	49	4760	500	11190	10	1	9731373	1576	-22.93	1.48	12	0.29	-706.00	10974.00	26300	20230220	-38.44	12300	20231018	31.63	26300	-38.44	20230220	12300	31.63	20231018	26300	-38.44	20230220	12300	31.63	20231018	0.73	N	065660	500	48 억		342889	N	N	0	N	00	N
27	20231226	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	16040	50	2	0.31	452024870	27977	104.51	16190	16430	15920	20750	11200	15990	16157.02	3.52	0	-2275	16583	16286	15793	15496	15003	16435	15645	49	4760	500	11190	10	1	9731373	1561	-22.72	1.46	12	0.29	-706.00	10974.00	26300	20230220	-39.01	12300	20231018	30.41	26300	-39.01	20230220	12300	30.41	20231018	26300	-39.01	20230220	12300	30.41	20231018	0.73	N	065660	500	48 억		342889	N	N	0	N	00	N
28	20231226	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	16010	20	2	0.13	403932690	24971	93.28	16190	16430	15980	20750	11200	15990	16176.07	3.52	0	-1856	16583	16286	15793	15496	15003	16435	15645	49	4760	500	11190	10	1	9731373	1558	-22.68	1.46	12	0.26	-706.00	10974.00	26300	20230220	-39.13	12300	20231018	30.16	26300	-39.13	20230220	12300	30.16	20231018	26300	-39.13	20230220	12300	30.16	20231018	0.73	N	065660	500	48 억		342889	N	N	0	N	00	N
29	20231226	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	16190	200	2	1.25	357523970	22088	82.51	16190	16430	15980	20750	11200	15990	16186.34	3.52	0	-2024	16583	16286	15793	15496	15003	16435	15645	49	4760	500	11190	10	1	9731373	1576	-22.93	1.48	12	0.23	-706.00	10974.00	26300	20230220	-38.44	12300	20231018	31.63	26300	-38.44	20230220	12300	31.63	20231018	26300	-38.44	20230220	12300	31.63	20231018	0.73	N	065660	500	48 억		342889	N	N	0	N	00	N
30	20231226	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	16090	100	2	0.63	316844580	19566	73.09	16190	16430	15980	20750	11200	15990	16193.63	3.52	0	-1714	16583	16286	15793	15496	15003	16435	15645	49	4760	500	11190	10	1	9731373	1566	-22.79	1.47	12	0.20	-706.00	10974.00	26300	20230220	-38.82	12300	20231018	30.81	26300	-38.82	20230220	12300	30.81	20231018	26300	-38.82	20230220	12300	30.81	20231018	0.73	N	065660	500	48 억		342889	N	N	0	N	00	N
31	20231226	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	16060	70	2	0.44	267779510	16505	61.66	16190	16430	16020	20750	11200	15990	16224.14	3.52	0	-1853	16583	16286	15793	15496	15003	16435	15645	49	4760	500	11190	10	1	9731373	1563	-22.75	1.46	12	0.17	-706.00	10974.00	26300	20230220	-38.94	12300	20231018	30.57	26300	-38.94	20230220	12300	30.57	20231018	26300	-38.94	20230220	12300	30.57	20231018	0.73	N	065660	500	48 억		342889	N	N	0	N	00	N
32	20231226	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	16050	60	2	0.38	251291660	15478	57.82	16190	16430	16020	20750	11200	15990	16235.41	3.52	0	-1340	16583	16286	15793	15496	15003	16435	15645	49	4760	500	11190	10	1	9731373	1562	-22.73	1.46	12	0.16	-706.00	10974.00	26300	20230220	-38.97	12300	20231018	30.49	26300	-38.97	20230220	12300	30.49	20231018	26300	-38.97	20230220	12300	30.49	20231018	0.73	N	065660	500	48 억		342889	N	N	0	N	00	N
33	20231226	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	16100	110	2	0.69	37208370	2291	8.56	16190	16310	16020	20750	11200	15990	16241.10	3.52	0	-430	16583	16286	15793	15496	15003	16435	15645	49	4760	500	11190	10	1	9731373	1567	-22.80	1.47	12	0.02	-706.00	10974.00	26300	20230220	-38.78	12300	20231018	30.89	26300	-38.78	20230220	12300	30.89	20231018	26300	-38.78	20230220	12300	30.89	20231018	0.73	N	065660	500	48 억		342889	N	N	0	N	00	N
34	20231222	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	15990	430	2	2.76	421926430	26724	53.24	15320	16090	15300	20200	10900	15560	15787.93	3.52	0	-393	16620	16090	15370	14840	14120	16355	15105	49	4640	500	10890	10	1	9731373	1556	-22.65	1.46	12	0.27	-706.00	10974.00	26300	20230220	-39.20	12300	20231018	30.00	26300	-39.20	20230220	12300	30.00	20231018	26300	-39.20	20230220	12300	30.00	20231018	0.72	N	065660	500	48 억		342634	N	N	0	N	00	N
35	20231222	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	15910	350	2	2.25	409141560	25921	51.64	15320	16090	15300	20200	10900	15560	15784.17	3.52	0	-559	16620	16090	15370	14840	14120	16355	15105	49	4640	500	10890	10	1	9731373	1548	-22.54	1.45	12	0.27	-706.00	10974.00	26300	20230220	-39.51	12300	20231018	29.35	26300	-39.51	20230220	12300	29.35	20231018	26300	-39.51	20230220	12300	29.35	20231018	0.72	N	065660	500	48 억		342634	N	N	0	N	00	N
36	20231222	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	16010	450	2	2.89	353209070	22403	44.63	15320	16090	15300	20200	10900	15560	15766.15	3.52	0	-668	16620	16090	15370	14840	14120	16355	15105	49	4640	500	10890	10	1	9731373	1558	-22.68	1.46	12	0.23	-706.00	10974.00	26300	20230220	-39.13	12300	20231018	30.16	26300	-39.13	20230220	12300	30.16	20231018	26300	-39.13	20230220	12300	30.16	20231018	0.72	N	065660	500	48 억		342634	N	N	0	N	00	N
37	20231222	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	15900	340	2	2.19	307418550	19533	38.91	15320	16090	15300	20200	10900	15560	15738.42	3.52	0	-555	16620	16090	15370	14840	14120	16355	15105	49	4640	500	10890	10	1	9731373	1547	-22.52	1.45	12	0.20	-706.00	10974.00	26300	20230220	-39.54	12300	20231018	29.27	26300	-39.54	20230220	12300	29.27	20231018	26300	-39.54	20230220	12300	29.27	20231018	0.72	N	065660	500	48 억		342634	N	N	0	N	00	N
38	20231222	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	15880	320	2	2.06	209149190	13378	26.65	15320	15880	15300	20200	10900	15560	15633.82	3.52	0	-698	16620	16090	15370	14840	14120	16355	15105	49	4640	500	10890	10	1	9731373	1545	-22.49	1.45	12	0.14	-706.00	10974.00	26300	20230220	-39.62	12300	20231018	29.11	26300	-39.62	20230220	12300	29.11	20231018	26300	-39.62	20230220	12300	29.11	20231018	0.72	N	065660	500	48 억		342634	N	N	0	N	00	N
39	20231222	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	15680	120	2	0.77	173032210	11093	22.10	15320	15860	15300	20200	10900	15560	15598.32	3.52	0	-1262	16620	16090	15370	14840	14120	16355	15105	49	4640	500	10890	10	1	9731373	1526	-22.21	1.43	12	0.11	-706.00	10974.00	26300	20230220	-40.38	12300	20231018	27.48	26300	-40.38	20230220	12300	27.48	20231018	26300	-40.38	20230220	12300	27.48	20231018	0.72	N	065660	500	48 억		342634	N	N	0	N	00	N
40	20231222	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15750	190	2	1.22	107716310	6944	13.83	15320	15750	15300	20200	10900	15560	15512.14	3.52	0	-1027	16620	16090	15370	14840	14120	16355	15105	49	4640	500	10890	10	1	9731373	1533	-22.31	1.44	12	0.07	-706.00	10974.00	26300	20230220	-40.11	12300	20231018	28.05	26300	-40.11	20230220	12300	28.05	20231018	26300	-40.11	20230220	12300	28.05	20231018	0.72	N	065660	500	48 억		342634	N	N	0	N	00	N
41	20231222	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	15540	-20	5	-0.13	16831550	1089	2.17	15320	15560	15300	20200	10900	15560	15455.97	3.52	0	-228	16620	16090	15370	14840	14120	16355	15105	49	4640	500	10890	10	1	9731373	1512	-22.01	1.42	12	0.01	-706.00	10974.00	26300	20230220	-40.91	12300	20231018	26.34	26300	-40.91	20230220	12300	26.34	20231018	26300	-40.91	20230220	12300	26.34	20231018	0.72	N	065660	500	48 억		342634	N	N	0	N	00	N
42	20231221	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	15560	780	2	5.28	773314610	50178	322.73	14780	15900	14650	19210	10350	14780	15411.23	3.47	-996	3770	15146	14962	14806	14622	14466	14885	14545	49	4430	500	10340	10	1	9731373	1514	-22.04	1.42	12	0.52	-706.00	10974.00	26300	20230220	-40.84	12300	20231018	26.50	26300	-40.84	20230220	12300	26.50	20231018	26300	-40.84	20230220	12300	26.50	20231018	0.72	N	065660	500	48 억		337965	N	N	0	N	00	N
43	20231221	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15560	780	2	5.28	755717970	49046	315.45	14780	15900	14650	19210	10350	14780	15408.45	3.47	-996	3874	15146	14962	14806	14622	14466	14885	14545	49	4430	500	10340	10	1	9731373	1514	-22.04	1.42	12	0.50	-706.00	10974.00	26300	20230220	-40.84	12300	20231018	26.50	26300	-40.84	20230220	12300	26.50	20231018	26300	-40.84	20230220	12300	26.50	20231018	0.72	N	065660	500	48 억		337965	N	N	0	N	00	N
44	20231221	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15490	710	2	4.80	691019410	44839	288.39	14780	15900	14650	19210	10350	14780	15411.24	3.47	-996	5153	15146	14962	14806	14622	14466	14885	14545	49	4430	500	10340	10	1	9731373	1507	-21.94	1.41	12	0.46	-706.00	10974.00	26300	20230220	-41.10	12300	20231018	25.93	26300	-41.10	20230220	12300	25.93	20231018	26300	-41.10	20230220	12300	25.93	20231018	0.72	N	065660	500	48 억		337965	N	N	0	N	00	N
45	20231221	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15660	880	2	5.95	604100300	39257	252.49	14780	15900	14650	19210	10350	14780	15388.47	3.47	-996	6778	15146	14962	14806	14622	14466	14885	14545	49	4430	500	10340	10	1	9731373	1524	-22.18	1.43	12	0.40	-706.00	10974.00	26300	20230220	-40.46	12300	20231018	27.32	26300	-40.46	20230220	12300	27.32	20231018	26300	-40.46	20230220	12300	27.32	20231018	0.72	N	065660	500	48 억		337965	N	N	0	N	00	N
46	20231221	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	15680	900	2	6.09	482103830	31522	202.74	14780	15800	14650	19210	10350	14780	15294.33	3.47	-996	6428	15146	14962	14806	14622	14466	14885	14545	49	4430	500	10340	10	1	9731373	1526	-22.21	1.43	12	0.32	-706.00	10974.00	26300	20230220	-40.38	12300	20231018	27.48	26300	-40.38	20230220	12300	27.48	20231018	26300	-40.38	20230220	12300	27.48	20231018	0.72	N	065660	500	48 억		337965	N	N	0	N	00	N
47	20231221	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	15150	370	2	2.50	227908900	15071	96.93	14780	15430	14650	19210	10350	14780	15122.53	3.47	-996	2640	15146	14962	14806	14622	14466	14885	14545	49	4430	500	10340	10	1	9731373	1474	-21.46	1.38	12	0.15	-706.00	10974.00	26300	20230220	-42.40	12300	20231018	23.17	26300	-42.40	20230220	12300	23.17	20231018	26300	-42.40	20230220	12300	23.17	20231018	0.72	N	065660	500	48 억		337965	N	N	0	N	00	N
48	20231221	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	15130	350	2	2.37	176215160	11662	75.01	14780	15430	14650	19210	10350	14780	15110.43	3.47	-996	1882	15146	14962	14806	14622	14466	14885	14545	49	4430	500	10340	10	1	9731373	1472	-21.43	1.38	12	0.12	-706.00	10974.00	26300	20230220	-42.47	12300	20231018	23.01	26300	-42.47	20230220	12300	23.01	20231018	26300	-42.47	20230220	12300	23.01	20231018	0.72	N	065660	500	48 억		337965	N	N	0	N	00	N
49	20231221	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	14780	0	3	0.00	3517300	238	1.53	14780	14780	14770	19210	10350	14780	14778.52	3.47	-996	-77	15146	14962	14806	14622	14466	14885	14545	49	4430	500	10340	10	1	9731373	1438	-20.93	1.35	12	0.00	-706.00	10974.00	26300	20230220	-43.80	12300	20231018	20.16	26300	-43.80	20230220	12300	20.16	20231018	26300	-43.80	20230220	12300	20.16	20231018	0.72	N	065660	500	48 억		337965	N	N	0	N	00	N
50	20231220	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	14780	130	2	0.89	228802240	15482	11.37	14970	14990	14650	19040	10260	14650	14778.59	3.50	-1043	-1283	16243	15446	14703	13906	13163	15845	14305	49	4390	500	10250	10	1	9731373	1438	-20.93	1.35	12	0.16	-706.00	10974.00	26300	20230220	-43.80	12300	20231018	20.16	26300	-43.80	20230220	12300	20.16	20231018	26300	-43.80	20230220	12300	20.16	20231018	0.72	N	065660	500	48 억		340287	N	N	0	N	00	N
51	20231220	150630	57	100.00	KOSDAQ		유통	N	N	N	N		N	14820	170	2	1.16	197105200	13341	9.80	14970	14990	14650	19040	10260	14650	14774.39	3.50	-1043	-1340	16243	15446	14703	13906	13163	15845	14305	49	4390	500	10250	10	1	9731373	1442	-20.99	1.35	12	0.14	-706.00	10974.00	26300	20230220	-43.65	12300	20231018	20.49	26300	-43.65	20230220	12300	20.49	20231018	26300	-43.65	20230220	12300	20.49	20231018	0.72	N	065660	500	48 억		340287	N	N	0	N	00	N
52	20231220	140636	57	100.00	KOSDAQ		유통	N	N	N	N		N	14800	150	2	1.02	176629680	11957	8.78	14970	14990	14650	19040	10260	14650	14772.07	3.50	-1043	-1206	16243	15446	14703	13906	13163	15845	14305	49	4390	500	10250	10	1	9731373	1440	-20.96	1.35	12	0.12	-706.00	10974.00	26300	20230220	-43.73	12300	20231018	20.33	26300	-43.73	20230220	12300	20.33	20231018	26300	-43.73	20230220	12300	20.33	20231018	0.72	N	065660	500	48 억		340287	N	N	0	N	00	N
53	20231220	130632	57	100.00	KOSDAQ		유통	N	N	N	N		N	14740	90	2	0.61	149817140	10140	7.45	14970	14990	14650	19040	10260	14650	14774.87	3.50	-1043	-1127	16243	15446	14703	13906	13163	15845	14305	49	4390	500	10250	10	1	9731373	1434	-20.88	1.34	12	0.10	-706.00	10974.00	26300	20230220	-43.95	12300	20231018	19.84	26300	-43.95	20230220	12300	19.84	20231018	26300	-43.95	20230220	12300	19.84	20231018	0.72	N	065660	500	48 억		340287	N	N	0	N	00	N
54	20231220	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	14730	80	2	0.55	129486110	8764	6.44	14970	14990	14650	19040	10260	14650	14774.77	3.50	-1043	-832	16243	15446	14703	13906	13163	15845	14305	49	4390	500	10250	10	1	9731373	1433	-20.86	1.34	12	0.09	-706.00	10974.00	26300	20230220	-43.99	12300	20231018	19.76	26300	-43.99	20230220	12300	19.76	20231018	26300	-43.99	20230220	12300	19.76	20231018	0.72	N	065660	500	48 억		340287	N	N	0	N	00	N
55	20231220	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	14660	10	2	0.07	97075450	6566	4.82	14970	14990	14650	19040	10260	14650	14784.56	3.50	-1043	-59	16243	15446	14703	13906	13163	15845	14305	49	4390	500	10250	10	1	9731373	1427	-20.76	1.34	12	0.07	-706.00	10974.00	26300	20230220	-44.26	12300	20231018	19.19	26300	-44.26	20230220	12300	19.19	20231018	26300	-44.26	20230220	12300	19.19	20231018	0.72	N	065660	500	48 억		340287	N	N	0	N	00	N
56	20231220	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	14750	100	2	0.68	65869030	4443	3.26	14970	14990	14660	19040	10260	14650	14825.35	3.50	-1043	-50	16243	15446	14703	13906	13163	15845	14305	49	4390	500	10250	10	1	9731373	1435	-20.89	1.34	12	0.05	-706.00	10974.00	26300	20230220	-43.92	12300	20231018	19.92	26300	-43.92	20230220	12300	19.92	20231018	26300	-43.92	20230220	12300	19.92	20231018	0.72	N	065660	500	48 억		340287	N	N	0	N	00	N
57	20231220	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	14890	240	2	1.64	12497550	836	0.61	14970	14990	14800	19040	10260	14650	14949.22	3.50	-1043	-323	16243	15446	14703	13906	13163	15845	14305	49	4390	500	10250	10	1	9731373	1449	-21.09	1.36	12	0.01	-706.00	10974.00	26300	20230220	-43.38	12300	20231018	21.06	26300	-43.38	20230220	12300	21.06	20231018	26300	-43.38	20230220	12300	21.06	20231018	0.72	N	065660	500	48 억		340287	N	N	0	N	00	N
58	20231219	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	14650	550	2	3.90	1992553640	136049	702.95	13960	15500	13960	18330	9870	14100	14645.85	3.40	-1003	9825	14666	14382	14066	13782	13466	14525	13925	49	4230	500	9870	10	1	9731373	1426	-20.75	1.33	12	1.40	-706.00	10974.00	26300	20230220	-44.30	12300	20231018	19.11	26300	-44.30	20230220	12300	19.11	20231018	26300	-44.30	20230220	12300	19.11	20231018	0.71	N	065660	500	48 억		331234	N	N	0	N	00	N
59	20231219	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	14720	620	2	4.40	1965196670	134185	693.32	13960	15500	13960	18330	9870	14100	14645.43	3.40	-1003	9661	14666	14382	14066	13782	13466	14525	13925	49	4230	500	9870	10	1	9731373	1432	-20.85	1.34	12	1.38	-706.00	10974.00	26300	20230220	-44.03	12300	20231018	19.67	26300	-44.03	20230220	12300	19.67	20231018	26300	-44.03	20230220	12300	19.67	20231018	0.71	N	065660	500	48 억		331234	N	N	0	N	00	N
60	20231219	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	14770	670	2	4.75	1939928370	132474	684.48	13960	15500	13960	18330	9870	14100	14643.84	3.40	-1003	9067	14666	14382	14066	13782	13466	14525	13925	49	4230	500	9870	10	1	9731373	1437	-20.92	1.35	12	1.36	-706.00	10974.00	26300	20230220	-43.84	12300	20231018	20.08	26300	-43.84	20230220	12300	20.08	20231018	26300	-43.84	20230220	12300	20.08	20231018	0.71	N	065660	500	48 억		331234	N	N	0	N	00	N
61	20231219	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	14670	570	2	4.04	1837374950	125523	648.56	13960	15500	13960	18330	9870	14100	14637.76	3.40	-1003	7496	14666	14382	14066	13782	13466	14525	13925	49	4230	500	9870	10	1	9731373	1428	-20.78	1.34	12	1.29	-706.00	10974.00	26300	20230220	-44.22	12300	20231018	19.27	26300	-44.22	20230220	12300	19.27	20231018	26300	-44.22	20230220	12300	19.27	20231018	0.71	N	065660	500	48 억		331234	N	N	0	N	00	N
62	20231219	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	14510	410	2	2.91	1050139180	71553	369.71	13960	15500	13960	18330	9870	14100	14676.38	3.40	-1003	6140	14666	14382	14066	13782	13466	14525	13925	49	4230	500	9870	10	1	9731373	1412	-20.55	1.32	12	0.74	-706.00	10974.00	26300	20230220	-44.83	12300	20231018	17.97	26300	-44.83	20230220	12300	17.97	20231018	26300	-44.83	20230220	12300	17.97	20231018	0.71	N	065660	500	48 억		331234	N	N	0	N	00	N
63	20231219	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	14590	490	2	3.48	255204250	17629	91.09	13960	14690	13960	18330	9870	14100	14476.39	3.40	-1003	4814	14666	14382	14066	13782	13466	14525	13925	49	4230	500	9870	10	1	9731373	1420	-20.67	1.33	12	0.18	-706.00	10974.00	26300	20230220	-44.52	12300	20231018	18.62	26300	-44.52	20230220	12300	18.62	20231018	26300	-44.52	20230220	12300	18.62	20231018	0.71	N	065660	500	48 억		331234	N	N	0	N	00	N
64	20231219	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	14680	580	2	4.11	181348770	12570	64.95	13960	14690	13960	18330	9870	14100	14427.11	3.40	-1003	4506	14666	14382	14066	13782	13466	14525	13925	49	4230	500	9870	10	1	9731373	1429	-20.79	1.34	12	0.13	-706.00	10974.00	26300	20230220	-44.18	12300	20231018	19.35	26300	-44.18	20230220	12300	19.35	20231018	26300	-44.18	20230220	12300	19.35	20231018	0.71	N	065660	500	48 억		331234	N	N	0	N	00	N
65	20231219	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	14190	90	2	0.64	4760590	341	1.76	13960	14190	13960	18330	9870	14100	13960.67	3.40	-1003	27	14666	14382	14066	13782	13466	14525	13925	49	4230	500	9870	10	1	9731373	1381	-20.10	1.29	12	0.00	-706.00	10974.00	26300	20230220	-46.05	12300	20231018	15.37	26300	-46.05	20230220	12300	15.37	20231018	26300	-46.05	20230220	12300	15.37	20231018	0.71	N	065660	500	48 억		331234	N	N	0	N	00	N
66	20231218	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	14100	390	2	2.84	271783400	19304	66.45	13880	14350	13750	17820	9600	13710	14079.12	3.35	0	6231	14010	13860	13640	13490	13270	13750	13380	49	4110	500	9590	10	1	9731373	1372	-19.97	1.28	12	0.20	-706.00	10974.00	26300	20230220	-46.39	12300	20231018	14.63	26300	-46.39	20230220	12300	14.63	20231018	26300	-46.39	20230220	12300	14.63	20231018	0.71	N	065660	500	48 억		326046	N	N	0	N	00	N
67	20231218	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	14120	410	2	2.99	261272260	18559	63.88	13880	14350	13750	17820	9600	13710	14077.93	3.35	0	6148	14010	13860	13640	13490	13270	13750	13380	49	4110	500	9590	10	1	9731373	1374	-20.00	1.29	12	0.19	-706.00	10974.00	26300	20230220	-46.31	12300	20231018	14.80	26300	-46.31	20230220	12300	14.80	20231018	26300	-46.31	20230220	12300	14.80	20231018	0.71	N	065660	500	48 억		326046	N	N	0	N	00	N
68	20231218	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	14140	430	2	3.14	257514230	18293	62.97	13880	14350	13750	17820	9600	13710	14077.20	3.35	0	5956	14010	13860	13640	13490	13270	13750	13380	49	4110	500	9590	10	1	9731373	1376	-20.03	1.29	12	0.19	-706.00	10974.00	26300	20230220	-46.24	12300	20231018	14.96	26300	-46.24	20230220	12300	14.96	20231018	26300	-46.24	20230220	12300	14.96	20231018	0.71	N	065660	500	48 억		326046	N	N	0	N	00	N
69	20231218	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	14160	450	2	3.28	243886020	17329	59.65	13880	14350	13750	17820	9600	13710	14073.87	3.35	0	5658	14010	13860	13640	13490	13270	13750	13380	49	4110	500	9590	10	1	9731373	1378	-20.06	1.29	12	0.18	-706.00	10974.00	26300	20230220	-46.16	12300	20231018	15.12	26300	-46.16	20230220	12300	15.12	20231018	26300	-46.16	20230220	12300	15.12	20231018	0.71	N	065660	500	48 억		326046	N	N	0	N	00	N
70	20231218	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	14070	360	2	2.63	210524000	14966	51.51	13880	14350	13750	17820	9600	13710	14066.82	3.35	0	5223	14010	13860	13640	13490	13270	13750	13380	49	4110	500	9590	10	1	9731373	1369	-19.93	1.28	12	0.15	-706.00	10974.00	26300	20230220	-46.50	12300	20231018	14.39	26300	-46.50	20230220	12300	14.39	20231018	26300	-46.50	20230220	12300	14.39	20231018	0.71	N	065660	500	48 억		326046	N	N	0	N	00	N
71	20231218	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	14050	340	2	2.48	184619960	13116	45.15	13880	14350	13750	17820	9600	13710	14075.93	3.35	0	4006	14010	13860	13640	13490	13270	13750	13380	49	4110	500	9590	10	1	9731373	1367	-19.90	1.28	12	0.13	-706.00	10974.00	26300	20230220	-46.58	12300	20231018	14.23	26300	-46.58	20230220	12300	14.23	20231018	26300	-46.58	20230220	12300	14.23	20231018	0.71	N	065660	500	48 억		326046	N	N	0	N	00	N
72	20231218	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	14120	410	2	2.99	160904850	11433	39.35	13880	14350	13750	17820	9600	13710	14073.72	3.35	0	3775	14010	13860	13640	13490	13270	13750	13380	49	4110	500	9590	10	1	9731373	1374	-20.00	1.29	12	0.12	-706.00	10974.00	26300	20230220	-46.31	12300	20231018	14.80	26300	-46.31	20230220	12300	14.80	20231018	26300	-46.31	20230220	12300	14.80	20231018	0.71	N	065660	500	48 억		326046	N	N	0	N	00	N
73	20231218	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	13870	160	2	1.17	804700	58	0.20	13880	13880	13870	17820	9600	13710	13874.14	3.35	0	0	14010	13860	13640	13490	13270	13750	13380	49	4110	500	9590	10	1	9731373	1350	-19.65	1.26	12	0.00	-706.00	10974.00	26300	20230220	-47.26	12300	20231018	12.76	26300	-47.26	20230220	12300	12.76	20231018	26300	-47.26	20230220	12300	12.76	20231018	0.71	N	065660	500	48 억		326046	N	N	0	N	00	N
74	20231215	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	13710	180	2	1.33	392844140	29002	391.02	13780	13790	13420	17580	9480	13530	13545.42	3.37	0	-12089	13916	13722	13546	13352	13176	13635	13265	49	4050	500	9470	10	1	9731373	1334	-19.42	1.25	12	0.30	-706.00	10974.00	26300	20230220	-47.87	12300	20231018	11.46	26300	-47.87	20230220	12300	11.46	20231018	26300	-47.87	20230220	12300	11.46	20231018	0.71	N	065660	500	48 억		327785	N	N	0	N	00	N
75	20231215	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	13600	70	2	0.52	259831650	19278	259.92	13780	13780	13420	17580	9480	13530	13478.14	3.37	0	-6809	13916	13722	13546	13352	13176	13635	13265	49	4050	500	9470	10	1	9731373	1323	-19.26	1.24	12	0.20	-706.00	10974.00	26300	20230220	-48.29	12300	20231018	10.57	26300	-48.29	20230220	12300	10.57	20231018	26300	-48.29	20230220	12300	10.57	20231018	0.71	N	065660	500	48 억		327785	N	N	0	N	00	N
76	20231215	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	13440	-90	5	-0.67	129995550	9629	129.82	13780	13780	13440	17580	9480	13530	13500.42	3.37	0	125	13916	13722	13546	13352	13176	13635	13265	49	4050	500	9470	10	1	9731373	1308	-19.04	1.22	12	0.10	-706.00	10974.00	26300	20230220	-48.90	12300	20231018	9.27	26300	-48.90	20230220	12300	9.27	20231018	26300	-48.90	20230220	12300	9.27	20231018	0.71	N	065660	500	48 억		327785	N	N	0	N	00	N
77	20231215	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	13540	10	2	0.07	78972500	5850	78.87	13780	13780	13450	17580	9480	13530	13499.57	3.37	0	779	13916	13722	13546	13352	13176	13635	13265	49	4050	500	9470	10	1	9731373	1318	-19.18	1.23	12	0.06	-706.00	10974.00	26300	20230220	-48.52	12300	20231018	10.08	26300	-48.52	20230220	12300	10.08	20231018	26300	-48.52	20230220	12300	10.08	20231018	0.71	N	065660	500	48 억		327785	N	N	0	N	00	N
78	20231215	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	13500	-30	5	-0.22	58903170	4365	58.85	13780	13780	13450	17580	9480	13530	13494.43	3.37	0	779	13916	13722	13546	13352	13176	13635	13265	49	4050	500	9470	10	1	9731373	1314	-19.12	1.23	12	0.04	-706.00	10974.00	26300	20230220	-48.67	12300	20231018	9.76	26300	-48.67	20230220	12300	9.76	20231018	26300	-48.67	20230220	12300	9.76	20231018	0.71	N	065660	500	48 억		327785	N	N	0	N	00	N
79	20231215	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	13510	-20	5	-0.15	48644470	3605	48.60	13780	13780	13450	17580	9480	13530	13493.61	3.37	0	732	13916	13722	13546	13352	13176	13635	13265	49	4050	500	9470	10	1	9731373	1315	-19.14	1.23	12	0.04	-706.00	10974.00	26300	20230220	-48.63	12300	20231018	9.84	26300	-48.63	20230220	12300	9.84	20231018	26300	-48.63	20230220	12300	9.84	20231018	0.71	N	065660	500	48 억		327785	N	N	0	N	00	N
80	20231215	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	13490	-40	5	-0.30	34314170	2547	34.34	13780	13780	13450	17580	9480	13530	13472.39	3.37	0	807	13916	13722	13546	13352	13176	13635	13265	49	4050	500	9470	10	1	9731373	1313	-19.11	1.23	12	0.03	-706.00	10974.00	26300	20230220	-48.71	12300	20231018	9.67	26300	-48.71	20230220	12300	9.67	20231018	26300	-48.71	20230220	12300	9.67	20231018	0.71	N	065660	500	48 억		327785	N	N	0	N	00	N
81	20231215	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	13530	0	3	0.00	854350	63	0.85	13780	13780	13530	17580	9480	13530	13561.11	3.37	0	-6	13916	13722	13546	13352	13176	13635	13265	49	4050	500	9470	10	1	9731373	1317	-19.16	1.23	12	0.00	-706.00	10974.00	26300	20230220	-48.56	12300	20231018	10.00	26300	-48.56	20230220	12300	10.00	20231018	26300	-48.56	20230220	12300	10.00	20231018	0.71	N	065660	500	48 억		327785	N	N	0	N	00	N
82	20231214	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	13530	60	2	0.45	100209380	7409	67.35	13550	13740	13370	17510	9430	13470	13525.36	3.36	0	51	14236	13852	13436	13052	12636	13645	12845	49	4040	500	9420	10	1	9731373	1317	-19.16	1.23	12	0.08	-706.00	10974.00	26300	20230220	-48.56	12300	20231018	10.00	26300	-48.56	20230220	12300	10.00	20231018	26300	-48.56	20230220	12300	10.00	20231018	0.70	N	065660	500	48 억		327166	N	N	1	N	00	N
83	20231214	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	13530	60	2	0.45	99021080	7321	66.55	13550	13740	13370	17510	9430	13470	13525.62	3.36	0	54	14236	13852	13436	13052	12636	13645	12845	49	4040	500	9420	10	1	9731373	1317	-19.16	1.23	12	0.08	-706.00	10974.00	26300	20230220	-48.56	12300	20231018	10.00	26300	-48.56	20230220	12300	10.00	20231018	26300	-48.56	20230220	12300	10.00	20231018	0.70	N	065660	500	48 억		327166	N	N	1	N	00	N
84	20231214	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	13460	-10	5	-0.07	89718110	6630	60.27	13550	13740	13370	17510	9430	13470	13532.14	3.36	0	165	14236	13852	13436	13052	12636	13645	12845	49	4040	500	9420	10	1	9731373	1310	-19.07	1.23	12	0.07	-706.00	10974.00	26300	20230220	-48.82	12300	20231018	9.43	26300	-48.82	20230220	12300	9.43	20231018	26300	-48.82	20230220	12300	9.43	20231018	0.70	N	065660	500	48 억		327166	N	N	1	N	00	N
85	20231214	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	13440	-30	5	-0.22	75991670	5612	51.01	13550	13740	13370	17510	9430	13470	13540.92	3.36	0	539	14236	13852	13436	13052	12636	13645	12845	49	4040	500	9420	10	1	9731373	1308	-19.04	1.22	12	0.06	-706.00	10974.00	26300	20230220	-48.90	12300	20231018	9.27	26300	-48.90	20230220	12300	9.27	20231018	26300	-48.90	20230220	12300	9.27	20231018	0.70	N	065660	500	48 억		327166	N	N	1	N	00	N
86	20231214	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	13450	-20	5	-0.15	61498470	4533	41.21	13550	13740	13370	17510	9430	13470	13566.84	3.36	0	815	14236	13852	13436	13052	12636	13645	12845	49	4040	500	9420	10	1	9731373	1309	-19.05	1.23	12	0.05	-706.00	10974.00	26300	20230220	-48.86	12300	20231018	9.35	26300	-48.86	20230220	12300	9.35	20231018	26300	-48.86	20230220	12300	9.35	20231018	0.70	N	065660	500	48 억		327166	N	N	1	N	00	N
87	20231214	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	13640	170	2	1.26	46526950	3425	31.13	13550	13740	13370	17510	9430	13470	13584.51	3.36	0	637	14236	13852	13436	13052	12636	13645	12845	49	4040	500	9420	10	1	9731373	1327	-19.32	1.24	12	0.04	-706.00	10974.00	26300	20230220	-48.14	12300	20231018	10.89	26300	-48.14	20230220	12300	10.89	20231018	26300	-48.14	20230220	12300	10.89	20231018	0.70	N	065660	500	48 억		327166	N	N	1	N	00	N
88	20231214	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	13610	140	2	1.04	28327770	2081	18.92	13550	13740	13370	17510	9430	13470	13612.58	3.36	0	452	14236	13852	13436	13052	12636	13645	12845	49	4040	500	9420	10	1	9731373	1324	-19.28	1.24	12	0.02	-706.00	10974.00	26300	20230220	-48.25	12300	20231018	10.65	26300	-48.25	20230220	12300	10.65	20231018	26300	-48.25	20230220	12300	10.65	20231018	0.70	N	065660	500	48 억		327166	N	N	1	N	00	N
89	20231214	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	13740	270	2	2.00	3025600	222	2.02	13550	13740	13550	17510	9430	13470	13628.83	3.36	0	105	14236	13852	13436	13052	12636	13645	12845	49	4040	500	9420	10	1	9731373	1337	-19.46	1.25	12	0.00	-706.00	10974.00	26300	20230220	-47.76	12300	20231018	11.71	26300	-47.76	20230220	12300	11.71	20231018	26300	-47.76	20230220	12300	11.71	20231018	0.70	N	065660	500	48 억		327166	N	N	1	N	00	N
90	20231213	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	13470	-230	5	-1.68	148272870	11001	113.10	13700	13820	13020	17810	9590	13700	13478.13	3.40	0	-3541	14020	13860	13750	13590	13480	13805	13535	49	4110	500	9590	10	1	9731373	1311	-19.08	1.23	12	0.11	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	26300	-48.78	20230220	12300	9.51	20231018	26300	-48.78	20230220	12300	9.51	20231018	0.71	N	065660	500	48 억		330707	N	N	1	N	00	N
91	20231213	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	13490	-210	5	-1.53	142369490	10563	108.59	13700	13820	13020	17810	9590	13700	13478.13	3.40	0	-3541	14020	13860	13750	13590	13480	13805	13535	49	4110	500	9590	10	1	9731373	1313	-19.11	1.23	12	0.11	-706.00	10974.00	26300	20230220	-48.71	12300	20231018	9.67	26300	-48.71	20230220	12300	9.67	20231018	26300	-48.71	20230220	12300	9.67	20231018	0.71	N	065660	500	48 억		330707	N	N	0	N	00	N
92	20231213	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	13460	-240	5	-1.75	108821100	8070	82.96	13700	13820	13020	17810	9590	13700	13484.65	3.40	0	-3074	14020	13860	13750	13590	13480	13805	13535	49	4110	500	9590	10	1	9731373	1310	-19.07	1.23	12	0.08	-706.00	10974.00	26300	20230220	-48.82	12300	20231018	9.43	26300	-48.82	20230220	12300	9.43	20231018	26300	-48.82	20230220	12300	9.43	20231018	0.71	N	065660	500	48 억		330707	N	N	0	N	00	N
93	20231213	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	13470	-230	5	-1.68	95763840	7102	73.01	13700	13820	13020	17810	9590	13700	13484.07	3.40	0	-2482	14020	13860	13750	13590	13480	13805	13535	49	4110	500	9590	10	1	9731373	1311	-19.08	1.23	12	0.07	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	26300	-48.78	20230220	12300	9.51	20231018	26300	-48.78	20230220	12300	9.51	20231018	0.71	N	065660	500	48 억		330707	N	N	0	N	00	N
94	20231213	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	13560	-140	5	-1.02	85057080	6309	64.86	13700	13820	13020	17810	9590	13700	13481.86	3.40	0	-2140	14020	13860	13750	13590	13480	13805	13535	49	4110	500	9590	10	1	9731373	1320	-19.21	1.24	12	0.06	-706.00	10974.00	26300	20230220	-48.44	12300	20231018	10.24	26300	-48.44	20230220	12300	10.24	20231018	26300	-48.44	20230220	12300	10.24	20231018	0.71	N	065660	500	48 억		330707	N	N	0	N	00	N
95	20231213	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	13560	-140	5	-1.02	77296300	5738	58.99	13700	13820	13020	17810	9590	13700	13470.95	3.40	0	-1935	14020	13860	13750	13590	13480	13805	13535	49	4110	500	9590	10	1	9731373	1320	-19.21	1.24	12	0.06	-706.00	10974.00	26300	20230220	-48.44	12300	20231018	10.24	26300	-48.44	20230220	12300	10.24	20231018	26300	-48.44	20230220	12300	10.24	20231018	0.71	N	065660	500	48 억		330707	N	N	0	N	00	N
96	20231213	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	13470	-230	5	-1.68	66172970	4915	50.53	13700	13820	13020	17810	9590	13700	13463.47	3.40	0	-1724	14020	13860	13750	13590	13480	13805	13535	49	4110	500	9590	10	1	9731373	1311	-19.08	1.23	12	0.05	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	26300	-48.78	20230220	12300	9.51	20231018	26300	-48.78	20230220	12300	9.51	20231018	0.71	N	065660	500	48 억		330707	N	N	0	N	00	N
97	20231213	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	13470	-230	5	-1.68	12574680	945	9.72	13700	13820	13020	17810	9590	13700	13306.54	3.40	0	93	14020	13860	13750	13590	13480	13805	13535	49	4110	500	9590	10	1	9731373	1311	-19.08	1.23	12	0.01	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	26300	-48.78	20230220	12300	9.51	20231018	26300	-48.78	20230220	12300	9.51	20231018	0.71	N	065660	500	48 억		330707	N	N	0	N	00	N
98	20231212	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	13700	-150	5	-1.08	133238900	9726	117.46	13850	13910	13640	18000	9700	13850	13699.25	3.40	0	-537	14403	14126	13943	13666	13483	14035	13575	49	4150	500	9690	10	1	9731373	1333	-19.41	1.25	12	0.10	-706.00	10974.00	26300	20230220	-47.91	12300	20231018	11.38	26300	-47.91	20230220	12300	11.38	20231018	26300	-47.91	20230220	12300	11.38	20231018	0.71	N	065660	500	48 억		331244	N	N	0	N	00	N
99	20231212	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	13650	-200	5	-1.44	126103180	9204	111.16	13850	13910	13640	18000	9700	13850	13700.91	3.40	0	-530	14403	14126	13943	13666	13483	14035	13575	49	4150	500	9690	10	1	9731373	1328	-19.33	1.24	12	0.09	-706.00	10974.00	26300	20230220	-48.10	12300	20231018	10.98	26300	-48.10	20230220	12300	10.98	20231018	26300	-48.10	20230220	12300	10.98	20231018	0.71	N	065660	500	48 억		331244	N	N	0	N	00	N
100	20231212	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	13750	-100	5	-0.72	86993340	6343	76.61	13850	13910	13660	18000	9700	13850	13714.86	3.40	0	-262	14403	14126	13943	13666	13483	14035	13575	49	4150	500	9690	10	1	9731373	1338	-19.48	1.25	12	0.07	-706.00	10974.00	26300	20230220	-47.72	12300	20231018	11.79	26300	-47.72	20230220	12300	11.79	20231018	26300	-47.72	20230220	12300	11.79	20231018	0.71	N	065660	500	48 억		331244	N	N	0	N	00	N
101	20231212	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	13730	-120	5	-0.87	74743540	5451	65.83	13850	13910	13660	18000	9700	13850	13711.90	3.40	0	-302	14403	14126	13943	13666	13483	14035	13575	49	4150	500	9690	10	1	9731373	1336	-19.45	1.25	12	0.06	-706.00	10974.00	26300	20230220	-47.79	12300	20231018	11.63	26300	-47.79	20230220	12300	11.63	20231018	26300	-47.79	20230220	12300	11.63	20231018	0.71	N	065660	500	48 억		331244	N	N	0	N	00	N
102	20231212	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	13720	-130	5	-0.94	71186750	5192	62.71	13850	13910	13660	18000	9700	13850	13710.85	3.40	0	-331	14403	14126	13943	13666	13483	14035	13575	49	4150	500	9690	10	1	9731373	1335	-19.43	1.25	12	0.05	-706.00	10974.00	26300	20230220	-47.83	12300	20231018	11.54	26300	-47.83	20230220	12300	11.54	20231018	26300	-47.83	20230220	12300	11.54	20231018	0.71	N	065660	500	48 억		331244	N	N	0	N	00	N
103	20231212	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	13840	-10	5	-0.07	65059010	4745	57.31	13850	13910	13660	18000	9700	13850	13711.07	3.40	0	-389	14403	14126	13943	13666	13483	14035	13575	49	4150	500	9690	10	1	9731373	1347	-19.60	1.26	12	0.05	-706.00	10974.00	26300	20230220	-47.38	12300	20231018	12.52	26300	-47.38	20230220	12300	12.52	20231018	26300	-47.38	20230220	12300	12.52	20231018	0.71	N	065660	500	48 억		331244	N	N	0	N	00	N
104	20231212	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	13680	-170	5	-1.23	53924630	3934	47.51	13850	13910	13660	18000	9700	13850	13707.33	3.40	0	-397	14403	14126	13943	13666	13483	14035	13575	49	4150	500	9690	10	1	9731373	1331	-19.38	1.25	12	0.04	-706.00	10974.00	26300	20230220	-47.98	12300	20231018	11.22	26300	-47.98	20230220	12300	11.22	20231018	26300	-47.98	20230220	12300	11.22	20231018	0.71	N	065660	500	48 억		331244	N	N	0	N	00	N
105	20231212	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	13690	-160	5	-1.16	341940	25	0.30	13850	13850	13660	18000	9700	13850	13677.60	3.40	0	-1	14403	14126	13943	13666	13483	14035	13575	49	4150	500	9690	10	1	9731373	1332	-19.39	1.25	12	0.00	-706.00	10974.00	26300	20230220	-47.95	12300	20231018	11.30	26300	-47.95	20230220	12300	11.30	20231018	26300	-47.95	20230220	12300	11.30	20231018	0.71	N	065660	500	48 억		331244	N	N	0	N	00	N
106	20231211	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	13850	-120	5	-0.86	113184940	8173	84.48	14220	14220	13760	18160	9780	13970	13848.64	3.43	-622	-2807	14123	14046	13913	13836	13703	14085	13875	49	4190	500	9770	10	1	9731373	1348	-19.62	1.26	12	0.08	-706.00	10974.00	26300	20230220	-47.34	12300	20231018	12.60	26300	-47.34	20230220	12300	12.60	20231018	26300	-47.34	20230220	12300	12.60	20231018	0.73	N	065660	500	48 억		333429	N	N	0	N	00	N
107	20231211	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	13800	-170	5	-1.22	103086950	7440	76.90	14220	14220	13770	18160	9780	13970	13855.77	3.43	-622	-2755	14123	14046	13913	13836	13703	14085	13875	49	4190	500	9770	10	1	9731373	1343	-19.55	1.26	12	0.08	-706.00	10974.00	26300	20230220	-47.53	12300	20231018	12.20	26300	-47.53	20230220	12300	12.20	20231018	26300	-47.53	20230220	12300	12.20	20231018	0.73	N	065660	500	48 억		333429	N	N	0	N	00	N
108	20231211	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	13840	-130	5	-0.93	94513910	6819	70.48	14220	14220	13770	18160	9780	13970	13860.38	3.43	-622	-2552	14123	14046	13913	13836	13703	14085	13875	49	4190	500	9770	10	1	9731373	1347	-19.60	1.26	12	0.07	-706.00	10974.00	26300	20230220	-47.38	12300	20231018	12.52	26300	-47.38	20230220	12300	12.52	20231018	26300	-47.38	20230220	12300	12.52	20231018	0.73	N	065660	500	48 억		333429	N	N	0	N	00	N
109	20231211	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	13800	-170	5	-1.22	73807870	5320	54.99	14220	14220	13800	18160	9780	13970	13873.66	3.43	-622	-1833	14123	14046	13913	13836	13703	14085	13875	49	4190	500	9770	10	1	9731373	1343	-19.55	1.26	12	0.05	-706.00	10974.00	26300	20230220	-47.53	12300	20231018	12.20	26300	-47.53	20230220	12300	12.20	20231018	26300	-47.53	20230220	12300	12.20	20231018	0.73	N	065660	500	48 억		333429	N	N	0	N	00	N
110	20231211	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	13820	-150	5	-1.07	58346880	4201	43.42	14220	14220	13820	18160	9780	13970	13888.81	3.43	-622	-1519	14123	14046	13913	13836	13703	14085	13875	49	4190	500	9770	10	1	9731373	1345	-19.58	1.26	12	0.04	-706.00	10974.00	26300	20230220	-47.45	12300	20231018	12.36	26300	-47.45	20230220	12300	12.36	20231018	26300	-47.45	20230220	12300	12.36	20231018	0.73	N	065660	500	48 억		333429	N	N	0	N	00	N
111	20231211	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	13920	-50	5	-0.36	22661560	1626	16.81	14220	14220	13890	18160	9780	13970	13937.00	3.43	-622	-40	14123	14046	13913	13836	13703	14085	13875	49	4190	500	9770	10	1	9731373	1355	-19.72	1.27	12	0.02	-706.00	10974.00	26300	20230220	-47.07	12300	20231018	13.17	26300	-47.07	20230220	12300	13.17	20231018	26300	-47.07	20230220	12300	13.17	20231018	0.73	N	065660	500	48 억		333429	N	N	0	N	00	N
112	20231211	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	13980	10	2	0.07	17445670	1252	12.94	14220	14220	13890	18160	9780	13970	13934.24	3.43	-622	-22	14123	14046	13913	13836	13703	14085	13875	49	4190	500	9770	10	1	9731373	1360	-19.80	1.27	12	0.01	-706.00	10974.00	26300	20230220	-46.84	12300	20231018	13.66	26300	-46.84	20230220	12300	13.66	20231018	26300	-46.84	20230220	12300	13.66	20231018	0.73	N	065660	500	48 억		333429	N	N	0	N	00	N
113	20231211	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	13980	10	2	0.07	28200	2	0.02	14220	14220	13980	18160	9780	13970	14100.00	3.43	-622	1	14123	14046	13913	13836	13703	14085	13875	49	4190	500	9770	10	1	9731373	1360	-19.80	1.27	12	0.00	-706.00	10974.00	26300	20230220	-46.84	12300	20231018	13.66	26300	-46.84	20230220	12300	13.66	20231018	26300	-46.84	20230220	12300	13.66	20231018	0.73	N	065660	500	48 억		333429	N	N	0	N	00	N
114	20231208	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	13970	60	2	0.43	132673700	9553	60.36	13910	13990	13780	18080	9740	13910	13888.02	3.43	0	622	14383	14146	13933	13696	13483	14265	13815	49	4170	500	9730	10	1	9731373	1359	-19.79	1.27	12	0.10	-706.00	10974.00	26300	20230220	-46.88	12300	20231018	13.58	26300	-46.88	20230220	12300	13.58	20231018	26300	-46.88	20230220	12300	13.58	20231018	0.78	N	065660	500	48 억		333429	N	N	0	N	00	N
115	20231208	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	13980	70	2	0.50	122014190	8790	55.54	13910	13990	13780	18080	9740	13910	13881.02	3.43	0	587	14383	14146	13933	13696	13483	14265	13815	49	4170	500	9730	10	1	9731373	1360	-19.80	1.27	12	0.09	-706.00	10974.00	26300	20230220	-46.84	12300	20231018	13.66	26300	-46.84	20230220	12300	13.66	20231018	26300	-46.84	20230220	12300	13.66	20231018	0.78	N	065660	500	48 억		333429	N	N	0	N	00	N
116	20231208	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	13910	0	3	0.00	88317580	6373	40.27	13910	13980	13780	18080	9740	13910	13858.09	3.43	0	585	14383	14146	13933	13696	13483	14265	13815	49	4170	500	9730	10	1	9731373	1354	-19.70	1.27	12	0.07	-706.00	10974.00	26300	20230220	-47.11	12300	20231018	13.09	26300	-47.11	20230220	12300	13.09	20231018	26300	-47.11	20230220	12300	13.09	20231018	0.78	N	065660	500	48 억		333429	N	N	0	N	00	N
117	20231208	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	13850	-60	5	-0.43	74332690	5367	33.91	13910	13950	13780	18080	9740	13910	13849.95	3.43	0	347	14383	14146	13933	13696	13483	14265	13815	49	4170	500	9730	10	1	9731373	1348	-19.62	1.26	12	0.06	-706.00	10974.00	26300	20230220	-47.34	12300	20231018	12.60	26300	-47.34	20230220	12300	12.60	20231018	26300	-47.34	20230220	12300	12.60	20231018	0.78	N	065660	500	48 억		333429	N	N	0	N	00	N
118	20231208	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	13850	-60	5	-0.43	57606780	4163	26.30	13910	13940	13780	18080	9740	13910	13837.80	3.43	0	186	14383	14146	13933	13696	13483	14265	13815	49	4170	500	9730	10	1	9731373	1348	-19.62	1.26	12	0.04	-706.00	10974.00	26300	20230220	-47.34	12300	20231018	12.60	26300	-47.34	20230220	12300	12.60	20231018	26300	-47.34	20230220	12300	12.60	20231018	0.78	N	065660	500	48 억		333429	N	N	0	N	00	N
119	20231208	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	13860	-50	5	-0.36	51485140	3721	23.51	13910	13940	13780	18080	9740	13910	13836.37	3.43	0	-36	14383	14146	13933	13696	13483	14265	13815	49	4170	500	9730	10	1	9731373	1349	-19.63	1.26	12	0.04	-706.00	10974.00	26300	20230220	-47.30	12300	20231018	12.68	26300	-47.30	20230220	12300	12.68	20231018	26300	-47.30	20230220	12300	12.68	20231018	0.78	N	065660	500	48 억		333429	N	N	0	N	00	N
120	20231208	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	13930	20	2	0.14	17955080	1295	8.18	13910	13940	13820	18080	9740	13910	13864.93	3.43	0	-16	14383	14146	13933	13696	13483	14265	13815	49	4170	500	9730	10	1	9731373	1356	-19.73	1.27	12	0.01	-706.00	10974.00	26300	20230220	-47.03	12300	20231018	13.25	26300	-47.03	20230220	12300	13.25	20231018	26300	-47.03	20230220	12300	13.25	20231018	0.78	N	065660	500	48 억		333429	N	N	0	N	00	N
121	20231208	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	13890	-20	5	-0.14	876100	63	0.40	13910	13910	13890	18080	9740	13910	13906.35	3.43	0	-43	14383	14146	13933	13696	13483	14265	13815	49	4170	500	9730	10	1	9731373	1352	-19.67	1.27	12	0.00	-706.00	10974.00	26300	20230220	-47.19	12300	20231018	12.93	26300	-47.19	20230220	12300	12.93	20231018	26300	-47.19	20230220	12300	12.93	20231018	0.78	N	065660	500	48 억		333429	N	N	0	N	00	N
122	20231207	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	13910	170	2	1.24	220620200	15825	67.73	13740	14170	13720	17860	9620	13740	13941.24	3.41	0	1004	14573	14156	13883	13466	13193	14020	13330	49	4120	500	9610	10	1	9731373	1354	-19.70	1.27	12	0.16	-706.00	10974.00	26300	20230220	-47.11	12300	20231018	13.09	26300	-47.11	20230220	12300	13.09	20231018	26300	-47.11	20230220	12300	13.09	20231018	0.79	N	065660	500	48 억		331417	N	N	0	N	00	N
123	20231207	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	13910	170	2	1.24	209346030	15018	64.28	13740	14170	13720	17860	9620	13740	13939.67	3.41	0	1037	14573	14156	13883	13466	13193	14020	13330	49	4120	500	9610	10	1	9731373	1354	-19.70	1.27	12	0.15	-706.00	10974.00	26300	20230220	-47.11	12300	20231018	13.09	26300	-47.11	20230220	12300	13.09	20231018	26300	-47.11	20230220	12300	13.09	20231018	0.79	N	065660	500	48 억		331417	N	N	0	N	00	N
124	20231207	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	13850	110	2	0.80	176410160	12655	54.16	13740	14170	13720	17860	9620	13740	13939.96	3.41	0	1034	14573	14156	13883	13466	13193	14020	13330	49	4120	500	9610	10	1	9731373	1348	-19.62	1.26	12	0.13	-706.00	10974.00	26300	20230220	-47.34	12300	20231018	12.60	26300	-47.34	20230220	12300	12.60	20231018	26300	-47.34	20230220	12300	12.60	20231018	0.79	N	065660	500	48 억		331417	N	N	0	N	00	N
125	20231207	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	13840	100	2	0.73	162736470	11672	49.96	13740	14170	13720	17860	9620	13740	13942.47	3.41	0	1330	14573	14156	13883	13466	13193	14020	13330	49	4120	500	9610	10	1	9731373	1347	-19.60	1.26	12	0.12	-706.00	10974.00	26300	20230220	-47.38	12300	20231018	12.52	26300	-47.38	20230220	12300	12.52	20231018	26300	-47.38	20230220	12300	12.52	20231018	0.79	N	065660	500	48 억		331417	N	N	0	N	00	N
126	20231207	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	13870	130	2	0.95	128880030	9227	39.49	13740	14170	13720	17860	9620	13740	13967.71	3.41	0	2059	14573	14156	13883	13466	13193	14020	13330	49	4120	500	9610	10	1	9731373	1350	-19.65	1.26	12	0.09	-706.00	10974.00	26300	20230220	-47.26	12300	20231018	12.76	26300	-47.26	20230220	12300	12.76	20231018	26300	-47.26	20230220	12300	12.76	20231018	0.79	N	065660	500	48 억		331417	N	N	0	N	00	N
127	20231207	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	14010	270	2	1.97	111693330	7995	34.22	13740	14170	13720	17860	9620	13740	13970.40	3.41	0	2039	14573	14156	13883	13466	13193	14020	13330	49	4120	500	9610	10	1	9731373	1363	-19.84	1.28	12	0.08	-706.00	10974.00	26300	20230220	-46.73	12300	20231018	13.90	26300	-46.73	20230220	12300	13.90	20231018	26300	-46.73	20230220	12300	13.90	20231018	0.79	N	065660	500	48 억		331417	N	N	0	N	00	N
128	20231207	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	14090	350	2	2.55	55341630	3988	17.07	13740	14090	13720	17860	9620	13740	13877.04	3.41	0	770	14573	14156	13883	13466	13193	14020	13330	49	4120	500	9610	10	1	9731373	1371	-19.96	1.28	12	0.04	-706.00	10974.00	26300	20230220	-46.43	12300	20231018	14.55	26300	-46.43	20230220	12300	14.55	20231018	26300	-46.43	20230220	12300	14.55	20231018	0.79	N	065660	500	48 억		331417	N	N	0	N	00	N
129	20231207	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	13930	190	2	1.38	2445390	178	0.76	13740	13950	13720	17860	9620	13740	13738.15	3.41	0	92	14573	14156	13883	13466	13193	14020	13330	49	4120	500	9610	10	1	9731373	1356	-19.73	1.27	12	0.00	-706.00	10974.00	26300	20230220	-47.03	12300	20231018	13.25	26300	-47.03	20230220	12300	13.25	20231018	26300	-47.03	20230220	12300	13.25	20231018	0.79	N	065660	500	48 억		331417	N	N	0	N	00	N
130	20231206	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	13740	-60	5	-0.43	325283410	23328	270.25	13900	14300	13610	17940	9660	13800	13944.18	3.41	0	-547	14193	13996	13703	13506	13213	13850	13360	49	4140	500	9660	10	1	9731373	1337	-19.46	1.25	12	0.24	-706.00	10974.00	26300	20230220	-47.76	12300	20231018	11.71	26300	-47.76	20230220	12300	11.71	20231018	26300	-47.76	20230220	12300	11.71	20231018	0.78	N	065660	500	48 억		332028	N	N	0	N	00	N
131	20231206	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	14040	240	2	1.74	315979060	22652	262.42	13900	14300	13610	17940	9660	13800	13949.28	3.41	0	-534	14193	13996	13703	13506	13213	13850	13360	49	4140	500	9660	10	1	9731373	1366	-19.89	1.28	12	0.23	-706.00	10974.00	26300	20230220	-46.62	12300	20231018	14.15	26300	-46.62	20230220	12300	14.15	20231018	26300	-46.62	20230220	12300	14.15	20231018	0.78	N	065660	500	48 억		332028	N	N	0	N	00	N
132	20231206	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	14000	200	2	1.45	265394250	19036	220.53	13900	14300	13610	17940	9660	13800	13941.70	3.41	0	-614	14193	13996	13703	13506	13213	13850	13360	49	4140	500	9660	10	1	9731373	1362	-19.83	1.28	12	0.20	-706.00	10974.00	26300	20230220	-46.77	12300	20231018	13.82	26300	-46.77	20230220	12300	13.82	20231018	26300	-46.77	20230220	12300	13.82	20231018	0.78	N	065660	500	48 억		332028	N	N	0	N	00	N
133	20231206	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	14020	220	2	1.59	255915880	18357	212.66	13900	14300	13610	17940	9660	13800	13941.05	3.41	0	-612	14193	13996	13703	13506	13213	13850	13360	49	4140	500	9660	10	1	9731373	1364	-19.86	1.28	12	0.19	-706.00	10974.00	26300	20230220	-46.69	12300	20231018	13.98	26300	-46.69	20230220	12300	13.98	20231018	26300	-46.69	20230220	12300	13.98	20231018	0.78	N	065660	500	48 억		332028	N	N	0	N	00	N
134	20231206	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	14280	480	2	3.48	216070840	15507	179.65	13900	14300	13610	17940	9660	13800	13933.76	3.41	0	-50	14193	13996	13703	13506	13213	13850	13360	49	4140	500	9660	10	1	9731373	1390	-20.23	1.30	12	0.16	-706.00	10974.00	26300	20230220	-45.70	12300	20231018	16.10	26300	-45.70	20230220	12300	16.10	20231018	26300	-45.70	20230220	12300	16.10	20231018	0.78	N	065660	500	48 억		332028	N	N	0	N	00	N
135	20231206	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	13770	-30	5	-0.22	59444730	4316	50.00	13900	13950	13610	17940	9660	13800	13773.11	3.41	0	-153	14193	13996	13703	13506	13213	13850	13360	49	4140	500	9660	10	1	9731373	1340	-19.50	1.25	12	0.04	-706.00	10974.00	26300	20230220	-47.64	12300	20231018	11.95	26300	-47.64	20230220	12300	11.95	20231018	26300	-47.64	20230220	12300	11.95	20231018	0.78	N	065660	500	48 억		332028	N	N	0	N	00	N
136	20231206	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	13810	10	2	0.07	38738890	2812	32.58	13900	13950	13610	17940	9660	13800	13776.28	3.41	0	-406	14193	13996	13703	13506	13213	13850	13360	49	4140	500	9660	10	1	9731373	1344	-19.56	1.26	12	0.03	-706.00	10974.00	26300	20230220	-47.49	12300	20231018	12.28	26300	-47.49	20230220	12300	12.28	20231018	26300	-47.49	20230220	12300	12.28	20231018	0.78	N	065660	500	48 억		332028	N	N	0	N	00	N
137	20231206	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	13800	0	3	0.00	2921590	210	2.43	13900	13950	13800	17940	9660	13800	13912.33	3.41	0	-155	14193	13996	13703	13506	13213	13850	13360	49	4140	500	9660	10	1	9731373	1343	-19.55	1.26	12	0.00	-706.00	10974.00	26300	20230220	-47.53	12300	20231018	12.20	26300	-47.53	20230220	12300	12.20	20231018	26300	-47.53	20230220	12300	12.20	20231018	0.78	N	065660	500	48 억		332028	N	N	0	N	00	N
138	20231205	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	13800	140	2	1.02	109726580	8075	60.27	13890	13900	13410	17750	9570	13660	13588.35	3.41	0	324	14580	14120	13840	13380	13100	13980	13240	49	4090	500	9560	10	1	9731373	1343	-19.55	1.26	12	0.08	-706.00	10974.00	26300	20230220	-47.53	12300	20231018	12.20	26300	-47.53	20230220	12300	12.20	20231018	26300	-47.53	20230220	12300	12.20	20231018	0.79	N	065660	500	48 억		331699	N	N	0	N	00	N
139	20231205	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	13650	-10	5	-0.07	89628000	6610	49.34	13890	13900	13410	17750	9570	13660	13559.46	3.41	0	340	14580	14120	13840	13380	13100	13980	13240	49	4090	500	9560	10	1	9731373	1328	-19.33	1.24	12	0.07	-706.00	10974.00	26300	20230220	-48.10	12300	20231018	10.98	26300	-48.10	20230220	12300	10.98	20231018	26300	-48.10	20230220	12300	10.98	20231018	0.79	N	065660	500	48 억		331699	N	N	0	N	00	N
140	20231205	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	13540	-120	5	-0.88	49778660	3669	27.39	13890	13900	13410	17750	9570	13660	13567.36	3.41	0	212	14580	14120	13840	13380	13100	13980	13240	49	4090	500	9560	10	1	9731373	1318	-19.18	1.23	12	0.04	-706.00	10974.00	26300	20230220	-48.52	12300	20231018	10.08	26300	-48.52	20230220	12300	10.08	20231018	26300	-48.52	20230220	12300	10.08	20231018	0.79	N	065660	500	48 억		331699	N	N	0	N	00	N
141	20231205	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	13540	-120	5	-0.88	42475640	3130	23.36	13890	13900	13410	17750	9570	13660	13570.49	3.41	0	70	14580	14120	13840	13380	13100	13980	13240	49	4090	500	9560	10	1	9731373	1318	-19.18	1.23	12	0.03	-706.00	10974.00	26300	20230220	-48.52	12300	20231018	10.08	26300	-48.52	20230220	12300	10.08	20231018	26300	-48.52	20230220	12300	10.08	20231018	0.79	N	065660	500	48 억		331699	N	N	0	N	00	N
142	20231205	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	13620	-40	5	-0.29	39880420	2939	21.94	13890	13900	13410	17750	9570	13660	13569.38	3.41	0	102	14580	14120	13840	13380	13100	13980	13240	49	4090	500	9560	10	1	9731373	1325	-19.29	1.24	12	0.03	-706.00	10974.00	26300	20230220	-48.21	12300	20231018	10.73	26300	-48.21	20230220	12300	10.73	20231018	26300	-48.21	20230220	12300	10.73	20231018	0.79	N	065660	500	48 억		331699	N	N	0	N	00	N
143	20231205	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	13530	-130	5	-0.95	21744350	1608	12.00	13890	13900	13410	17750	9570	13660	13522.61	3.41	0	105	14580	14120	13840	13380	13100	13980	13240	49	4090	500	9560	10	1	9731373	1317	-19.16	1.23	12	0.02	-706.00	10974.00	26300	20230220	-48.56	12300	20231018	10.00	26300	-48.56	20230220	12300	10.00	20231018	26300	-48.56	20230220	12300	10.00	20231018	0.79	N	065660	500	48 억		331699	N	N	0	N	00	N
144	20231205	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	13550	-110	5	-0.81	9916050	730	5.45	13890	13900	13410	17750	9570	13660	13583.63	3.41	0	-112	14580	14120	13840	13380	13100	13980	13240	49	4090	500	9560	10	1	9731373	1319	-19.19	1.23	12	0.01	-706.00	10974.00	26300	20230220	-48.48	12300	20231018	10.16	26300	-48.48	20230220	12300	10.16	20231018	26300	-48.48	20230220	12300	10.16	20231018	0.79	N	065660	500	48 억		331699	N	N	0	N	00	N
145	20231205	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	13690	30	2	0.22	4046500	296	2.21	13890	13900	13410	17750	9570	13660	13670.61	3.41	0	-47	14580	14120	13840	13380	13100	13980	13240	49	4090	500	9560	10	1	9731373	1332	-19.39	1.25	12	0.00	-706.00	10974.00	26300	20230220	-47.95	12300	20231018	11.30	26300	-47.95	20230220	12300	11.30	20231018	26300	-47.95	20230220	12300	11.30	20231018	0.79	N	065660	500	48 억		331699	N	N	0	N	00	N
146	20231204	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	13660	-200	5	-1.44	183933810	13397	186.72	14300	14300	13560	18010	9710	13860	13729.48	3.43	0	-1750	14166	14012	13866	13712	13566	14090	13790	49	4150	500	9700	10	1	9731373	1329	-19.35	1.24	12	0.14	-706.00	10974.00	26300	20230220	-48.06	12300	20231018	11.06	26300	-48.06	20230220	12300	11.06	20231018	26300	-48.06	20230220	12300	11.06	20231018	0.79	N	065660	500	48 억		333449	N	N	0	N	00	N
147	20231204	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	13760	-100	5	-0.72	175599100	12787	178.22	14300	14300	13560	18010	9710	13860	13732.63	3.43	0	-1332	14166	14012	13866	13712	13566	14090	13790	49	4150	500	9700	10	1	9731373	1339	-19.49	1.25	12	0.13	-706.00	10974.00	26300	20230220	-47.68	12300	20231018	11.87	26300	-47.68	20230220	12300	11.87	20231018	26300	-47.68	20230220	12300	11.87	20231018	0.79	N	065660	500	48 억		333449	N	N	0	N	00	N
148	20231204	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	13690	-170	5	-1.23	170443380	12410	172.96	14300	14300	13560	18010	9710	13860	13734.36	3.43	0	-1386	14166	14012	13866	13712	13566	14090	13790	49	4150	500	9700	10	1	9731373	1332	-19.39	1.25	12	0.13	-706.00	10974.00	26300	20230220	-47.95	12300	20231018	11.30	26300	-47.95	20230220	12300	11.30	20231018	26300	-47.95	20230220	12300	11.30	20231018	0.79	N	065660	500	48 억		333449	N	N	0	N	00	N
149	20231204	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	13830	-30	5	-0.22	129986770	9454	131.76	14300	14300	13560	18010	9710	13860	13749.39	3.43	0	-1420	14166	14012	13866	13712	13566	14090	13790	49	4150	500	9700	10	1	9731373	1346	-19.59	1.26	12	0.10	-706.00	10974.00	26300	20230220	-47.41	12300	20231018	12.44	26300	-47.41	20230220	12300	12.44	20231018	26300	-47.41	20230220	12300	12.44	20231018	0.79	N	065660	500	48 억		333449	N	N	0	N	00	N
150	20231204	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	13690	-170	5	-1.23	125377210	9119	127.09	14300	14300	13560	18010	9710	13860	13749.01	3.43	0	-1392	14166	14012	13866	13712	13566	14090	13790	49	4150	500	9700	10	1	9731373	1332	-19.39	1.25	12	0.09	-706.00	10974.00	26300	20230220	-47.95	12300	20231018	11.30	26300	-47.95	20230220	12300	11.30	20231018	26300	-47.95	20230220	12300	11.30	20231018	0.79	N	065660	500	48 억		333449	N	N	0	N	00	N
151	20231204	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	13860	0	3	0.00	104631640	7605	105.99	14300	14300	13560	18010	9710	13860	13758.27	3.43	0	-1452	14166	14012	13866	13712	13566	14090	13790	49	4150	500	9700	10	1	9731373	1349	-19.63	1.26	12	0.08	-706.00	10974.00	26300	20230220	-47.30	12300	20231018	12.68	26300	-47.30	20230220	12300	12.68	20231018	26300	-47.30	20230220	12300	12.68	20231018	0.79	N	065660	500	48 억		333449	N	N	0	N	00	N
152	20231204	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	13820	-40	5	-0.29	84493910	6142	85.60	14300	14300	13560	18010	9710	13860	13756.74	3.43	0	-1126	14166	14012	13866	13712	13566	14090	13790	49	4150	500	9700	10	1	9731373	1345	-19.58	1.26	12	0.06	-706.00	10974.00	26300	20230220	-47.45	12300	20231018	12.36	26300	-47.45	20230220	12300	12.36	20231018	26300	-47.45	20230220	12300	12.36	20231018	0.79	N	065660	500	48 억		333449	N	N	0	N	00	N
153	20231204	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	13800	-60	5	-0.43	5679360	405	5.64	14300	14300	13800	18010	9710	13860	14023.11	3.43	0	-211	14166	14012	13866	13712	13566	14090	13790	49	4150	500	9700	10	1	9731373	1343	-19.55	1.26	12	0.00	-706.00	10974.00	26300	20230220	-47.53	12300	20231018	12.20	26300	-47.53	20230220	12300	12.20	20231018	26300	-47.53	20230220	12300	12.20	20231018	0.79	N	065660	500	48 억		333449	N	N	0	N	00	N
154	20231201	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	13860	-10	5	-0.07	99352410	7175	40.67	13740	14020	13720	18030	9710	13870	13847.03	3.43	0	-638	14350	14110	13860	13620	13370	14230	13740	49	4160	500	9700	10	1	9731373	1349	-19.63	1.26	12	0.07	-706.00	10974.00	26300	20230220	-47.30	12300	20231018	12.68	26300	-47.30	20230220	12300	12.68	20231018	26300	-47.30	20230220	12300	12.68	20231018	0.79	N	065660	500	48 억		334087	N	N	0	N	00	N
155	20231201	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	13880	10	2	0.07	91389010	6600	37.41	13740	14020	13720	18030	9710	13870	13846.82	3.43	0	-392	14350	14110	13860	13620	13370	14230	13740	49	4160	500	9700	10	1	9731373	1351	-19.66	1.26	12	0.07	-706.00	10974.00	26300	20230220	-47.22	12300	20231018	12.85	26300	-47.22	20230220	12300	12.85	20231018	26300	-47.22	20230220	12300	12.85	20231018	0.79	N	065660	500	48 억		334087	N	N	0	N	00	N
156	20231201	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	13830	-40	5	-0.29	56370370	4062	23.02	13740	14020	13740	18030	9710	13870	13877.49	3.43	0	136	14350	14110	13860	13620	13370	14230	13740	49	4160	500	9700	10	1	9731373	1346	-19.59	1.26	12	0.04	-706.00	10974.00	26300	20230220	-47.41	12300	20231018	12.44	26300	-47.41	20230220	12300	12.44	20231018	26300	-47.41	20230220	12300	12.44	20231018	0.79	N	065660	500	48 억		334087	N	N	0	N	00	N
157	20231201	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	13860	-10	5	-0.07	51439130	3706	21.00	13740	14020	13740	18030	9710	13870	13879.96	3.43	0	263	14350	14110	13860	13620	13370	14230	13740	49	4160	500	9700	10	1	9731373	1349	-19.63	1.26	12	0.04	-706.00	10974.00	26300	20230220	-47.30	12300	20231018	12.68	26300	-47.30	20230220	12300	12.68	20231018	26300	-47.30	20230220	12300	12.68	20231018	0.79	N	065660	500	48 억		334087	N	N	0	N	00	N
158	20231201	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	13970	100	2	0.72	48202830	3473	19.68	13740	14020	13740	18030	9710	13870	13879.31	3.43	0	314	14350	14110	13860	13620	13370	14230	13740	49	4160	500	9700	10	1	9731373	1359	-19.79	1.27	12	0.04	-706.00	10974.00	26300	20230220	-46.88	12300	20231018	13.58	26300	-46.88	20230220	12300	13.58	20231018	26300	-46.88	20230220	12300	13.58	20231018	0.79	N	065660	500	48 억		334087	N	N	0	N	00	N
159	20231201	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	14000	130	2	0.94	40086710	2890	16.38	13740	14020	13740	18030	9710	13870	13870.83	3.43	0	292	14350	14110	13860	13620	13370	14230	13740	49	4160	500	9700	10	1	9731373	1362	-19.83	1.28	12	0.03	-706.00	10974.00	26300	20230220	-46.77	12300	20231018	13.82	26300	-46.77	20230220	12300	13.82	20231018	26300	-46.77	20230220	12300	13.82	20231018	0.79	N	065660	500	48 억		334087	N	N	0	N	00	N
160	20231201	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	13850	-20	5	-0.14	17610460	1277	7.24	13740	13940	13740	18030	9710	13870	13790.49	3.43	0	-93	14350	14110	13860	13620	13370	14230	13740	49	4160	500	9700	10	1	9731373	1348	-19.62	1.26	12	0.01	-706.00	10974.00	26300	20230220	-47.34	12300	20231018	12.60	26300	-47.34	20230220	12300	12.60	20231018	26300	-47.34	20230220	12300	12.60	20231018	0.79	N	065660	500	48 억		334087	N	N	0	N	00	N
161	20231201	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	13940	70	2	0.50	770240	56	0.32	13740	13940	13740	18030	9710	13870	13754.29	3.43	0	35	14350	14110	13860	13620	13370	14230	13740	49	4160	500	9700	10	1	9731373	1357	-19.75	1.27	12	0.00	-706.00	10974.00	26300	20230220	-47.00	12300	20231018	13.33	26300	-47.00	20230220	12300	13.33	20231018	26300	-47.00	20230220	12300	13.33	20231018	0.79	N	065660	500	48 억		334087	N	N	0	N	00	N