KissMeData/217620/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	161055	57	100.00	KOSDAQ			N	N	N	N		N	504	-7	5	-1.37	339919064	673038	102.14	517	517	494	664	358	511	505.05	2.46	43686	45633	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	291	-2.62	2.06	12	1.17	-192.00	245.00	1679	20230704	-69.98	487	20230316	3.49	1679	-69.98	20230704	487	3.49	20230316	1679	-69.98	20230704	487	3.49	20230316	2.06	N	217620	100	57 억		1422755	N	N	0	N	00	N
3	20231229	151042	57	100.00	KOSDAQ			N	N	N	N		N	504	-7	5	-1.37	339919064	673038	102.14	517	517	494	664	358	511	505.05	2.46	43686	45633	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	291	-2.62	2.06	12	1.17	-192.00	245.00	1679	20230704	-69.98	487	20230316	3.49	1679	-69.98	20230704	487	3.49	20230316	1679	-69.98	20230704	487	3.49	20230316	2.06	N	217620	100	57 억		1422755	N	N	0	N	00	N
4	20231229	141041	57	100.00	KOSDAQ			N	N	N	N		N	504	-7	5	-1.37	339919064	673038	102.14	517	517	494	664	358	511	505.05	2.46	43686	45633	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	291	-2.62	2.06	12	1.17	-192.00	245.00	1679	20230704	-69.98	487	20230316	3.49	1679	-69.98	20230704	487	3.49	20230316	1679	-69.98	20230704	487	3.49	20230316	2.06	N	217620	100	57 억		1422755	N	N	0	N	00	N
5	20231229	131042	57	100.00	KOSDAQ			N	N	N	N		N	504	-7	5	-1.37	339919064	673038	102.14	517	517	494	664	358	511	505.05	2.46	43686	45633	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	291	-2.62	2.06	12	1.17	-192.00	245.00	1679	20230704	-69.98	487	20230316	3.49	1679	-69.98	20230704	487	3.49	20230316	1679	-69.98	20230704	487	3.49	20230316	2.06	N	217620	100	57 억		1422755	N	N	0	N	00	N
6	20231229	121045	57	100.00	KOSDAQ			N	N	N	N		N	504	-7	5	-1.37	339919064	673038	102.14	517	517	494	664	358	511	505.05	2.46	43686	45633	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	291	-2.62	2.06	12	1.17	-192.00	245.00	1679	20230704	-69.98	487	20230316	3.49	1679	-69.98	20230704	487	3.49	20230316	1679	-69.98	20230704	487	3.49	20230316	2.06	N	217620	100	57 억		1422755	N	N	0	N	00	N
7	20231229	110956	57	100.00	KOSDAQ			N	N	N	N		N	504	-7	5	-1.37	339919064	673038	102.14	517	517	494	664	358	511	505.05	2.46	43686	45633	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	291	-2.62	2.06	12	1.17	-192.00	245.00	1679	20230704	-69.98	487	20230316	3.49	1679	-69.98	20230704	487	3.49	20230316	1679	-69.98	20230704	487	3.49	20230316	2.06	N	217620	100	57 억		1422755	N	N	0	N	00	N
8	20231229	101008	57	100.00	KOSDAQ			N	N	N	N		N	504	-7	5	-1.37	339919064	673038	102.14	517	517	494	664	358	511	505.05	2.46	43686	45633	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	291	-2.62	2.06	12	1.17	-192.00	245.00	1679	20230704	-69.98	487	20230316	3.49	1679	-69.98	20230704	487	3.49	20230316	1679	-69.98	20230704	487	3.49	20230316	2.06	N	217620	100	57 억		1422755	N	N	0	N	00	N
9	20231229	091006	57	100.00	KOSDAQ			N	N	N	N		N	504	-7	5	-1.37	339919064	673038	102.14	517	517	494	664	358	511	505.05	2.46	43686	45633	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	291	-2.62	2.06	12	1.17	-192.00	245.00	1679	20230704	-69.98	487	20230316	3.49	1679	-69.98	20230704	487	3.49	20230316	1679	-69.98	20230704	487	3.49	20230316	2.06	N	217620	100	57 억		1422755	N	N	0	N	00	N
10	20231228	160956	57	100.00	KOSDAQ			N	N	N	N		N	504	-7	5	-1.37	339919064	673038	102.14	517	517	494	664	358	511	505.05	2.39	0	45633	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	291	-2.62	2.06	12	1.17	-192.00	245.00	1679	20230704	-69.98	487	20230316	3.49	1679	-69.98	20230704	487	3.49	20230316	1679	-69.98	20230704	487	3.49	20230316	2.06	N	217620	100	57 억		1379069	N	N	0	N	00	N
11	20231228	151004	57	100.00	KOSDAQ			N	N	N	N		N	504	-7	5	-1.37	276789960	547458	83.08	517	517	494	664	358	511	505.59	2.39	0	40654	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	291	-2.62	2.06	12	0.95	-192.00	245.00	1679	20230704	-69.98	487	20230316	3.49	1679	-69.98	20230704	487	3.49	20230316	1679	-69.98	20230704	487	3.49	20230316	2.06	N	217620	100	57 억		1379069	N	N	0	N	00	N
12	20231228	140955	57	100.00	KOSDAQ			N	N	N	N		N	502	-9	5	-1.76	242888133	480067	72.86	517	517	494	664	358	511	505.95	2.39	0	43390	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	290	-2.61	2.05	12	0.83	-192.00	245.00	1679	20230704	-70.10	487	20230316	3.08	1679	-70.10	20230704	487	3.08	20230316	1679	-70.10	20230704	487	3.08	20230316	2.06	N	217620	100	57 억		1379069	N	N	0	N	00	N
13	20231228	130955	57	100.00	KOSDAQ			N	N	N	N		N	510	-1	5	-0.20	108496581	211667	32.12	517	517	506	664	358	511	512.58	2.39	0	10462	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	295	-2.66	2.08	12	0.37	-192.00	245.00	1679	20230704	-69.62	487	20230316	4.72	1679	-69.62	20230704	487	4.72	20230316	1679	-69.62	20230704	487	4.72	20230316	2.06	N	217620	100	57 억		1379069	N	N	0	N	00	N
14	20231228	120958	57	100.00	KOSDAQ			N	N	N	N		N	514	3	2	0.59	72924882	141891	21.53	517	517	510	664	358	511	513.95	2.39	0	14275	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	297	-2.68	2.10	12	0.25	-192.00	245.00	1679	20230704	-69.39	487	20230316	5.54	1679	-69.39	20230704	487	5.54	20230316	1679	-69.39	20230704	487	5.54	20230316	2.06	N	217620	100	57 억		1379069	N	N	0	N	00	N
15	20231228	111000	57	100.00	KOSDAQ			N	N	N	N		N	515	4	2	0.78	62994920	122533	18.60	517	517	510	664	358	511	514.11	2.39	0	14940	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	297	-2.68	2.10	12	0.21	-192.00	245.00	1679	20230704	-69.33	487	20230316	5.75	1679	-69.33	20230704	487	5.75	20230316	1679	-69.33	20230704	487	5.75	20230316	2.06	N	217620	100	57 억		1379069	N	N	0	N	00	N
16	20231228	100956	57	100.00	KOSDAQ			N	N	N	N		N	516	5	2	0.98	19212087	37283	5.66	517	517	510	664	358	511	515.30	2.39	0	4503	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	298	-2.69	2.11	12	0.06	-192.00	245.00	1679	20230704	-69.27	487	20230316	5.95	1679	-69.27	20230704	487	5.95	20230316	1679	-69.27	20230704	487	5.95	20230316	2.06	N	217620	100	57 억		1379069	N	N	0	N	00	N
17	20231228	091001	57	100.00	KOSDAQ			N	N	N	N		N	517	6	2	1.17	10807173	20990	3.19	517	517	510	664	358	511	514.87	2.39	0	1635	539	525	517	503	495	521	499	58	153	100	300	1	1	57747210	299	-2.69	2.11	12	0.04	-192.00	245.00	1679	20230704	-69.21	487	20230316	6.16	1679	-69.21	20230704	487	6.16	20230316	1679	-69.21	20230704	487	6.16	20230316	2.06	N	217620	100	57 억		1379069	N	N	0	N	00	N
18	20231227	160946	57	100.00	KOSDAQ			N	N	N	N		N	511	-16	5	-3.04	339204198	657560	152.64	531	531	509	685	369	527	515.85	2.31	0	46991	547	537	529	519	511	542	524	58	158	100	310	1	1	57747210	295	-2.66	2.09	12	1.14	-192.00	245.00	1679	20230704	-69.57	487	20230316	4.93	1679	-69.57	20230704	487	4.93	20230316	1679	-69.57	20230704	487	4.93	20230316	2.28	N	217620	100	57 억		1336323	N	N	0	N	00	N
19	20231227	151000	57	100.00	KOSDAQ			N	N	N	N		N	514	-13	5	-2.47	293915976	568887	132.06	531	531	509	685	369	527	516.65	2.31	0	44743	547	537	529	519	511	542	524	58	158	100	310	1	1	57747210	297	-2.68	2.10	12	0.99	-192.00	245.00	1679	20230704	-69.39	487	20230316	5.54	1679	-69.39	20230704	487	5.54	20230316	1679	-69.39	20230704	487	5.54	20230316	2.28	N	217620	100	57 억		1336323	N	N	0	N	00	N
20	20231227	140956	57	100.00	KOSDAQ			N	N	N	N		N	517	-10	5	-1.90	249456439	482551	112.02	531	531	509	685	369	527	516.95	2.31	0	45567	547	537	529	519	511	542	524	58	158	100	310	1	1	57747210	299	-2.69	2.11	12	0.84	-192.00	245.00	1679	20230704	-69.21	487	20230316	6.16	1679	-69.21	20230704	487	6.16	20230316	1679	-69.21	20230704	487	6.16	20230316	2.28	N	217620	100	57 억		1336323	N	N	0	N	00	N
21	20231227	130947	57	100.00	KOSDAQ			N	N	N	N		N	517	-10	5	-1.90	234412897	453393	105.25	531	531	509	685	369	527	517.02	2.31	0	46022	547	537	529	519	511	542	524	58	158	100	310	1	1	57747210	299	-2.69	2.11	12	0.79	-192.00	245.00	1679	20230704	-69.21	487	20230316	6.16	1679	-69.21	20230704	487	6.16	20230316	1679	-69.21	20230704	487	6.16	20230316	2.28	N	217620	100	57 억		1336323	N	N	0	N	00	N
22	20231227	120949	57	100.00	KOSDAQ			N	N	N	N		N	515	-12	5	-2.28	196685149	380058	88.23	531	531	509	685	369	527	517.51	2.31	0	20458	547	537	529	519	511	542	524	58	158	100	310	1	1	57747210	297	-2.68	2.10	12	0.66	-192.00	245.00	1679	20230704	-69.33	487	20230316	5.75	1679	-69.33	20230704	487	5.75	20230316	1679	-69.33	20230704	487	5.75	20230316	2.28	N	217620	100	57 억		1336323	N	N	0	N	00	N
23	20231227	110957	57	100.00	KOSDAQ			N	N	N	N		N	521	-6	5	-1.14	90129665	174596	40.53	531	531	509	685	369	527	516.22	2.31	0	-20813	547	537	529	519	511	542	524	58	158	100	310	1	1	57747210	301	-2.71	2.13	12	0.30	-192.00	245.00	1679	20230704	-68.97	487	20230316	6.98	1679	-68.97	20230704	487	6.98	20230316	1679	-68.97	20230704	487	6.98	20230316	2.28	N	217620	100	57 억		1336323	N	N	0	N	00	N
24	20231227	100956	57	100.00	KOSDAQ			N	N	N	N		N	516	-11	5	-2.09	52812232	102255	23.74	531	531	509	685	369	527	516.48	2.31	0	-28410	547	537	529	519	511	542	524	58	158	100	310	1	1	57747210	298	-2.69	2.11	12	0.18	-192.00	245.00	1679	20230704	-69.27	487	20230316	5.95	1679	-69.27	20230704	487	5.95	20230316	1679	-69.27	20230704	487	5.95	20230316	2.28	N	217620	100	57 억		1336323	N	N	0	N	00	N
25	20231227	090958	57	100.00	KOSDAQ			N	N	N	N		N	529	2	2	0.38	10364742	19806	4.60	531	531	514	685	369	527	523.31	2.31	0	-10720	547	537	529	519	511	542	524	58	158	100	310	1	1	57747210	305	-2.76	2.16	12	0.03	-192.00	245.00	1679	20230704	-68.49	487	20230316	8.62	1679	-68.49	20230704	487	8.62	20230316	1679	-68.49	20230704	487	8.62	20230316	2.28	N	217620	100	57 억		1336323	N	N	0	N	00	N
26	20231226	160957	57	100.00	KOSDAQ			N	N	N	N		N	527	1	2	0.19	227769675	430759	31.94	526	539	521	683	369	526	528.76	2.36	0	-25803	566	545	525	504	484	536	495	58	157	100	310	1	1	57747210	304	-2.74	2.15	12	0.75	-192.00	245.00	1679	20230704	-68.61	487	20230316	8.21	1679	-68.61	20230704	487	8.21	20230316	1679	-68.61	20230704	487	8.21	20230316	2.31	N	217620	100	57 억		1363779	N	N	0	N	00	N
27	20231226	150956	57	100.00	KOSDAQ			N	N	N	N		N	530	4	2	0.76	221200166	418277	31.01	526	539	521	683	369	526	528.84	2.36	0	-25795	566	545	525	504	484	536	495	58	157	100	310	1	1	57747210	306	-2.76	2.16	12	0.72	-192.00	245.00	1679	20230704	-68.43	487	20230316	8.83	1679	-68.43	20230704	487	8.83	20230316	1679	-68.43	20230704	487	8.83	20230316	2.31	N	217620	100	57 억		1363779	N	N	0	N	00	N
28	20231226	140959	57	100.00	KOSDAQ			N	N	N	N		N	527	1	2	0.19	191388110	361460	26.80	526	539	521	683	369	526	529.49	2.36	0	-27725	566	545	525	504	484	536	495	58	157	100	310	1	1	57747210	304	-2.74	2.15	12	0.63	-192.00	245.00	1679	20230704	-68.61	487	20230316	8.21	1679	-68.61	20230704	487	8.21	20230316	1679	-68.61	20230704	487	8.21	20230316	2.31	N	217620	100	57 억		1363779	N	N	0	N	00	N
29	20231226	130956	57	100.00	KOSDAQ			N	N	N	N		N	531	5	2	0.95	165850844	313097	23.21	526	539	521	683	369	526	529.71	2.36	0	-27736	566	545	525	504	484	536	495	58	157	100	310	1	1	57747210	307	-2.77	2.17	12	0.54	-192.00	245.00	1679	20230704	-68.37	487	20230316	9.03	1679	-68.37	20230704	487	9.03	20230316	1679	-68.37	20230704	487	9.03	20230316	2.31	N	217620	100	57 억		1363779	N	N	0	N	00	N
30	20231226	120956	57	100.00	KOSDAQ			N	N	N	N		N	528	2	2	0.38	151981640	286921	21.27	526	539	521	683	369	526	529.70	2.36	0	-32541	566	545	525	504	484	536	495	58	157	100	310	1	1	57747210	305	-2.75	2.16	12	0.50	-192.00	245.00	1679	20230704	-68.55	487	20230316	8.42	1679	-68.55	20230704	487	8.42	20230316	1679	-68.55	20230704	487	8.42	20230316	2.31	N	217620	100	57 억		1363779	N	N	0	N	00	N
31	20231226	111000	57	100.00	KOSDAQ			N	N	N	N		N	538	12	2	2.28	79697578	150520	11.16	526	539	521	683	369	526	529.48	2.36	0	-17995	566	545	525	504	484	536	495	58	157	100	310	1	1	57747210	311	-2.80	2.20	12	0.26	-192.00	245.00	1679	20230704	-67.96	487	20230316	10.47	1679	-67.96	20230704	487	10.47	20230316	1679	-67.96	20230704	487	10.47	20230316	2.31	N	217620	100	57 억		1363779	N	N	0	N	00	N
32	20231226	100954	57	100.00	KOSDAQ			N	N	N	N		N	533	7	2	1.33	66309006	125562	9.31	526	536	521	683	369	526	528.10	2.36	0	-18513	566	545	525	504	484	536	495	58	157	100	310	1	1	57747210	308	-2.78	2.18	12	0.22	-192.00	245.00	1679	20230704	-68.25	487	20230316	9.45	1679	-68.25	20230704	487	9.45	20230316	1679	-68.25	20230704	487	9.45	20230316	2.31	N	217620	100	57 억		1363779	N	N	0	N	00	N
33	20231226	090957	57	100.00	KOSDAQ			N	N	N	N		N	529	3	2	0.57	29400120	55987	4.15	526	530	521	683	369	526	525.12	2.36	0	-23042	566	545	525	504	484	536	495	58	157	100	310	1	1	57747210	305	-2.76	2.16	12	0.10	-192.00	245.00	1679	20230704	-68.49	487	20230316	8.62	1679	-68.49	20230704	487	8.62	20230316	1679	-68.49	20230704	487	8.62	20230316	2.31	N	217620	100	57 억		1363779	N	N	0	N	00	N
34	20231222	160942	57	100.00	KOSDAQ			N	N	N	N		N	526	-20	5	-3.66	700457503	1345231	126.37	546	546	505	709	383	546	520.70	2.21	0	54076	585	565	552	532	519	559	526	58	163	100	320	1	1	57747210	304	-2.74	2.15	12	2.33	-192.00	245.00	1679	20230704	-68.67	487	20230316	8.01	1679	-68.67	20230704	487	8.01	20230316	1679	-68.67	20230704	487	8.01	20230316	2.31	N	217620	100	57 억		1276502	N	N	0	N	00	N
35	20231222	150939	57	100.00	KOSDAQ			N	N	N	N		N	532	-14	5	-2.56	660356363	1269180	119.22	546	546	505	709	383	546	520.30	2.21	0	51059	585	565	552	532	519	559	526	58	163	100	320	1	1	57747210	307	-2.77	2.17	12	2.20	-192.00	245.00	1679	20230704	-68.31	487	20230316	9.24	1679	-68.31	20230704	487	9.24	20230316	1679	-68.31	20230704	487	9.24	20230316	2.31	N	217620	100	57 억		1276502	N	N	0	N	00	N
36	20231222	140937	57	100.00	KOSDAQ			N	N	N	N		N	529	-17	5	-3.11	617238282	1188318	111.63	546	546	505	709	383	546	519.42	2.21	0	54501	585	565	552	532	519	559	526	58	163	100	320	1	1	57747210	305	-2.76	2.16	12	2.06	-192.00	245.00	1679	20230704	-68.49	487	20230316	8.62	1679	-68.49	20230704	487	8.62	20230316	1679	-68.49	20230704	487	8.62	20230316	2.31	N	217620	100	57 억		1276502	N	N	0	N	00	N
37	20231222	130938	57	100.00	KOSDAQ			N	N	N	N		N	527	-19	5	-3.48	559241690	1078487	101.31	546	546	505	709	383	546	518.54	2.21	0	71767	585	565	552	532	519	559	526	58	163	100	320	1	1	57747210	304	-2.74	2.15	12	1.87	-192.00	245.00	1679	20230704	-68.61	487	20230316	8.21	1679	-68.61	20230704	487	8.21	20230316	1679	-68.61	20230704	487	8.21	20230316	2.31	N	217620	100	57 억		1276502	N	N	0	N	00	N
38	20231222	120937	57	100.00	KOSDAQ			N	N	N	N		N	521	-25	5	-4.58	534114462	1030816	96.83	546	546	505	709	383	546	518.15	2.21	0	81857	585	565	552	532	519	559	526	58	163	100	320	1	1	57747210	301	-2.71	2.13	12	1.79	-192.00	245.00	1679	20230704	-68.97	487	20230316	6.98	1679	-68.97	20230704	487	6.98	20230316	1679	-68.97	20230704	487	6.98	20230316	2.31	N	217620	100	57 억		1276502	N	N	0	N	00	N
39	20231222	110936	57	100.00	KOSDAQ			N	N	N	N		N	519	-27	5	-4.95	470165011	907637	85.26	546	546	505	709	383	546	518.01	2.21	0	75735	585	565	552	532	519	559	526	58	163	100	320	1	1	57747210	300	-2.70	2.12	12	1.57	-192.00	245.00	1679	20230704	-69.09	487	20230316	6.57	1679	-69.09	20230704	487	6.57	20230316	1679	-69.09	20230704	487	6.57	20230316	2.31	N	217620	100	57 억		1276502	N	N	0	N	00	N
40	20231222	100933	57	100.00	KOSDAQ			N	N	N	N		N	524	-22	5	-4.03	221043371	421568	39.60	546	546	516	709	383	546	524.34	2.21	0	10529	585	565	552	532	519	559	526	58	163	100	320	1	1	57747210	303	-2.73	2.14	12	0.73	-192.00	245.00	1679	20230704	-68.79	487	20230316	7.60	1679	-68.79	20230704	487	7.60	20230316	1679	-68.79	20230704	487	7.60	20230316	2.31	N	217620	100	57 억		1276502	N	N	0	N	00	N
41	20231222	090938	57	100.00	KOSDAQ			N	N	N	N		N	534	-12	5	-2.20	21243329	39594	3.72	546	546	530	709	383	546	536.53	2.21	0	-11046	585	565	552	532	519	559	526	58	163	100	320	1	1	57747210	308	-2.78	2.18	12	0.07	-192.00	245.00	1679	20230704	-68.20	487	20230316	9.65	1679	-68.20	20230704	487	9.65	20230316	1679	-68.20	20230704	487	9.65	20230316	2.31	N	217620	100	57 억		1276502	N	N	0	N	00	N
42	20231221	160930	57	100.00	KOSDAQ			N	N	N	N		N	546	-23	5	-4.04	585710649	1064530	267.95	572	572	539	739	399	569	550.23	2.19	0	1773	592	580	572	560	552	576	556	58	170	100	340	1	1	57747210	315	-2.84	2.23	12	1.84	-192.00	245.00	1679	20230704	-67.48	487	20230316	12.11	1679	-67.48	20230704	487	12.11	20230316	1679	-67.48	20230704	487	12.11	20230316	2.31	N	217620	100	57 억		1266346	N	N	0	N	00	N
43	20231221	150934	57	100.00	KOSDAQ			N	N	N	N		N	550	-19	5	-3.34	572684911	1040703	261.96	572	572	539	739	399	569	550.29	2.19	0	1776	592	580	572	560	552	576	556	58	170	100	340	1	1	57747210	318	-2.86	2.24	12	1.80	-192.00	245.00	1679	20230704	-67.24	487	20230316	12.94	1679	-67.24	20230704	487	12.94	20230316	1679	-67.24	20230704	487	12.94	20230316	2.31	N	217620	100	57 억		1266346	N	N	0	N	00	N
44	20231221	140931	57	100.00	KOSDAQ			N	N	N	N		N	547	-22	5	-3.87	488166105	885100	222.79	572	572	540	739	399	569	551.54	2.19	0	-480	592	580	572	560	552	576	556	58	170	100	340	1	1	57747210	316	-2.85	2.23	12	1.53	-192.00	245.00	1679	20230704	-67.42	487	20230316	12.32	1679	-67.42	20230704	487	12.32	20230316	1679	-67.42	20230704	487	12.32	20230316	2.31	N	217620	100	57 억		1266346	N	N	0	N	00	N
45	20231221	130929	57	100.00	KOSDAQ			N	N	N	N		N	549	-20	5	-3.51	323750194	585427	147.36	572	572	540	739	399	569	553.01	2.19	0	-16022	592	580	572	560	552	576	556	58	170	100	340	1	1	57747210	317	-2.86	2.24	12	1.01	-192.00	245.00	1679	20230704	-67.30	487	20230316	12.73	1679	-67.30	20230704	487	12.73	20230316	1679	-67.30	20230704	487	12.73	20230316	2.31	N	217620	100	57 억		1266346	N	N	0	N	00	N
46	20231221	120936	57	100.00	KOSDAQ			N	N	N	N		N	554	-15	5	-2.64	301558338	545164	137.22	572	572	540	739	399	569	553.15	2.19	0	-24680	592	580	572	560	552	576	556	58	170	100	340	1	1	57747210	320	-2.89	2.26	12	0.94	-192.00	245.00	1679	20230704	-67.00	487	20230316	13.76	1679	-67.00	20230704	487	13.76	20230316	1679	-67.00	20230704	487	13.76	20230316	2.31	N	217620	100	57 억		1266346	N	N	0	N	00	N
47	20231221	110936	57	100.00	KOSDAQ			N	N	N	N		N	546	-23	5	-4.04	217646659	395322	99.51	572	572	540	739	399	569	550.55	2.19	0	77149	592	580	572	560	552	576	556	58	170	100	340	1	1	57747210	315	-2.84	2.23	12	0.68	-192.00	245.00	1679	20230704	-67.48	487	20230316	12.11	1679	-67.48	20230704	487	12.11	20230316	1679	-67.48	20230704	487	12.11	20230316	2.31	N	217620	100	57 억		1266346	N	N	0	N	00	N
48	20231221	100930	57	100.00	KOSDAQ			N	N	N	N		N	554	-15	5	-2.64	80844182	144390	36.34	572	572	553	739	399	569	559.90	2.19	0	-751	592	580	572	560	552	576	556	58	170	100	340	1	1	57747210	320	-2.89	2.26	12	0.25	-192.00	245.00	1679	20230704	-67.00	487	20230316	13.76	1679	-67.00	20230704	487	13.76	20230316	1679	-67.00	20230704	487	13.76	20230316	2.31	N	217620	100	57 억		1266346	N	N	0	N	00	N
49	20231221	090932	57	100.00	KOSDAQ			N	N	N	N		N	561	-8	5	-1.41	13144469	23356	5.88	572	572	558	739	399	569	562.78	2.19	0	4937	592	580	572	560	552	576	556	58	170	100	340	1	1	57747210	324	-2.92	2.29	12	0.04	-192.00	245.00	1679	20230704	-66.59	487	20230316	15.20	1679	-66.59	20230704	487	15.20	20230316	1679	-66.59	20230704	487	15.20	20230316	2.31	N	217620	100	57 억		1266346	N	N	0	N	00	N
50	20231220	160934	57	100.00	KOSDAQ			N	N	N	N		N	569	-11	5	-1.90	226100371	397276	106.02	579	584	564	754	406	580	569.13	2.20	0	-9935	606	593	584	571	562	588	566	58	174	100	340	1	1	57747210	329	-2.96	2.32	12	0.69	-192.00	245.00	1679	20230704	-66.11	487	20230316	16.84	1679	-66.11	20230704	487	16.84	20230316	1679	-66.11	20230704	487	16.84	20230316	2.31	N	217620	100	57 억		1267726	N	N	0	N	00	N
51	20231220	151021	57	100.00	KOSDAQ			N	N	N	N		N	571	-9	5	-1.55	215445108	378529	101.02	579	584	564	754	406	580	569.16	2.20	0	-10890	606	593	584	571	562	588	566	58	174	100	340	1	1	57747210	330	-2.97	2.33	12	0.66	-192.00	245.00	1679	20230704	-65.99	487	20230316	17.25	1679	-65.99	20230704	487	17.25	20230316	1679	-65.99	20230704	487	17.25	20230316	2.31	N	217620	100	57 억		1267726	N	N	0	N	00	N
52	20231220	141039	57	100.00	KOSDAQ			N	N	N	N		N	571	-9	5	-1.55	205671509	361428	96.46	579	584	564	754	406	580	569.05	2.20	0	-9123	606	593	584	571	562	588	566	58	174	100	340	1	1	57747210	330	-2.97	2.33	12	0.63	-192.00	245.00	1679	20230704	-65.99	487	20230316	17.25	1679	-65.99	20230704	487	17.25	20230316	1679	-65.99	20230704	487	17.25	20230316	2.31	N	217620	100	57 억		1267726	N	N	0	N	00	N
53	20231220	131029	57	100.00	KOSDAQ			N	N	N	N		N	574	-6	5	-1.03	188891025	331988	88.60	579	584	564	754	406	580	568.97	2.20	0	-8676	606	593	584	571	562	588	566	58	174	100	340	1	1	57747210	331	-2.99	2.34	12	0.57	-192.00	245.00	1679	20230704	-65.81	487	20230316	17.86	1679	-65.81	20230704	487	17.86	20230316	1679	-65.81	20230704	487	17.86	20230316	2.31	N	217620	100	57 억		1267726	N	N	0	N	00	N
54	20231220	120930	57	100.00	KOSDAQ			N	N	N	N		N	569	-11	5	-1.90	180070415	316486	84.46	579	584	564	754	406	580	568.97	2.20	0	-6360	606	593	584	571	562	588	566	58	174	100	340	1	1	57747210	329	-2.96	2.32	12	0.55	-192.00	245.00	1679	20230704	-66.11	487	20230316	16.84	1679	-66.11	20230704	487	16.84	20230316	1679	-66.11	20230704	487	16.84	20230316	2.31	N	217620	100	57 억		1267726	N	N	0	N	00	N
55	20231220	110932	57	100.00	KOSDAQ			N	N	N	N		N	574	-6	5	-1.03	139876493	245669	65.56	579	584	565	754	406	580	569.37	2.20	0	-4195	606	593	584	571	562	588	566	58	174	100	340	1	1	57747210	331	-2.99	2.34	12	0.43	-192.00	245.00	1679	20230704	-65.81	487	20230316	17.86	1679	-65.81	20230704	487	17.86	20230316	1679	-65.81	20230704	487	17.86	20230316	2.31	N	217620	100	57 억		1267726	N	N	0	N	00	N
56	20231220	100934	57	100.00	KOSDAQ			N	N	N	N		N	569	-11	5	-1.90	94790918	166103	44.33	579	584	565	754	406	580	570.68	2.20	0	-13450	606	593	584	571	562	588	566	58	174	100	340	1	1	57747210	329	-2.96	2.32	12	0.29	-192.00	245.00	1679	20230704	-66.11	487	20230316	16.84	1679	-66.11	20230704	487	16.84	20230316	1679	-66.11	20230704	487	16.84	20230316	2.31	N	217620	100	57 억		1267726	N	N	0	N	00	N
57	20231220	090930	57	100.00	KOSDAQ			N	N	N	N		N	568	-12	5	-2.07	26994812	47374	12.64	579	579	565	754	406	580	569.82	2.20	0	4285	606	593	584	571	562	588	566	58	174	100	340	1	1	57747210	328	-2.96	2.32	12	0.08	-192.00	245.00	1679	20230704	-66.17	487	20230316	16.63	1679	-66.17	20230704	487	16.63	20230316	1679	-66.17	20230704	487	16.63	20230316	2.31	N	217620	100	57 억		1267726	N	N	0	N	00	N
58	20231219	160931	57	100.00	KOSDAQ			N	N	N	N		N	580	-17	5	-2.85	216512331	371900	53.93	597	597	575	776	418	597	582.05	2.23	0	-32949	635	616	602	583	569	609	576	58	179	100	350	1	1	57747210	335	-3.02	2.37	12	0.64	-192.00	245.00	1679	20230704	-65.46	487	20230316	19.10	1679	-65.46	20230704	487	19.10	20230316	1679	-65.46	20230704	487	19.10	20230316	2.41	N	217620	100	57 억		1289416	N	N	0	N	00	N
59	20231219	150934	57	100.00	KOSDAQ			N	N	N	N		N	580	-17	5	-2.85	204876768	351865	51.02	597	597	575	776	418	597	582.13	2.23	0	-32766	635	616	602	583	569	609	576	58	179	100	350	1	1	57747210	335	-3.02	2.37	12	0.61	-192.00	245.00	1679	20230704	-65.46	487	20230316	19.10	1679	-65.46	20230704	487	19.10	20230316	1679	-65.46	20230704	487	19.10	20230316	2.41	N	217620	100	57 억		1289416	N	N	0	N	00	N
60	20231219	140929	57	100.00	KOSDAQ			N	N	N	N		N	585	-12	5	-2.01	162864602	279105	40.47	597	597	578	776	418	597	583.37	2.23	0	-40253	635	616	602	583	569	609	576	58	179	100	350	1	1	57747210	338	-3.05	2.39	12	0.48	-192.00	245.00	1679	20230704	-65.16	487	20230316	20.12	1679	-65.16	20230704	487	20.12	20230316	1679	-65.16	20230704	487	20.12	20230316	2.41	N	217620	100	57 억		1289416	N	N	0	N	00	N
61	20231219	130934	57	100.00	KOSDAQ			N	N	N	N		N	583	-14	5	-2.35	158755517	272046	39.45	597	597	578	776	418	597	583.41	2.23	0	-40000	635	616	602	583	569	609	576	58	179	100	350	1	1	57747210	337	-3.04	2.38	12	0.47	-192.00	245.00	1679	20230704	-65.28	487	20230316	19.71	1679	-65.28	20230704	487	19.71	20230316	1679	-65.28	20230704	487	19.71	20230316	2.41	N	217620	100	57 억		1289416	N	N	0	N	00	N
62	20231219	120937	57	100.00	KOSDAQ			N	N	N	N		N	584	-13	5	-2.18	129045452	221081	32.06	597	597	578	776	418	597	583.51	2.23	0	-29664	635	616	602	583	569	609	576	58	179	100	350	1	1	57747210	337	-3.04	2.38	12	0.38	-192.00	245.00	1679	20230704	-65.22	487	20230316	19.92	1679	-65.22	20230704	487	19.92	20230316	1679	-65.22	20230704	487	19.92	20230316	2.41	N	217620	100	57 억		1289416	N	N	0	N	00	N
63	20231219	110933	57	100.00	KOSDAQ			N	N	N	N		N	584	-13	5	-2.18	116988005	200435	29.06	597	597	578	776	418	597	583.46	2.23	0	-28027	635	616	602	583	569	609	576	58	179	100	350	1	1	57747210	337	-3.04	2.38	12	0.35	-192.00	245.00	1679	20230704	-65.22	487	20230316	19.92	1679	-65.22	20230704	487	19.92	20230316	1679	-65.22	20230704	487	19.92	20230316	2.41	N	217620	100	57 억		1289416	N	N	0	N	00	N
64	20231219	100932	57	100.00	KOSDAQ			N	N	N	N		N	587	-10	5	-1.68	58910033	100598	14.59	597	597	580	776	418	597	585.24	2.23	0	-19680	635	616	602	583	569	609	576	58	179	100	350	1	1	57747210	339	-3.06	2.40	12	0.17	-192.00	245.00	1679	20230704	-65.04	487	20230316	20.53	1679	-65.04	20230704	487	20.53	20230316	1679	-65.04	20230704	487	20.53	20230316	2.41	N	217620	100	57 억		1289416	N	N	0	N	00	N
65	20231219	090927	57	100.00	KOSDAQ			N	N	N	N		N	590	-7	5	-1.17	10952043	18475	2.68	597	597	588	776	418	597	591.96	2.23	0	-4643	635	616	602	583	569	609	576	58	179	100	350	1	1	57747210	341	-3.07	2.41	12	0.03	-192.00	245.00	1679	20230704	-64.86	487	20230316	21.15	1679	-64.86	20230704	487	21.15	20230316	1679	-64.86	20230704	487	21.15	20230316	2.41	N	217620	100	57 억		1289416	N	N	0	N	00	N
66	20231218	160926	57	100.00	KOSDAQ			N	N	N	N		N	597	-23	5	-3.71	409013091	680139	16.94	611	621	588	806	434	620	601.37	2.41	0	-127662	734	676	631	573	528	706	603	58	186	100	370	1	1	57747210	345	-3.11	2.44	12	1.18	-192.00	245.00	1679	20230704	-64.44	487	20230316	22.59	1679	-64.44	20230704	487	22.59	20230316	1679	-64.44	20230704	487	22.59	20230316	2.42	N	217620	100	57 억		1393516	N	N	0	N	00	N
67	20231218	150930	57	100.00	KOSDAQ			N	N	N	N		N	597	-23	5	-3.71	403158201	670328	16.70	611	621	588	806	434	620	601.43	2.41	0	-127144	734	676	631	573	528	706	603	58	186	100	370	1	1	57747210	345	-3.11	2.44	12	1.16	-192.00	245.00	1679	20230704	-64.44	487	20230316	22.59	1679	-64.44	20230704	487	22.59	20230316	1679	-64.44	20230704	487	22.59	20230316	2.42	N	217620	100	57 억		1393516	N	N	0	N	00	N
68	20231218	140926	57	100.00	KOSDAQ			N	N	N	N		N	597	-23	5	-3.71	341799796	566806	14.12	611	621	591	806	434	620	603.03	2.41	0	-115069	734	676	631	573	528	706	603	58	186	100	370	1	1	57747210	345	-3.11	2.44	12	0.98	-192.00	245.00	1679	20230704	-64.44	487	20230316	22.59	1679	-64.44	20230704	487	22.59	20230316	1679	-64.44	20230704	487	22.59	20230316	2.42	N	217620	100	57 억		1393516	N	N	0	N	00	N
69	20231218	130926	57	100.00	KOSDAQ			N	N	N	N		N	605	-15	5	-2.42	285539633	472735	11.78	611	621	591	806	434	620	604.02	2.41	0	-49180	734	676	631	573	528	706	603	58	186	100	370	1	1	57747210	349	-3.15	2.47	12	0.82	-192.00	245.00	1679	20230704	-63.97	487	20230316	24.23	1679	-63.97	20230704	487	24.23	20230316	1679	-63.97	20230704	487	24.23	20230316	2.42	N	217620	100	57 억		1393516	N	N	0	N	00	N
70	20231218	120920	57	100.00	KOSDAQ			N	N	N	N		N	602	-18	5	-2.90	281324933	465735	11.60	611	621	591	806	434	620	604.05	2.41	0	-46920	734	676	631	573	528	706	603	58	186	100	370	1	1	57747210	348	-3.14	2.46	12	0.81	-192.00	245.00	1679	20230704	-64.15	487	20230316	23.61	1679	-64.15	20230704	487	23.61	20230316	1679	-64.15	20230704	487	23.61	20230316	2.42	N	217620	100	57 억		1393516	N	N	0	N	00	N
71	20231218	110923	57	100.00	KOSDAQ			N	N	N	N		N	603	-17	5	-2.74	249090657	412179	10.27	611	621	591	806	434	620	604.33	2.41	0	-27870	734	676	631	573	528	706	603	58	186	100	370	1	1	57747210	348	-3.14	2.46	12	0.71	-192.00	245.00	1679	20230704	-64.09	487	20230316	23.82	1679	-64.09	20230704	487	23.82	20230316	1679	-64.09	20230704	487	23.82	20230316	2.42	N	217620	100	57 억		1393516	N	N	0	N	00	N
72	20231218	100922	57	100.00	KOSDAQ			N	N	N	N		N	601	-19	5	-3.06	208143445	343881	8.57	611	621	591	806	434	620	605.28	2.41	0	-16506	734	676	631	573	528	706	603	58	186	100	370	1	1	57747210	347	-3.13	2.45	12	0.60	-192.00	245.00	1679	20230704	-64.20	487	20230316	23.41	1679	-64.20	20230704	487	23.41	20230316	1679	-64.20	20230704	487	23.41	20230316	2.42	N	217620	100	57 억		1393516	N	N	0	N	00	N
73	20231218	090920	57	100.00	KOSDAQ			N	N	N	N		N	614	-6	5	-0.97	88424492	146224	3.64	611	620	591	806	434	620	604.72	2.41	0	27165	734	676	631	573	528	706	603	58	186	100	370	1	1	57747210	355	-3.20	2.51	12	0.25	-192.00	245.00	1679	20230704	-63.43	487	20230316	26.08	1679	-63.43	20230704	487	26.08	20230316	1679	-63.43	20230704	487	26.08	20230316	2.42	N	217620	100	57 억		1393516	N	N	0	N	00	N
74	20231215	160922	57	100.00	KOSDAQ			N	N	N	N		N	620	36	2	6.16	2551096142	4010793	804.86	590	689	586	759	409	584	636.13	2.10	0	222556	608	596	583	571	558	602	577	58	175	100	350	1	1	57747210	358	-3.23	2.53	12	6.95	-192.00	245.00	1679	20230704	-63.07	487	20230316	27.31	1679	-63.07	20230704	487	27.31	20230316	1679	-63.07	20230704	487	27.31	20230316	2.48	N	217620	100	57 억		1210673	N	N	0	N	00	N
75	20231215	150925	57	100.00	KOSDAQ			N	N	N	N		N	619	35	2	5.99	2516668207	3955152	793.70	590	689	586	759	409	584	636.30	2.10	0	220463	608	596	583	571	558	602	577	58	175	100	350	1	1	57747210	357	-3.22	2.53	12	6.85	-192.00	245.00	1679	20230704	-63.13	487	20230316	27.10	1679	-63.13	20230704	487	27.10	20230316	1679	-63.13	20230704	487	27.10	20230316	2.48	N	217620	100	57 억		1210673	N	N	0	N	00	N
76	20231215	140925	57	100.00	KOSDAQ			N	N	N	N		N	616	32	2	5.48	2468631025	3877088	778.03	590	689	586	759	409	584	636.72	2.10	0	210744	608	596	583	571	558	602	577	58	175	100	350	1	1	57747210	356	-3.21	2.51	12	6.71	-192.00	245.00	1679	20230704	-63.31	487	20230316	26.49	1679	-63.31	20230704	487	26.49	20230316	1679	-63.31	20230704	487	26.49	20230316	2.48	N	217620	100	57 억		1210673	N	N	0	N	00	N
77	20231215	130919	57	100.00	KOSDAQ			N	N	N	N		N	624	40	2	6.85	2368557317	3715096	745.52	590	689	586	759	409	584	637.55	2.10	0	175004	608	596	583	571	558	602	577	58	175	100	350	1	1	57747210	360	-3.25	2.55	12	6.43	-192.00	245.00	1679	20230704	-62.84	487	20230316	28.13	1679	-62.84	20230704	487	28.13	20230316	1679	-62.84	20230704	487	28.13	20230316	2.48	N	217620	100	57 억		1210673	N	N	0	N	00	N
78	20231215	120920	57	100.00	KOSDAQ			N	N	N	N		N	629	45	2	7.71	2227085351	3489026	700.16	590	689	586	759	409	584	638.31	2.10	0	77987	608	596	583	571	558	602	577	58	175	100	350	1	1	57747210	363	-3.28	2.57	12	6.04	-192.00	245.00	1679	20230704	-62.54	487	20230316	29.16	1679	-62.54	20230704	487	29.16	20230316	1679	-62.54	20230704	487	29.16	20230316	2.48	N	217620	100	57 억		1210673	N	N	0	N	00	N
79	20231215	110915	57	100.00	KOSDAQ			N	N	N	N		N	619	35	2	5.99	466708549	765382	153.59	590	633	586	759	409	584	609.77	2.10	0	163690	608	596	583	571	558	602	577	58	175	100	350	1	1	57747210	357	-3.22	2.53	12	1.33	-192.00	245.00	1679	20230704	-63.13	487	20230316	27.10	1679	-63.13	20230704	487	27.10	20230316	1679	-63.13	20230704	487	27.10	20230316	2.48	N	217620	100	57 억		1210673	N	N	0	N	00	N
80	20231215	100920	57	100.00	KOSDAQ			N	N	N	N		N	609	25	2	4.28	327781251	538700	108.10	590	633	586	759	409	584	608.47	2.10	0	95577	608	596	583	571	558	602	577	58	175	100	350	1	1	57747210	352	-3.17	2.49	12	0.93	-192.00	245.00	1679	20230704	-63.73	487	20230316	25.05	1679	-63.73	20230704	487	25.05	20230316	1679	-63.73	20230704	487	25.05	20230316	2.48	N	217620	100	57 억		1210673	N	N	0	N	00	N
81	20231215	090924	57	100.00	KOSDAQ			N	N	N	N		N	590	6	2	1.03	44040709	74732	15.00	590	596	586	759	409	584	589.32	2.10	0	-32579	608	596	583	571	558	602	577	58	175	100	350	1	1	57747210	341	-3.07	2.41	12	0.13	-192.00	245.00	1679	20230704	-64.86	487	20230316	21.15	1679	-64.86	20230704	487	21.15	20230316	1679	-64.86	20230704	487	21.15	20230316	2.48	N	217620	100	57 억		1210673	N	N	0	N	00	N
82	20231214	160916	57	100.00	KOSDAQ			N	N	N	N		N	584	11	2	1.92	287323518	495815	127.16	578	595	570	744	402	573	579.49	2.23	0	-89809	608	590	579	561	550	585	556	58	171	100	340	1	1	57747210	337	-3.04	2.38	12	0.86	-192.00	245.00	1679	20230704	-65.22	487	20230316	19.92	1679	-65.22	20230704	487	19.92	20230316	1679	-65.22	20230704	487	19.92	20230316	2.48	N	217620	100	57 억		1285223	N	N	0	N	00	N
83	20231214	150947	57	100.00	KOSDAQ			N	N	N	N		N	581	8	2	1.40	276747524	477735	122.52	578	595	570	744	402	573	579.29	2.23	0	-84586	608	590	579	561	550	585	556	58	171	100	340	1	1	57747210	336	-3.03	2.37	12	0.83	-192.00	245.00	1679	20230704	-65.40	487	20230316	19.30	1679	-65.40	20230704	487	19.30	20230316	1679	-65.40	20230704	487	19.30	20230316	2.48	N	217620	100	57 억		1285223	N	N	0	N	00	N
84	20231214	140919	57	100.00	KOSDAQ			N	N	N	N		N	575	2	2	0.35	211271905	364344	93.44	578	595	570	744	402	573	579.87	2.23	0	-81277	608	590	579	561	550	585	556	58	171	100	340	1	1	57747210	332	-2.99	2.35	12	0.63	-192.00	245.00	1679	20230704	-65.75	487	20230316	18.07	1679	-65.75	20230704	487	18.07	20230316	1679	-65.75	20230704	487	18.07	20230316	2.48	N	217620	100	57 억		1285223	N	N	0	N	00	N
85	20231214	130945	57	100.00	KOSDAQ			N	N	N	N		N	571	-2	5	-0.35	183746399	316173	81.09	578	595	570	744	402	573	581.16	2.23	0	-58595	608	590	579	561	550	585	556	58	171	100	340	1	1	57747210	330	-2.97	2.33	12	0.55	-192.00	245.00	1679	20230704	-65.99	487	20230316	17.25	1679	-65.99	20230704	487	17.25	20230316	1679	-65.99	20230704	487	17.25	20230316	2.48	N	217620	100	57 억		1285223	N	N	0	N	00	N
86	20231214	120959	57	100.00	KOSDAQ			N	N	N	N		N	583	10	2	1.75	159834204	275174	70.57	578	595	570	744	402	573	580.85	2.23	0	-41276	608	590	579	561	550	585	556	58	171	100	340	1	1	57747210	337	-3.04	2.38	12	0.48	-192.00	245.00	1679	20230704	-65.28	487	20230316	19.71	1679	-65.28	20230704	487	19.71	20230316	1679	-65.28	20230704	487	19.71	20230316	2.48	N	217620	100	57 억		1285223	N	N	0	N	00	N
87	20231214	110932	57	100.00	KOSDAQ			N	N	N	N		N	578	5	2	0.87	80560418	138679	35.57	578	593	573	744	402	573	580.91	2.23	0	-25168	608	590	579	561	550	585	556	58	171	100	340	1	1	57747210	334	-3.01	2.36	12	0.24	-192.00	245.00	1679	20230704	-65.57	487	20230316	18.69	1679	-65.57	20230704	487	18.69	20230316	1679	-65.57	20230704	487	18.69	20230316	2.48	N	217620	100	57 억		1285223	N	N	0	N	00	N
88	20231214	100909	57	100.00	KOSDAQ			N	N	N	N		N	582	9	2	1.57	42619220	73541	18.86	578	593	573	744	402	573	579.53	2.23	0	-14635	608	590	579	561	550	585	556	58	171	100	340	1	1	57747210	336	-3.03	2.38	12	0.13	-192.00	245.00	1679	20230704	-65.34	487	20230316	19.51	1679	-65.34	20230704	487	19.51	20230316	1679	-65.34	20230704	487	19.51	20230316	2.48	N	217620	100	57 억		1285223	N	N	0	N	00	N
89	20231214	090848	57	100.00	KOSDAQ			N	N	N	N		N	592	19	2	3.32	6893505	11793	3.02	578	593	578	744	402	573	584.54	2.23	0	31	608	590	579	561	550	585	556	58	171	100	340	1	1	57747210	342	-3.08	2.42	12	0.02	-192.00	245.00	1679	20230704	-64.74	487	20230316	21.56	1679	-64.74	20230704	487	21.56	20230316	1679	-64.74	20230704	487	21.56	20230316	2.48	N	217620	100	57 억		1285223	N	N	0	N	00	N
90	20231213	160914	57	100.00	KOSDAQ			N	N	N	N		N	573	-11	5	-1.88	224358439	387924	164.69	590	597	568	759	409	584	578.36	2.23	0	-8195	629	606	595	572	561	601	567	58	175	100	350	1	1	57747210	331	-2.98	2.34	12	0.67	-192.00	245.00	1679	20230704	-65.87	487	20230316	17.66	1679	-65.87	20230704	487	17.66	20230316	1679	-65.87	20230704	487	17.66	20230316	2.44	N	217620	100	57 억		1285129	N	N	0	N	00	N
91	20231213	150933	57	100.00	KOSDAQ			N	N	N	N		N	573	-11	5	-1.88	218968495	378512	160.70	590	597	568	759	409	584	578.50	2.23	0	-7487	629	606	595	572	561	601	567	58	175	100	350	1	1	57747210	331	-2.98	2.34	12	0.66	-192.00	245.00	1679	20230704	-65.87	487	20230316	17.66	1679	-65.87	20230704	487	17.66	20230316	1679	-65.87	20230704	487	17.66	20230316	2.44	N	217620	100	57 억		1285129	N	N	0	N	00	N
92	20231213	140932	57	100.00	KOSDAQ			N	N	N	N		N	575	-9	5	-1.54	203984865	352402	149.61	590	597	568	759	409	584	578.84	2.23	0	-3307	629	606	595	572	561	601	567	58	175	100	350	1	1	57747210	332	-2.99	2.35	12	0.61	-192.00	245.00	1679	20230704	-65.75	487	20230316	18.07	1679	-65.75	20230704	487	18.07	20230316	1679	-65.75	20230704	487	18.07	20230316	2.44	N	217620	100	57 억		1285129	N	N	0	N	00	N
93	20231213	130937	57	100.00	KOSDAQ			N	N	N	N		N	578	-6	5	-1.03	168688617	291075	123.58	590	597	568	759	409	584	579.54	2.23	0	-7097	629	606	595	572	561	601	567	58	175	100	350	1	1	57747210	334	-3.01	2.36	12	0.50	-192.00	245.00	1679	20230704	-65.57	487	20230316	18.69	1679	-65.57	20230704	487	18.69	20230316	1679	-65.57	20230704	487	18.69	20230316	2.44	N	217620	100	57 억		1285129	N	N	0	N	00	N
94	20231213	120931	57	100.00	KOSDAQ			N	N	N	N		N	583	-1	5	-0.17	148457097	256279	108.80	590	597	568	759	409	584	579.28	2.23	0	56	629	606	595	572	561	601	567	58	175	100	350	1	1	57747210	337	-3.04	2.38	12	0.44	-192.00	245.00	1679	20230704	-65.28	487	20230316	19.71	1679	-65.28	20230704	487	19.71	20230316	1679	-65.28	20230704	487	19.71	20230316	2.44	N	217620	100	57 억		1285129	N	N	0	N	00	N
95	20231213	110934	57	100.00	KOSDAQ			N	N	N	N		N	583	-1	5	-0.17	123254937	212796	90.34	590	597	568	759	409	584	579.22	2.23	0	-1252	629	606	595	572	561	601	567	58	175	100	350	1	1	57747210	337	-3.04	2.38	12	0.37	-192.00	245.00	1679	20230704	-65.28	487	20230316	19.71	1679	-65.28	20230704	487	19.71	20230316	1679	-65.28	20230704	487	19.71	20230316	2.44	N	217620	100	57 억		1285129	N	N	0	N	00	N
96	20231213	100939	57	100.00	KOSDAQ			N	N	N	N		N	579	-5	5	-0.86	76544136	131682	55.91	590	597	568	759	409	584	581.28	2.23	0	-3462	629	606	595	572	561	601	567	58	175	100	350	1	1	57747210	334	-3.02	2.36	12	0.23	-192.00	245.00	1679	20230704	-65.52	487	20230316	18.89	1679	-65.52	20230704	487	18.89	20230316	1679	-65.52	20230704	487	18.89	20230316	2.44	N	217620	100	57 억		1285129	N	N	0	N	00	N
97	20231213	090925	57	100.00	KOSDAQ			N	N	N	N		N	587	3	2	0.51	18174233	30707	13.04	590	597	587	759	409	584	591.86	2.23	0	-7275	629	606	595	572	561	601	567	58	175	100	350	1	1	57747210	339	-3.06	2.40	12	0.05	-192.00	245.00	1679	20230704	-65.04	487	20230316	20.53	1679	-65.04	20230704	487	20.53	20230316	1679	-65.04	20230704	487	20.53	20230316	2.44	N	217620	100	57 억		1285129	N	N	0	N	00	N
98	20231212	160855	57	100.00	KOSDAQ			N	N	N	N		N	584	-13	5	-2.18	139798201	235492	21.53	618	618	584	776	418	597	593.68	2.31	0	-56413	645	620	599	574	553	633	587	58	179	100	350	1	1	57747210	337	-3.04	2.38	12	0.41	-192.00	245.00	1679	20230704	-65.22	487	20230316	19.92	1679	-65.22	20230704	487	19.92	20230316	1679	-65.22	20230704	487	19.92	20230316	2.44	N	217620	100	57 억		1333759	N	N	0	N	00	N
99	20231212	150902	57	100.00	KOSDAQ			N	N	N	N		N	599	2	2	0.34	109441521	183572	16.78	618	618	591	776	418	597	596.18	2.31	0	-65081	645	620	599	574	553	633	587	58	179	100	350	1	1	57747210	346	-3.12	2.44	12	0.32	-192.00	245.00	1679	20230704	-64.32	487	20230316	23.00	1679	-64.32	20230704	487	23.00	20230316	1679	-64.32	20230704	487	23.00	20230316	2.44	N	217620	100	57 억		1333759	N	N	0	N	00	N
100	20231212	140814	57	100.00	KOSDAQ			N	N	N	N		N	596	-1	5	-0.17	102565057	172041	15.73	618	618	591	776	418	597	596.17	2.31	0	-62556	645	620	599	574	553	633	587	58	179	100	350	1	1	57747210	344	-3.10	2.43	12	0.30	-192.00	245.00	1679	20230704	-64.50	487	20230316	22.38	1679	-64.50	20230704	487	22.38	20230316	1679	-64.50	20230704	487	22.38	20230316	2.44	N	217620	100	57 억		1333759	N	N	0	N	00	N
101	20231212	130818	57	100.00	KOSDAQ			N	N	N	N		N	594	-3	5	-0.50	98271792	164847	15.07	618	618	591	776	418	597	596.14	2.31	0	-59269	645	620	599	574	553	633	587	58	179	100	350	1	1	57747210	343	-3.09	2.42	12	0.29	-192.00	245.00	1679	20230704	-64.62	487	20230316	21.97	1679	-64.62	20230704	487	21.97	20230316	1679	-64.62	20230704	487	21.97	20230316	2.44	N	217620	100	57 억		1333759	N	N	0	N	00	N
102	20231212	120809	57	100.00	KOSDAQ			N	N	N	N		N	595	-2	5	-0.34	90031200	150991	13.80	618	618	591	776	418	597	596.27	2.31	0	-58144	645	620	599	574	553	633	587	58	179	100	350	1	1	57747210	344	-3.10	2.43	12	0.26	-192.00	245.00	1679	20230704	-64.56	487	20230316	22.18	1679	-64.56	20230704	487	22.18	20230316	1679	-64.56	20230704	487	22.18	20230316	2.44	N	217620	100	57 억		1333759	N	N	0	N	00	N
103	20231212	110823	57	100.00	KOSDAQ			N	N	N	N		N	594	-3	5	-0.50	80254141	134590	12.30	618	618	591	776	418	597	596.29	2.31	0	-48149	645	620	599	574	553	633	587	58	179	100	350	1	1	57747210	343	-3.09	2.42	12	0.23	-192.00	245.00	1679	20230704	-64.62	487	20230316	21.97	1679	-64.62	20230704	487	21.97	20230316	1679	-64.62	20230704	487	21.97	20230316	2.44	N	217620	100	57 억		1333759	N	N	0	N	00	N
104	20231212	100854	57	100.00	KOSDAQ			N	N	N	N		N	598	1	2	0.17	51327290	85973	7.86	618	618	591	776	418	597	597.02	2.31	0	-47784	645	620	599	574	553	633	587	58	179	100	350	1	1	57747210	345	-3.11	2.44	12	0.15	-192.00	245.00	1679	20230704	-64.38	487	20230316	22.79	1679	-64.38	20230704	487	22.79	20230316	1679	-64.38	20230704	487	22.79	20230316	2.44	N	217620	100	57 억		1333759	N	N	0	N	00	N
105	20231212	090854	57	100.00	KOSDAQ			N	N	N	N		N	600	3	2	0.50	18835046	31443	2.87	618	618	591	776	418	597	599.02	2.31	0	-11323	645	620	599	574	553	633	587	58	179	100	350	1	1	57747210	346	-3.12	2.45	12	0.05	-192.00	245.00	1679	20230704	-64.26	487	20230316	23.20	1679	-64.26	20230704	487	23.20	20230316	1679	-64.26	20230704	487	23.20	20230316	2.44	N	217620	100	57 억		1333759	N	N	0	N	00	N
106	20231211	160857	57	100.00	KOSDAQ			N	N	N	N		N	597	17	2	2.93	665122590	1093860	196.41	587	624	578	754	406	580	608.06	2.28	30123	58848	611	595	580	564	549	603	572	58	174	100	340	1	1	57747210	345	-3.11	2.44	12	1.89	-192.00	245.00	1679	20230704	-64.44	487	20230316	22.59	1679	-64.44	20230704	487	22.59	20230316	1679	-64.44	20230704	487	22.59	20230316	2.40	N	217620	100	57 억		1317880	N	N	0	N	00	N
107	20231211	150854	57	100.00	KOSDAQ			N	N	N	N		N	598	18	2	3.10	658756660	1083226	194.50	587	624	578	754	406	580	608.14	2.28	30123	64312	611	595	580	564	549	603	572	58	174	100	340	1	1	57747210	345	-3.11	2.44	12	1.88	-192.00	245.00	1679	20230704	-64.38	487	20230316	22.79	1679	-64.38	20230704	487	22.79	20230316	1679	-64.38	20230704	487	22.79	20230316	2.40	N	217620	100	57 억		1317880	N	N	0	N	00	N
108	20231211	140853	57	100.00	KOSDAQ			N	N	N	N		N	597	17	2	2.93	624242495	1025484	184.14	587	624	578	754	406	580	608.73	2.28	30123	68560	611	595	580	564	549	603	572	58	174	100	340	1	1	57747210	345	-3.11	2.44	12	1.78	-192.00	245.00	1679	20230704	-64.44	487	20230316	22.59	1679	-64.44	20230704	487	22.59	20230316	1679	-64.44	20230704	487	22.59	20230316	2.40	N	217620	100	57 억		1317880	N	N	0	N	00	N
109	20231211	130853	57	100.00	KOSDAQ			N	N	N	N		N	596	16	2	2.76	601696122	987534	177.32	587	624	578	754	406	580	609.29	2.28	30123	76626	611	595	580	564	549	603	572	58	174	100	340	1	1	57747210	344	-3.10	2.43	12	1.71	-192.00	245.00	1679	20230704	-64.50	487	20230316	22.38	1679	-64.50	20230704	487	22.38	20230316	1679	-64.50	20230704	487	22.38	20230316	2.40	N	217620	100	57 억		1317880	N	N	0	N	00	N
110	20231211	120854	57	100.00	KOSDAQ			N	N	N	N		N	601	21	2	3.62	582469883	955362	171.54	587	624	578	754	406	580	609.69	2.28	30123	76162	611	595	580	564	549	603	572	58	174	100	340	1	1	57747210	347	-3.13	2.45	12	1.65	-192.00	245.00	1679	20230704	-64.20	487	20230316	23.41	1679	-64.20	20230704	487	23.41	20230316	1679	-64.20	20230704	487	23.41	20230316	2.40	N	217620	100	57 억		1317880	N	N	0	N	00	N
111	20231211	110850	57	100.00	KOSDAQ			N	N	N	N		N	606	26	2	4.48	516781692	846051	151.92	587	624	578	754	406	580	610.82	2.28	30123	30920	611	595	580	564	549	603	572	58	174	100	340	1	1	57747210	350	-3.16	2.47	12	1.47	-192.00	245.00	1679	20230704	-63.91	487	20230316	24.44	1679	-63.91	20230704	487	24.44	20230316	1679	-63.91	20230704	487	24.44	20230316	2.40	N	217620	100	57 억		1317880	N	N	0	N	00	N
112	20231211	100849	57	100.00	KOSDAQ			N	N	N	N		N	616	36	2	6.21	296805224	488622	87.74	587	624	578	754	406	580	607.43	2.28	30123	11635	611	595	580	564	549	603	572	58	174	100	340	1	1	57747210	356	-3.21	2.51	12	0.85	-192.00	245.00	1679	20230704	-63.31	487	20230316	26.49	1679	-63.31	20230704	487	26.49	20230316	1679	-63.31	20230704	487	26.49	20230316	2.40	N	217620	100	57 억		1317880	N	N	0	N	00	N
113	20231211	090850	57	100.00	KOSDAQ			N	N	N	N		N	582	2	2	0.34	17109413	29446	5.29	587	587	578	754	406	580	581.04	2.28	30123	-24232	611	595	580	564	549	603	572	58	174	100	340	1	1	57747210	336	-3.03	2.38	12	0.05	-192.00	245.00	1679	20230704	-65.34	487	20230316	19.51	1679	-65.34	20230704	487	19.51	20230316	1679	-65.34	20230704	487	19.51	20230316	2.40	N	217620	100	57 억		1317880	N	N	0	N	00	N
114	20231208	160841	57	100.00	KOSDAQ			N	N	N	N		N	580	10	2	1.75	321332157	556789	132.73	575	596	565	741	399	570	577.12	2.28	0	-33047	590	580	569	559	548	585	564	58	171	100	340	1	1	57747210	335	-3.02	2.37	12	0.96	-192.00	245.00	1679	20230704	-65.46	487	20230316	19.10	1679	-65.46	20230704	487	19.10	20230316	1679	-65.46	20230704	487	19.10	20230316	2.66	N	217620	100	57 억		1317880	N	N	0	N	00	N
115	20231208	150844	57	100.00	KOSDAQ			N	N	N	N		N	572	2	2	0.35	312053076	540720	128.90	575	596	565	741	399	570	577.11	2.28	0	-28326	590	580	569	559	548	585	564	58	171	100	340	1	1	57747210	330	-2.98	2.33	12	0.94	-192.00	245.00	1679	20230704	-65.93	487	20230316	17.45	1679	-65.93	20230704	487	17.45	20230316	1679	-65.93	20230704	487	17.45	20230316	2.66	N	217620	100	57 억		1317880	N	N	0	N	00	N
116	20231208	140842	57	100.00	KOSDAQ			N	N	N	N		N	573	3	2	0.53	260851665	451575	107.65	575	596	565	741	399	570	577.65	2.28	0	-30505	590	580	569	559	548	585	564	58	171	100	340	1	1	57747210	331	-2.98	2.34	12	0.78	-192.00	245.00	1679	20230704	-65.87	487	20230316	17.66	1679	-65.87	20230704	487	17.66	20230316	1679	-65.87	20230704	487	17.66	20230316	2.66	N	217620	100	57 억		1317880	N	N	0	N	00	N
117	20231208	130841	57	100.00	KOSDAQ			N	N	N	N		N	572	2	2	0.35	247084729	427487	101.90	575	596	565	741	399	570	577.99	2.28	0	-23394	590	580	569	559	548	585	564	58	171	100	340	1	1	57747210	330	-2.98	2.33	12	0.74	-192.00	245.00	1679	20230704	-65.93	487	20230316	17.45	1679	-65.93	20230704	487	17.45	20230316	1679	-65.93	20230704	487	17.45	20230316	2.66	N	217620	100	57 억		1317880	N	N	0	N	00	N
118	20231208	120838	57	100.00	KOSDAQ			N	N	N	N		N	581	11	2	1.93	179325482	308678	73.58	575	596	565	741	399	570	580.95	2.28	0	-41193	590	580	569	559	548	585	564	58	171	100	340	1	1	57747210	336	-3.03	2.37	12	0.53	-192.00	245.00	1679	20230704	-65.40	487	20230316	19.30	1679	-65.40	20230704	487	19.30	20230316	1679	-65.40	20230704	487	19.30	20230316	2.66	N	217620	100	57 억		1317880	N	N	0	N	00	N
119	20231208	110835	57	100.00	KOSDAQ			N	N	N	N		N	576	6	2	1.05	145329567	249632	59.51	575	596	565	741	399	570	582.18	2.28	0	-20429	590	580	569	559	548	585	564	58	171	100	340	1	1	57747210	333	-3.00	2.35	12	0.43	-192.00	245.00	1679	20230704	-65.69	487	20230316	18.28	1679	-65.69	20230704	487	18.28	20230316	1679	-65.69	20230704	487	18.28	20230316	2.66	N	217620	100	57 억		1317880	N	N	0	N	00	N
120	20231208	100844	57	100.00	KOSDAQ			N	N	N	N		N	593	23	2	4.04	109211896	187330	44.66	575	596	565	741	399	570	582.99	2.28	0	-12346	590	580	569	559	548	585	564	58	171	100	340	1	1	57747210	342	-3.09	2.42	12	0.32	-192.00	245.00	1679	20230704	-64.68	487	20230316	21.77	1679	-64.68	20230704	487	21.77	20230316	1679	-64.68	20230704	487	21.77	20230316	2.66	N	217620	100	57 억		1317880	N	N	0	N	00	N
121	20231208	090834	57	100.00	KOSDAQ			N	N	N	N		N	565	-5	5	-0.88	6810810	11937	2.85	575	579	565	741	399	570	570.56	2.28	0	-9259	590	580	569	559	548	585	564	58	171	100	340	1	1	57747210	326	-2.94	2.31	12	0.02	-192.00	245.00	1679	20230704	-66.35	487	20230316	16.02	1679	-66.35	20230704	487	16.02	20230316	1679	-66.35	20230704	487	16.02	20230316	2.66	N	217620	100	57 억		1317880	N	N	0	N	00	N
122	20231207	160838	57	100.00	KOSDAQ			N	N	N	N		N	570	2	2	0.35	235698619	415378	32.84	568	579	558	738	398	568	567.43	2.38	0	-59154	610	588	569	547	528	579	538	58	170	100	340	1	1	57747210	329	-2.97	2.33	12	0.72	-192.00	245.00	1679	20230704	-66.05	487	20230316	17.04	1679	-66.05	20230704	487	17.04	20230316	1679	-66.05	20230704	487	17.04	20230316	2.14	N	217620	100	57 억		1372075	N	N	0	N	00	N
123	20231207	150839	57	100.00	KOSDAQ			N	N	N	N		N	567	-1	5	-0.18	226665447	399487	31.58	568	579	558	738	398	568	567.39	2.38	0	-58112	610	588	569	547	528	579	538	58	170	100	340	1	1	57747210	327	-2.95	2.31	12	0.69	-192.00	245.00	1679	20230704	-66.23	487	20230316	16.43	1679	-66.23	20230704	487	16.43	20230316	1679	-66.23	20230704	487	16.43	20230316	2.14	N	217620	100	57 억		1372075	N	N	0	N	00	N
124	20231207	140834	57	100.00	KOSDAQ			N	N	N	N		N	577	9	2	1.58	201455151	355332	28.09	568	579	558	738	398	568	566.95	2.38	0	-57472	610	588	569	547	528	579	538	58	170	100	340	1	1	57747210	333	-3.01	2.36	12	0.62	-192.00	245.00	1679	20230704	-65.63	487	20230316	18.48	1679	-65.63	20230704	487	18.48	20230316	1679	-65.63	20230704	487	18.48	20230316	2.14	N	217620	100	57 억		1372075	N	N	0	N	00	N
125	20231207	130833	57	100.00	KOSDAQ			N	N	N	N		N	570	2	2	0.35	164237372	290096	22.93	568	576	558	738	398	568	566.14	2.38	0	-54613	610	588	569	547	528	579	538	58	170	100	340	1	1	57747210	329	-2.97	2.33	12	0.50	-192.00	245.00	1679	20230704	-66.05	487	20230316	17.04	1679	-66.05	20230704	487	17.04	20230316	1679	-66.05	20230704	487	17.04	20230316	2.14	N	217620	100	57 억		1372075	N	N	0	N	00	N
126	20231207	120835	57	100.00	KOSDAQ			N	N	N	N		N	572	4	2	0.70	140044572	247808	19.59	568	572	558	738	398	568	565.12	2.38	0	-51382	610	588	569	547	528	579	538	58	170	100	340	1	1	57747210	330	-2.98	2.33	12	0.43	-192.00	245.00	1679	20230704	-65.93	487	20230316	17.45	1679	-65.93	20230704	487	17.45	20230316	1679	-65.93	20230704	487	17.45	20230316	2.14	N	217620	100	57 억		1372075	N	N	0	N	00	N
127	20231207	110831	57	100.00	KOSDAQ			N	N	N	N		N	566	-2	5	-0.35	91558013	161987	12.81	568	571	558	738	398	568	565.20	2.38	0	-5902	610	588	569	547	528	579	538	58	170	100	340	1	1	57747210	327	-2.95	2.31	12	0.28	-192.00	245.00	1679	20230704	-66.29	487	20230316	16.22	1679	-66.29	20230704	487	16.22	20230316	1679	-66.29	20230704	487	16.22	20230316	2.14	N	217620	100	57 억		1372075	N	N	0	N	00	N
128	20231207	100828	57	100.00	KOSDAQ			N	N	N	N		N	569	1	2	0.18	41817700	74172	5.86	568	571	558	738	398	568	563.73	2.38	0	-8408	610	588	569	547	528	579	538	58	170	100	340	1	1	57747210	329	-2.96	2.32	12	0.13	-192.00	245.00	1679	20230704	-66.11	487	20230316	16.84	1679	-66.11	20230704	487	16.84	20230316	1679	-66.11	20230704	487	16.84	20230316	2.14	N	217620	100	57 억		1372075	N	N	0	N	00	N
129	20231207	090836	57	100.00	KOSDAQ			N	N	N	N		N	563	-5	5	-0.88	10504684	18627	1.47	568	568	561	738	398	568	563.68	2.38	0	-7803	610	588	569	547	528	579	538	58	170	100	340	1	1	57747210	325	-2.93	2.30	12	0.03	-192.00	245.00	1679	20230704	-66.47	487	20230316	15.61	1679	-66.47	20230704	487	15.61	20230316	1679	-66.47	20230704	487	15.61	20230316	2.14	N	217620	100	57 억		1372075	N	N	0	N	00	N
130	20231206	160825	57	100.00	KOSDAQ			N	N	N	N		N	568	-23	5	-3.89	705387462	1261578	23.85	591	591	550	768	414	591	559.12	2.08	0	179538	690	640	585	535	480	665	560	58	177	100	350	1	1	57747210	328	-2.96	2.32	12	2.18	-192.00	245.00	1679	20230704	-66.17	487	20230316	16.63	1679	-66.17	20230704	487	16.63	20230316	1679	-66.17	20230704	487	16.63	20230316	2.13	N	217620	100	57 억		1202988	N	N	0	N	00	N
131	20231206	150839	57	100.00	KOSDAQ			N	N	N	N		N	569	-22	5	-3.72	695462915	1244107	23.52	591	591	550	768	414	591	559.01	2.08	0	181245	690	640	585	535	480	665	560	58	177	100	350	1	1	57747210	329	-2.96	2.32	12	2.15	-192.00	245.00	1679	20230704	-66.11	487	20230316	16.84	1679	-66.11	20230704	487	16.84	20230316	1679	-66.11	20230704	487	16.84	20230316	2.13	N	217620	100	57 억		1202988	N	N	0	N	00	N
132	20231206	140836	57	100.00	KOSDAQ			N	N	N	N		N	563	-28	5	-4.74	662932134	1186601	22.43	591	591	550	768	414	591	558.68	2.08	0	160025	690	640	585	535	480	665	560	58	177	100	350	1	1	57747210	325	-2.93	2.30	12	2.05	-192.00	245.00	1679	20230704	-66.47	487	20230316	15.61	1679	-66.47	20230704	487	15.61	20230316	1679	-66.47	20230704	487	15.61	20230316	2.13	N	217620	100	57 억		1202988	N	N	0	N	00	N
133	20231206	130827	57	100.00	KOSDAQ			N	N	N	N		N	560	-31	5	-5.25	624242876	1117570	21.12	591	591	550	768	414	591	558.57	2.08	0	156268	690	640	585	535	480	665	560	58	177	100	350	1	1	57747210	323	-2.92	2.29	12	1.94	-192.00	245.00	1679	20230704	-66.65	487	20230316	14.99	1679	-66.65	20230704	487	14.99	20230316	1679	-66.65	20230704	487	14.99	20230316	2.13	N	217620	100	57 억		1202988	N	N	0	N	00	N
134	20231206	120825	57	100.00	KOSDAQ			N	N	N	N		N	565	-26	5	-4.40	561708374	1006409	19.02	591	591	550	768	414	591	558.13	2.08	0	141535	690	640	585	535	480	665	560	58	177	100	350	1	1	57747210	326	-2.94	2.31	12	1.74	-192.00	245.00	1679	20230704	-66.35	487	20230316	16.02	1679	-66.35	20230704	487	16.02	20230316	1679	-66.35	20230704	487	16.02	20230316	2.13	N	217620	100	57 억		1202988	N	N	0	N	00	N
135	20231206	110838	57	100.00	KOSDAQ			N	N	N	N		N	559	-32	5	-5.41	528853747	948150	17.92	591	591	550	768	414	591	557.77	2.08	0	142527	690	640	585	535	480	665	560	58	177	100	350	1	1	57747210	323	-2.91	2.28	12	1.64	-192.00	245.00	1679	20230704	-66.71	487	20230316	14.78	1679	-66.71	20230704	487	14.78	20230316	1679	-66.71	20230704	487	14.78	20230316	2.13	N	217620	100	57 억		1202988	N	N	0	N	00	N
136	20231206	100827	57	100.00	KOSDAQ			N	N	N	N		N	557	-34	5	-5.75	465945028	834978	15.78	591	591	550	768	414	591	558.03	2.08	0	165052	690	640	585	535	480	665	560	58	177	100	350	1	1	57747210	322	-2.90	2.27	12	1.45	-192.00	245.00	1679	20230704	-66.83	487	20230316	14.37	1679	-66.83	20230704	487	14.37	20230316	1679	-66.83	20230704	487	14.37	20230316	2.13	N	217620	100	57 억		1202988	N	N	0	N	00	N
137	20231206	090830	57	100.00	KOSDAQ			N	N	N	N		N	569	-22	5	-3.72	296544271	532693	10.07	591	591	550	768	414	591	556.69	2.08	0	205465	690	640	585	535	480	665	560	58	177	100	350	1	1	57747210	329	-2.96	2.32	12	0.92	-192.00	245.00	1679	20230704	-66.11	487	20230316	16.84	1679	-66.11	20230704	487	16.84	20230316	1679	-66.11	20230704	487	16.84	20230316	2.13	N	217620	100	57 억		1202988	N	N	0	N	00	N
138	20231205	160834	57	100.00	KOSDAQ			N	N	N	N		N	591	57	2	10.67	3152186276	5280559	1287.17	538	635	530	694	374	534	596.94	2.28	0	-64749	554	544	526	516	498	549	521	58	160	100	320	1	1	57747210	341	-3.08	2.41	12	9.14	-192.00	245.00	1679	20230704	-64.80	487	20230316	21.36	1679	-64.80	20230704	487	21.36	20230316	1679	-64.80	20230704	487	21.36	20230316	2.13	N	217620	100	57 억		1316663	N	N	0	N	00	N
139	20231205	150830	57	100.00	KOSDAQ			N	N	N	N		N	601	67	2	12.55	3093244778	5181188	1262.95	538	635	530	694	374	534	597.01	2.28	0	-82712	554	544	526	516	498	549	521	58	160	100	320	1	1	57747210	347	-3.13	2.45	12	8.97	-192.00	245.00	1679	20230704	-64.20	487	20230316	23.41	1679	-64.20	20230704	487	23.41	20230316	1679	-64.20	20230704	487	23.41	20230316	2.13	N	217620	100	57 억		1316663	N	N	0	N	00	N
140	20231205	140830	57	100.00	KOSDAQ			N	N	N	N		N	605	71	2	13.30	2884316604	4833391	1178.17	538	635	530	694	374	534	596.75	2.28	0	-146321	554	544	526	516	498	549	521	58	160	100	320	1	1	57747210	349	-3.15	2.47	12	8.37	-192.00	245.00	1679	20230704	-63.97	487	20230316	24.23	1679	-63.97	20230704	487	24.23	20230316	1679	-63.97	20230704	487	24.23	20230316	2.13	N	217620	100	57 억		1316663	N	N	0	N	00	N
141	20231205	130826	57	100.00	KOSDAQ			N	N	N	N		N	594	60	2	11.24	2729629152	4575744	1115.37	538	635	530	694	374	534	596.54	2.28	0	-177883	554	544	526	516	498	549	521	58	160	100	320	1	1	57747210	343	-3.09	2.42	12	7.92	-192.00	245.00	1679	20230704	-64.62	487	20230316	21.97	1679	-64.62	20230704	487	21.97	20230316	1679	-64.62	20230704	487	21.97	20230316	2.13	N	217620	100	57 억		1316663	N	N	0	N	00	N
142	20231205	120824	57	100.00	KOSDAQ			N	N	N	N		N	593	59	2	11.05	2586471786	4334331	1056.52	538	635	530	694	374	534	596.74	2.28	0	-184597	554	544	526	516	498	549	521	58	160	100	320	1	1	57747210	342	-3.09	2.42	12	7.51	-192.00	245.00	1679	20230704	-64.68	487	20230316	21.77	1679	-64.68	20230704	487	21.77	20230316	1679	-64.68	20230704	487	21.77	20230316	2.13	N	217620	100	57 억		1316663	N	N	0	N	00	N
143	20231205	110824	57	100.00	KOSDAQ			N	N	N	N		N	611	77	2	14.42	1719736033	2905876	708.33	538	628	530	694	374	534	591.81	2.28	0	-136336	554	544	526	516	498	549	521	58	160	100	320	1	1	57747210	353	-3.18	2.49	12	5.03	-192.00	245.00	1679	20230704	-63.61	487	20230316	25.46	1679	-63.61	20230704	487	25.46	20230316	1679	-63.61	20230704	487	25.46	20230316	2.13	N	217620	100	57 억		1316663	N	N	0	N	00	N
144	20231205	100828	57	100.00	KOSDAQ			N	N	N	N		N	578	44	2	8.24	452591894	793497	193.42	538	590	530	694	374	534	570.38	2.28	0	-5186	554	544	526	516	498	549	521	58	160	100	320	1	1	57747210	334	-3.01	2.36	12	1.37	-192.00	245.00	1679	20230704	-65.57	487	20230316	18.69	1679	-65.57	20230704	487	18.69	20230316	1679	-65.57	20230704	487	18.69	20230316	2.13	N	217620	100	57 억		1316663	N	N	0	N	00	N
145	20231205	090822	57	100.00	KOSDAQ			N	N	N	N		N	533	-1	5	-0.19	8553132	15986	3.90	538	538	530	694	374	534	535.04	2.28	0	-4434	554	544	526	516	498	549	521	58	160	100	320	1	1	57747210	308	-2.78	2.18	12	0.03	-192.00	245.00	1679	20230704	-68.25	487	20230316	9.45	1679	-68.25	20230704	487	9.45	20230316	1679	-68.25	20230704	487	9.45	20230316	2.13	N	217620	100	57 억		1316663	N	N	0	N	00	N
146	20231204	160820	57	100.00	KOSDAQ			N	N	N	N		N	534	7	2	1.33	213365572	410242	69.44	532	536	508	685	369	527	520.09	2.18	0	60788	568	547	529	508	490	538	499	58	158	100	310	1	1	57747210	308	-2.78	2.18	12	0.71	-192.00	245.00	1679	20230704	-68.20	487	20230316	9.65	1679	-68.20	20230704	487	9.65	20230316	1679	-68.20	20230704	487	9.65	20230316	2.17	N	217620	100	57 억		1257416	N	N	0	N	00	N
147	20231204	150824	57	100.00	KOSDAQ			N	N	N	N		N	530	3	2	0.57	204974982	394426	66.76	532	536	508	685	369	527	519.68	2.18	0	60695	568	547	529	508	490	538	499	58	158	100	310	1	1	57747210	306	-2.76	2.16	12	0.68	-192.00	245.00	1679	20230704	-68.43	487	20230316	8.83	1679	-68.43	20230704	487	8.83	20230316	1679	-68.43	20230704	487	8.83	20230316	2.17	N	217620	100	57 억		1257416	N	N	0	N	00	N
148	20231204	140818	57	100.00	KOSDAQ			N	N	N	N		N	524	-3	5	-0.57	171467820	330702	55.97	532	536	508	685	369	527	518.50	2.18	0	45813	568	547	529	508	490	538	499	58	158	100	310	1	1	57747210	303	-2.73	2.14	12	0.57	-192.00	245.00	1679	20230704	-68.79	487	20230316	7.60	1679	-68.79	20230704	487	7.60	20230316	1679	-68.79	20230704	487	7.60	20230316	2.17	N	217620	100	57 억		1257416	N	N	0	N	00	N
149	20231204	130816	57	100.00	KOSDAQ			N	N	N	N		N	527	0	3	0.00	144601851	279412	47.29	532	536	508	685	369	527	517.52	2.18	0	25521	568	547	529	508	490	538	499	58	158	100	310	1	1	57747210	304	-2.74	2.15	12	0.48	-192.00	245.00	1679	20230704	-68.61	487	20230316	8.21	1679	-68.61	20230704	487	8.21	20230316	1679	-68.61	20230704	487	8.21	20230316	2.17	N	217620	100	57 억		1257416	N	N	0	N	00	N
150	20231204	120817	57	100.00	KOSDAQ			N	N	N	N		N	530	3	2	0.57	132020144	255554	43.25	532	536	508	685	369	527	516.60	2.18	0	13106	568	547	529	508	490	538	499	58	158	100	310	1	1	57747210	306	-2.76	2.16	12	0.44	-192.00	245.00	1679	20230704	-68.43	487	20230316	8.83	1679	-68.43	20230704	487	8.83	20230316	1679	-68.43	20230704	487	8.83	20230316	2.17	N	217620	100	57 억		1257416	N	N	0	N	00	N
151	20231204	110819	57	100.00	KOSDAQ			N	N	N	N		N	523	-4	5	-0.76	119054171	231007	39.10	532	536	508	685	369	527	515.37	2.18	0	2793	568	547	529	508	490	538	499	58	158	100	310	1	1	57747210	302	-2.72	2.13	12	0.40	-192.00	245.00	1679	20230704	-68.85	487	20230316	7.39	1679	-68.85	20230704	487	7.39	20230316	1679	-68.85	20230704	487	7.39	20230316	2.17	N	217620	100	57 억		1257416	N	N	0	N	00	N
152	20231204	100818	57	100.00	KOSDAQ			N	N	N	N		N	515	-12	5	-2.28	93992348	182693	30.92	532	536	508	685	369	527	514.48	2.18	0	-19739	568	547	529	508	490	538	499	58	158	100	310	1	1	57747210	297	-2.68	2.10	12	0.32	-192.00	245.00	1679	20230704	-69.33	487	20230316	5.75	1679	-69.33	20230704	487	5.75	20230316	1679	-69.33	20230704	487	5.75	20230316	2.17	N	217620	100	57 억		1257416	N	N	0	N	00	N
153	20231204	090818	57	100.00	KOSDAQ			N	N	N	N		N	514	-13	5	-2.47	23115583	44291	7.50	532	536	512	685	369	527	521.90	2.18	0	-11112	568	547	529	508	490	538	499	58	158	100	310	1	1	57747210	297	-2.68	2.10	12	0.08	-192.00	245.00	1679	20230704	-69.39	487	20230316	5.54	1679	-69.39	20230704	487	5.54	20230316	1679	-69.39	20230704	487	5.54	20230316	2.17	N	217620	100	57 억		1257416	N	N	0	N	00	N
154	20231201	160818	57	100.00	KOSDAQ			N	N	N	N		N	527	0	3	0.00	313344772	590811	78.63	529	550	511	685	369	527	530.37	2.33	0	-87154	565	546	524	505	483	555	514	58	158	100	310	1	1	57747210	304	-2.74	2.15	12	1.02	-192.00	245.00	1679	20230704	-68.61	487	20230316	8.21	1679	-68.61	20230704	487	8.21	20230316	1679	-68.61	20230704	487	8.21	20230316	2.25	N	217620	100	57 억		1345470	N	N	0	N	00	N
155	20231201	150816	57	100.00	KOSDAQ			N	N	N	N		N	530	3	2	0.57	304741943	574517	76.46	529	550	511	685	369	527	530.43	2.33	0	-84568	565	546	524	505	483	555	514	58	158	100	310	1	1	57747210	306	-2.76	2.16	12	0.99	-192.00	245.00	1679	20230704	-68.43	487	20230316	8.83	1679	-68.43	20230704	487	8.83	20230316	1679	-68.43	20230704	487	8.83	20230316	2.25	N	217620	100	57 억		1345470	N	N	0	N	00	N
156	20231201	140816	57	100.00	KOSDAQ			N	N	N	N		N	532	5	2	0.95	236682426	447004	59.49	529	550	511	685	369	527	529.49	2.33	0	-30282	565	546	524	505	483	555	514	58	158	100	310	1	1	57747210	307	-2.77	2.17	12	0.77	-192.00	245.00	1679	20230704	-68.31	487	20230316	9.24	1679	-68.31	20230704	487	9.24	20230316	1679	-68.31	20230704	487	9.24	20230316	2.25	N	217620	100	57 억		1345470	N	N	0	N	00	N
157	20231201	130818	57	100.00	KOSDAQ			N	N	N	N		N	516	-11	5	-2.09	103091037	198762	26.45	529	537	511	685	369	527	518.67	2.33	0	-8915	565	546	524	505	483	555	514	58	158	100	310	1	1	57747210	298	-2.69	2.11	12	0.34	-192.00	245.00	1679	20230704	-69.27	487	20230316	5.95	1679	-69.27	20230704	487	5.95	20230316	1679	-69.27	20230704	487	5.95	20230316	2.25	N	217620	100	57 억		1345470	N	N	0	N	00	N
158	20231201	120823	57	100.00	KOSDAQ			N	N	N	N		N	518	-9	5	-1.71	95057237	183261	24.39	529	537	511	685	369	527	518.70	2.33	0	-8059	565	546	524	505	483	555	514	58	158	100	310	1	1	57747210	299	-2.70	2.11	12	0.32	-192.00	245.00	1679	20230704	-69.15	487	20230316	6.37	1679	-69.15	20230704	487	6.37	20230316	1679	-69.15	20230704	487	6.37	20230316	2.25	N	217620	100	57 억		1345470	N	N	0	N	00	N
159	20231201	110818	57	100.00	KOSDAQ			N	N	N	N		N	520	-7	5	-1.33	54785102	105169	14.00	529	537	516	685	369	527	520.92	2.33	0	-7829	565	546	524	505	483	555	514	58	158	100	310	1	1	57747210	300	-2.71	2.12	12	0.18	-192.00	245.00	1679	20230704	-69.03	487	20230316	6.78	1679	-69.03	20230704	487	6.78	20230316	1679	-69.03	20230704	487	6.78	20230316	2.25	N	217620	100	57 억		1345470	N	N	0	N	00	N
160	20231201	100824	57	100.00	KOSDAQ			N	N	N	N		N	522	-5	5	-0.95	29917017	57216	7.61	529	537	516	685	369	527	522.88	2.33	0	-18754	565	546	524	505	483	555	514	58	158	100	310	1	1	57747210	301	-2.72	2.13	12	0.10	-192.00	245.00	1679	20230704	-68.91	487	20230316	7.19	1679	-68.91	20230704	487	7.19	20230316	1679	-68.91	20230704	487	7.19	20230316	2.25	N	217620	100	57 억		1345470	N	N	0	N	00	N
161	20231201	090815	57	100.00	KOSDAQ			N	N	N	N		N	520	-7	5	-1.33	15875166	30195	4.02	529	537	516	685	369	527	525.75	2.33	0	-16212	565	546	524	505	483	555	514	58	158	100	310	1	1	57747210	300	-2.71	2.12	12	0.05	-192.00	245.00	1679	20230704	-69.03	487	20230316	6.78	1679	-69.03	20230704	487	6.78	20230316	1679	-69.03	20230704	487	6.78	20230316	2.25	N	217620	100	57 억		1345470	N	N	0	N	00	N