KissMeData/032980/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	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	43	2	3.48	296780237	233569	175.69	1239	1290	1239	1608	866	1237	1270.60	1.54	23956	15866	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	497	-4.78	1.98	12	0.60	-268.00	647.00	2135	20230801	-40.05	960	20230306	33.33	2135	-40.05	20230801	960	33.33	20230306	2135	-40.05	20230801	960	33.33	20230306	0.00	N	032980	500	194 억		597553	N	N	0	N	00	N
3	20231229	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	43	2	3.48	296780237	233569	175.69	1239	1290	1239	1608	866	1237	1270.60	1.54	23956	15866	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	497	-4.78	1.98	12	0.60	-268.00	647.00	2135	20230801	-40.05	960	20230306	33.33	2135	-40.05	20230801	960	33.33	20230306	2135	-40.05	20230801	960	33.33	20230306	0.00	N	032980	500	194 억		597553	N	N	0	N	00	N
4	20231229	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	43	2	3.48	296780237	233569	175.69	1239	1290	1239	1608	866	1237	1270.60	1.54	23956	15866	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	497	-4.78	1.98	12	0.60	-268.00	647.00	2135	20230801	-40.05	960	20230306	33.33	2135	-40.05	20230801	960	33.33	20230306	2135	-40.05	20230801	960	33.33	20230306	0.00	N	032980	500	194 억		597553	N	N	0	N	00	N
5	20231229	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	43	2	3.48	296780237	233569	175.69	1239	1290	1239	1608	866	1237	1270.60	1.54	23956	15866	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	497	-4.78	1.98	12	0.60	-268.00	647.00	2135	20230801	-40.05	960	20230306	33.33	2135	-40.05	20230801	960	33.33	20230306	2135	-40.05	20230801	960	33.33	20230306	0.00	N	032980	500	194 억		597553	N	N	0	N	00	N
6	20231229	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	43	2	3.48	296780237	233569	175.69	1239	1290	1239	1608	866	1237	1270.60	1.54	23956	15866	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	497	-4.78	1.98	12	0.60	-268.00	647.00	2135	20230801	-40.05	960	20230306	33.33	2135	-40.05	20230801	960	33.33	20230306	2135	-40.05	20230801	960	33.33	20230306	0.00	N	032980	500	194 억		597553	N	N	0	N	00	N
7	20231229	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	43	2	3.48	296780237	233569	175.69	1239	1290	1239	1608	866	1237	1270.60	1.54	23956	15866	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	497	-4.78	1.98	12	0.60	-268.00	647.00	2135	20230801	-40.05	960	20230306	33.33	2135	-40.05	20230801	960	33.33	20230306	2135	-40.05	20230801	960	33.33	20230306	0.00	N	032980	500	194 억		597553	N	N	0	N	00	N
8	20231229	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	43	2	3.48	296780237	233569	175.69	1239	1290	1239	1608	866	1237	1270.60	1.54	23956	15866	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	497	-4.78	1.98	12	0.60	-268.00	647.00	2135	20230801	-40.05	960	20230306	33.33	2135	-40.05	20230801	960	33.33	20230306	2135	-40.05	20230801	960	33.33	20230306	0.00	N	032980	500	194 억		597553	N	N	0	N	00	N
9	20231229	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	43	2	3.48	296780237	233569	175.69	1239	1290	1239	1608	866	1237	1270.60	1.54	23956	15866	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	497	-4.78	1.98	12	0.60	-268.00	647.00	2135	20230801	-40.05	960	20230306	33.33	2135	-40.05	20230801	960	33.33	20230306	2135	-40.05	20230801	960	33.33	20230306	0.00	N	032980	500	194 억		597553	N	N	0	N	00	N
10	20231228	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	43	2	3.48	296769925	233561	175.68	1239	1290	1239	1608	866	1237	1270.60	1.48	0	15866	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	497	-4.78	1.98	12	0.60	-268.00	647.00	2135	20230801	-40.05	960	20230306	33.33	2135	-40.05	20230801	960	33.33	20230306	2135	-40.05	20230801	960	33.33	20230306	0.00	N	032980	500	194 억		573597	N	N	0	N	00	N
11	20231228	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	33	2	2.67	273191925	215097	161.80	1239	1290	1239	1608	866	1237	1270.09	1.48	0	12524	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	494	-4.74	1.96	12	0.55	-268.00	647.00	2135	20230801	-40.52	960	20230306	32.29	2135	-40.52	20230801	960	32.29	20230306	2135	-40.52	20230801	960	32.29	20230306	0.00	N	032980	500	194 억		573597	N	N	0	N	00	N
12	20231228	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	37	2	2.99	232624960	183210	137.81	1239	1290	1239	1608	866	1237	1269.72	1.48	0	6890	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	495	-4.75	1.97	12	0.47	-268.00	647.00	2135	20230801	-40.33	960	20230306	32.71	2135	-40.33	20230801	960	32.71	20230306	2135	-40.33	20230801	960	32.71	20230306	0.00	N	032980	500	194 억		573597	N	N	0	N	00	N
13	20231228	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	32	2	2.59	198229092	156111	117.43	1239	1290	1239	1608	866	1237	1269.80	1.48	0	1425	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	493	-4.74	1.96	12	0.40	-268.00	647.00	2135	20230801	-40.56	960	20230306	32.19	2135	-40.56	20230801	960	32.19	20230306	2135	-40.56	20230801	960	32.19	20230306	0.00	N	032980	500	194 억		573597	N	N	0	N	00	N
14	20231228	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	30	2	2.43	189297388	149076	112.13	1239	1290	1239	1608	866	1237	1269.80	1.48	0	1617	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	492	-4.73	1.96	12	0.38	-268.00	647.00	2135	20230801	-40.66	960	20230306	31.98	2135	-40.66	20230801	960	31.98	20230306	2135	-40.66	20230801	960	31.98	20230306	0.00	N	032980	500	194 억		573597	N	N	0	N	00	N
15	20231228	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	42	2	3.40	168652704	132840	99.92	1239	1290	1239	1608	866	1237	1269.59	1.48	0	1021	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	497	-4.77	1.98	12	0.34	-268.00	647.00	2135	20230801	-40.09	960	20230306	33.23	2135	-40.09	20230801	960	33.23	20230306	2135	-40.09	20230801	960	33.23	20230306	0.00	N	032980	500	194 억		573597	N	N	0	N	00	N
16	20231228	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	42	2	3.40	117000457	92174	69.33	1239	1290	1239	1608	866	1237	1269.34	1.48	0	-1027	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	497	-4.77	1.98	12	0.24	-268.00	647.00	2135	20230801	-40.09	960	20230306	33.23	2135	-40.09	20230801	960	33.23	20230306	2135	-40.09	20230801	960	33.23	20230306	0.00	N	032980	500	194 억		573597	N	N	0	N	00	N
17	20231228	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	17	2	1.37	8956760	7176	5.40	1239	1266	1239	1608	866	1237	1248.15	1.48	0	-7034	1288	1262	1231	1205	1174	1275	1218	194	371	500	740	1	1	38865924	487	-4.68	1.94	12	0.02	-268.00	647.00	2135	20230801	-41.26	960	20230306	30.62	2135	-41.26	20230801	960	30.62	20230306	2135	-41.26	20230801	960	30.62	20230306	0.00	N	032980	500	194 억		573597	N	N	0	N	00	N
18	20231227	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1237	8	2	0.65	164569066	132883	49.12	1200	1257	1200	1597	861	1229	1238.45	1.51	0	-13070	1323	1276	1201	1154	1079	1299	1177	194	368	500	730	1	1	38865924	481	-4.62	1.91	12	0.34	-268.00	647.00	2135	20230801	-42.06	960	20230306	28.85	2135	-42.06	20230801	960	28.85	20230306	2135	-42.06	20230801	960	28.85	20230306	0.00	N	032980	500	194 억		588050	N	N	0	N	00	N
19	20231227	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	11	2	0.90	155869545	125859	46.52	1200	1257	1200	1597	861	1229	1238.45	1.51	0	-13280	1323	1276	1201	1154	1079	1299	1177	194	368	500	730	1	1	38865924	482	-4.63	1.92	12	0.32	-268.00	647.00	2135	20230801	-41.92	960	20230306	29.17	2135	-41.92	20230801	960	29.17	20230306	2135	-41.92	20230801	960	29.17	20230306	0.00	N	032980	500	194 억		588050	N	N	0	N	00	N
20	20231227	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	16	2	1.30	139949267	113020	41.78	1200	1257	1200	1597	861	1229	1238.27	1.51	0	-10072	1323	1276	1201	1154	1079	1299	1177	194	368	500	730	1	1	38865924	484	-4.65	1.92	12	0.29	-268.00	647.00	2135	20230801	-41.69	960	20230306	29.69	2135	-41.69	20230801	960	29.69	20230306	2135	-41.69	20230801	960	29.69	20230306	0.00	N	032980	500	194 억		588050	N	N	0	N	00	N
21	20231227	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	9	2	0.73	102424590	82765	30.59	1200	1257	1200	1597	861	1229	1237.54	1.51	0	-3657	1323	1276	1201	1154	1079	1299	1177	194	368	500	730	1	1	38865924	481	-4.62	1.91	12	0.21	-268.00	647.00	2135	20230801	-42.01	960	20230306	28.96	2135	-42.01	20230801	960	28.96	20230306	2135	-42.01	20230801	960	28.96	20230306	0.00	N	032980	500	194 억		588050	N	N	0	N	00	N
22	20231227	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1247	18	2	1.46	91115980	73637	27.22	1200	1257	1200	1597	861	1229	1237.37	1.51	0	-4618	1323	1276	1201	1154	1079	1299	1177	194	368	500	730	1	1	38865924	485	-4.65	1.93	12	0.19	-268.00	647.00	2135	20230801	-41.59	960	20230306	29.90	2135	-41.59	20230801	960	29.90	20230306	2135	-41.59	20230801	960	29.90	20230306	0.00	N	032980	500	194 억		588050	N	N	0	N	00	N
23	20231227	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	12	2	0.98	74757899	60461	22.35	1200	1257	1200	1597	861	1229	1236.46	1.51	0	-3745	1323	1276	1201	1154	1079	1299	1177	194	368	500	730	1	1	38865924	482	-4.63	1.92	12	0.16	-268.00	647.00	2135	20230801	-41.87	960	20230306	29.27	2135	-41.87	20230801	960	29.27	20230306	2135	-41.87	20230801	960	29.27	20230306	0.00	N	032980	500	194 억		588050	N	N	0	N	00	N
24	20231227	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	2	2	0.16	36131562	29503	10.91	1200	1250	1200	1597	861	1229	1224.67	1.51	0	-396	1323	1276	1201	1154	1079	1299	1177	194	368	500	730	1	1	38865924	478	-4.59	1.90	12	0.08	-268.00	647.00	2135	20230801	-42.34	960	20230306	28.23	2135	-42.34	20230801	960	28.23	20230306	2135	-42.34	20230801	960	28.23	20230306	0.00	N	032980	500	194 억		588050	N	N	0	N	00	N
25	20231227	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-7	5	-0.57	3148701	2616	0.97	1200	1223	1200	1597	861	1229	1203.63	1.51	0	907	1323	1276	1201	1154	1079	1299	1177	194	368	500	730	1	1	38865924	475	-4.56	1.89	12	0.01	-268.00	647.00	2135	20230801	-42.76	960	20230306	27.29	2135	-42.76	20230801	960	27.29	20230306	2135	-42.76	20230801	960	27.29	20230306	0.00	N	032980	500	194 억		588050	N	N	0	N	00	N
26	20231226	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	51	2	4.33	326103244	269596	128.64	1126	1248	1126	1531	825	1178	1209.60	1.35	0	63381	1240	1209	1165	1134	1090	1224	1149	194	353	500	700	1	1	38865924	478	-4.59	1.90	12	0.69	-268.00	647.00	2135	20230801	-42.44	960	20230306	28.02	2135	-42.44	20230801	960	28.02	20230306	2135	-42.44	20230801	960	28.02	20230306	0.00	N	032980	500	194 억		524188	N	N	0	N	00	N
27	20231226	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	53	2	4.50	314631520	260279	124.20	1126	1248	1126	1531	825	1178	1208.82	1.35	0	61523	1240	1209	1165	1134	1090	1224	1149	194	353	500	700	1	1	38865924	478	-4.59	1.90	12	0.67	-268.00	647.00	2135	20230801	-42.34	960	20230306	28.23	2135	-42.34	20230801	960	28.23	20230306	2135	-42.34	20230801	960	28.23	20230306	0.00	N	032980	500	194 억		524188	N	N	0	N	00	N
28	20231226	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	43	2	3.65	213819607	178510	85.18	1126	1226	1126	1531	825	1178	1197.80	1.35	0	51211	1240	1209	1165	1134	1090	1224	1149	194	353	500	700	1	1	38865924	475	-4.56	1.89	12	0.46	-268.00	647.00	2135	20230801	-42.81	960	20230306	27.19	2135	-42.81	20230801	960	27.19	20230306	2135	-42.81	20230801	960	27.19	20230306	0.00	N	032980	500	194 억		524188	N	N	0	N	00	N
29	20231226	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	25	2	2.12	173932655	145773	69.56	1126	1226	1126	1531	825	1178	1193.17	1.35	0	35461	1240	1209	1165	1134	1090	1224	1149	194	353	500	700	1	1	38865924	468	-4.49	1.86	12	0.38	-268.00	647.00	2135	20230801	-43.65	960	20230306	25.31	2135	-43.65	20230801	960	25.31	20230306	2135	-43.65	20230801	960	25.31	20230306	0.00	N	032980	500	194 억		524188	N	N	0	N	00	N
30	20231226	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	22	2	1.87	113130511	95483	45.56	1126	1210	1126	1531	825	1178	1184.82	1.35	0	22702	1240	1209	1165	1134	1090	1224	1149	194	353	500	700	1	1	38865924	466	-4.48	1.85	12	0.25	-268.00	647.00	2135	20230801	-43.79	960	20230306	25.00	2135	-43.79	20230801	960	25.00	20230306	2135	-43.79	20230801	960	25.00	20230306	0.00	N	032980	500	194 억		524188	N	N	0	N	00	N
31	20231226	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	27	2	2.29	85965471	72722	34.70	1126	1210	1126	1531	825	1178	1182.11	1.35	0	22333	1240	1209	1165	1134	1090	1224	1149	194	353	500	700	1	1	38865924	468	-4.50	1.86	12	0.19	-268.00	647.00	2135	20230801	-43.56	960	20230306	25.52	2135	-43.56	20230801	960	25.52	20230306	2135	-43.56	20230801	960	25.52	20230306	0.00	N	032980	500	194 억		524188	N	N	0	N	00	N
32	20231226	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	4	2	0.34	59038644	50275	23.99	1126	1200	1126	1531	825	1178	1174.31	1.35	0	8838	1240	1209	1165	1134	1090	1224	1149	194	353	500	700	1	1	38865924	459	-4.41	1.83	12	0.13	-268.00	647.00	2135	20230801	-44.64	960	20230306	23.12	2135	-44.64	20230801	960	23.12	20230306	2135	-44.64	20230801	960	23.12	20230306	0.00	N	032980	500	194 억		524188	N	N	0	N	00	N
33	20231226	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	-28	5	-2.38	8702713	7654	3.65	1126	1180	1126	1531	825	1178	1137.02	1.35	0	1743	1240	1209	1165	1134	1090	1224	1149	194	353	500	700	1	1	38865924	447	-4.29	1.78	12	0.02	-268.00	647.00	2135	20230801	-46.14	960	20230306	19.79	2135	-46.14	20230801	960	19.79	20230306	2135	-46.14	20230801	960	19.79	20230306	0.00	N	032980	500	194 억		524188	N	N	0	N	00	N
34	20231222	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	2	2	0.17	243248968	209568	135.66	1176	1196	1121	1528	824	1176	1160.72	1.36	0	-4598	1222	1199	1174	1151	1126	1210	1162	194	352	500	700	1	1	38865924	458	-4.40	1.82	12	0.54	-268.00	647.00	2135	20230801	-44.82	960	20230306	22.71	2135	-44.82	20230801	960	22.71	20230306	2135	-44.82	20230801	960	22.71	20230306	0.00	N	032980	500	194 억		527299	N	N	0	N	00	N
35	20231222	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	1	2	0.09	237728626	204863	132.61	1176	1196	1121	1528	824	1176	1160.43	1.36	0	-4631	1222	1199	1174	1151	1126	1210	1162	194	352	500	700	1	1	38865924	457	-4.39	1.82	12	0.53	-268.00	647.00	2135	20230801	-44.87	960	20230306	22.60	2135	-44.87	20230801	960	22.60	20230306	2135	-44.87	20230801	960	22.60	20230306	0.00	N	032980	500	194 억		527299	N	N	0	N	00	N
36	20231222	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-2	5	-0.17	216749099	187037	121.08	1176	1196	1121	1528	824	1176	1158.86	1.36	0	-5671	1222	1199	1174	1151	1126	1210	1162	194	352	500	700	1	1	38865924	456	-4.38	1.81	12	0.48	-268.00	647.00	2135	20230801	-45.01	960	20230306	22.29	2135	-45.01	20230801	960	22.29	20230306	2135	-45.01	20230801	960	22.29	20230306	0.00	N	032980	500	194 억		527299	N	N	0	N	00	N
37	20231222	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1159	-17	5	-1.45	167715358	145118	93.94	1176	1196	1121	1528	824	1176	1155.72	1.36	0	-26183	1222	1199	1174	1151	1126	1210	1162	194	352	500	700	1	1	38865924	450	-4.32	1.79	12	0.37	-268.00	647.00	2135	20230801	-45.71	960	20230306	20.73	2135	-45.71	20230801	960	20.73	20230306	2135	-45.71	20230801	960	20.73	20230306	0.00	N	032980	500	194 억		527299	N	N	0	N	00	N
38	20231222	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	-29	5	-2.47	142157142	122918	79.57	1176	1196	1121	1528	824	1176	1156.52	1.36	0	-25150	1222	1199	1174	1151	1126	1210	1162	194	352	500	700	1	1	38865924	446	-4.28	1.77	12	0.32	-268.00	647.00	2135	20230801	-46.28	960	20230306	19.48	2135	-46.28	20230801	960	19.48	20230306	2135	-46.28	20230801	960	19.48	20230306	0.00	N	032980	500	194 억		527299	N	N	0	N	00	N
39	20231222	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	-36	5	-3.06	136766230	118198	76.51	1176	1196	1121	1528	824	1176	1157.09	1.36	0	-26365	1222	1199	1174	1151	1126	1210	1162	194	352	500	700	1	1	38865924	443	-4.25	1.76	12	0.30	-268.00	647.00	2135	20230801	-46.60	960	20230306	18.75	2135	-46.60	20230801	960	18.75	20230306	2135	-46.60	20230801	960	18.75	20230306	0.00	N	032980	500	194 억		527299	N	N	0	N	00	N
40	20231222	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	-16	5	-1.36	103940234	89556	57.97	1176	1196	1121	1528	824	1176	1160.62	1.36	0	-23725	1222	1199	1174	1151	1126	1210	1162	194	352	500	700	1	1	38865924	451	-4.33	1.79	12	0.23	-268.00	647.00	2135	20230801	-45.67	960	20230306	20.83	2135	-45.67	20230801	960	20.83	20230306	2135	-45.67	20230801	960	20.83	20230306	0.00	N	032980	500	194 억		527299	N	N	0	N	00	N
41	20231222	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	14	2	1.19	2888066	2432	1.57	1176	1196	1176	1528	824	1176	1187.53	1.36	0	-58	1222	1199	1174	1151	1126	1210	1162	194	352	500	700	1	1	38865924	463	-4.44	1.84	12	0.01	-268.00	647.00	2135	20230801	-44.26	960	20230306	23.96	2135	-44.26	20230801	960	23.96	20230306	2135	-44.26	20230801	960	23.96	20230306	0.00	N	032980	500	194 억		527299	N	N	0	N	00	N
42	20231221	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1176	4	2	0.34	182422643	154480	43.79	1161	1197	1149	1523	821	1172	1180.88	1.39	0	-13370	1236	1203	1159	1126	1082	1220	1143	194	351	500	700	1	1	38865924	457	-4.39	1.82	12	0.40	-268.00	647.00	2135	20230801	-44.92	960	20230306	22.50	2135	-44.92	20230801	960	22.50	20230306	2135	-44.92	20230801	960	22.50	20230306	0.00	N	032980	500	194 억		539071	N	N	0	N	00	N
43	20231221	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	18	2	1.54	170976589	144776	41.04	1161	1197	1149	1523	821	1172	1180.97	1.39	0	-11681	1236	1203	1159	1126	1082	1220	1143	194	351	500	700	1	1	38865924	463	-4.44	1.84	12	0.37	-268.00	647.00	2135	20230801	-44.26	960	20230306	23.96	2135	-44.26	20230801	960	23.96	20230306	2135	-44.26	20230801	960	23.96	20230306	0.00	N	032980	500	194 억		539071	N	N	0	N	00	N
44	20231221	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	21	2	1.79	149461058	126637	35.90	1161	1197	1149	1523	821	1172	1180.23	1.39	0	-9395	1236	1203	1159	1126	1082	1220	1143	194	351	500	700	1	1	38865924	464	-4.45	1.84	12	0.33	-268.00	647.00	2135	20230801	-44.12	960	20230306	24.27	2135	-44.12	20230801	960	24.27	20230306	2135	-44.12	20230801	960	24.27	20230306	0.00	N	032980	500	194 억		539071	N	N	0	N	00	N
45	20231221	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	10	2	0.85	133599771	113288	32.11	1161	1197	1149	1523	821	1172	1179.29	1.39	0	-3307	1236	1203	1159	1126	1082	1220	1143	194	351	500	700	1	1	38865924	459	-4.41	1.83	12	0.29	-268.00	647.00	2135	20230801	-44.64	960	20230306	23.12	2135	-44.64	20230801	960	23.12	20230306	2135	-44.64	20230801	960	23.12	20230306	0.00	N	032980	500	194 억		539071	N	N	0	N	00	N
46	20231221	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	18	2	1.54	98849706	84110	23.84	1161	1191	1149	1523	821	1172	1175.24	1.39	0	-119	1236	1203	1159	1126	1082	1220	1143	194	351	500	700	1	1	38865924	463	-4.44	1.84	12	0.22	-268.00	647.00	2135	20230801	-44.26	960	20230306	23.96	2135	-44.26	20230801	960	23.96	20230306	2135	-44.26	20230801	960	23.96	20230306	0.00	N	032980	500	194 억		539071	N	N	0	N	00	N
47	20231221	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	17	2	1.45	72337615	61731	17.50	1161	1189	1149	1523	821	1172	1171.82	1.39	0	517	1236	1203	1159	1126	1082	1220	1143	194	351	500	700	1	1	38865924	462	-4.44	1.84	12	0.16	-268.00	647.00	2135	20230801	-44.31	960	20230306	23.85	2135	-44.31	20230801	960	23.85	20230306	2135	-44.31	20230801	960	23.85	20230306	0.00	N	032980	500	194 억		539071	N	N	0	N	00	N
48	20231221	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	3	2	0.26	44234476	37902	10.74	1161	1180	1149	1523	821	1172	1167.07	1.39	0	134	1236	1203	1159	1126	1082	1220	1143	194	351	500	700	1	1	38865924	457	-4.38	1.82	12	0.10	-268.00	647.00	2135	20230801	-44.96	960	20230306	22.40	2135	-44.96	20230801	960	22.40	20230306	2135	-44.96	20230801	960	22.40	20230306	0.00	N	032980	500	194 억		539071	N	N	0	N	00	N
49	20231221	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-2	5	-0.17	17989001	15514	4.40	1161	1170	1149	1523	821	1172	1159.53	1.39	0	2374	1236	1203	1159	1126	1082	1220	1143	194	351	500	700	1	1	38865924	455	-4.37	1.81	12	0.04	-268.00	647.00	2135	20230801	-45.20	960	20230306	21.88	2135	-45.20	20230801	960	21.88	20230306	2135	-45.20	20230801	960	21.88	20230306	0.00	N	032980	500	194 억		539071	N	N	0	N	00	N
50	20231220	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	57	2	5.11	410417639	352720	286.36	1115	1192	1115	1449	781	1115	1163.58	1.21	0	74673	1137	1126	1112	1101	1087	1119	1094	194	334	500	660	1	1	38865924	456	-4.37	1.81	12	0.91	-268.00	647.00	2135	20230801	-45.11	960	20230306	22.08	2135	-45.11	20230801	960	22.08	20230306	2135	-45.11	20230801	960	22.08	20230306	0.00	N	032980	500	194 억		469729	N	N	0	N	00	N
51	20231220	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	58	2	5.20	395972208	340397	276.35	1115	1192	1115	1449	781	1115	1163.27	1.21	0	73872	1137	1126	1112	1101	1087	1119	1094	194	334	500	660	1	1	38865924	456	-4.38	1.81	12	0.88	-268.00	647.00	2135	20230801	-45.06	960	20230306	22.19	2135	-45.06	20230801	960	22.19	20230306	2135	-45.06	20230801	960	22.19	20230306	0.00	N	032980	500	194 억		469729	N	N	0	N	00	N
52	20231220	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	67	2	6.01	374769203	322427	261.77	1115	1192	1115	1449	781	1115	1162.34	1.21	0	74047	1137	1126	1112	1101	1087	1119	1094	194	334	500	660	1	1	38865924	459	-4.41	1.83	12	0.83	-268.00	647.00	2135	20230801	-44.64	960	20230306	23.12	2135	-44.64	20230801	960	23.12	20230306	2135	-44.64	20230801	960	23.12	20230306	0.00	N	032980	500	194 억		469729	N	N	0	N	00	N
53	20231220	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	51	2	4.57	305444828	263817	214.18	1115	1192	1115	1449	781	1115	1157.79	1.21	0	64034	1137	1126	1112	1101	1087	1119	1094	194	334	500	660	1	1	38865924	453	-4.35	1.80	12	0.68	-268.00	647.00	2135	20230801	-45.39	960	20230306	21.46	2135	-45.39	20230801	960	21.46	20230306	2135	-45.39	20230801	960	21.46	20230306	0.00	N	032980	500	194 억		469729	N	N	0	N	00	N
54	20231220	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	40	2	3.59	297169003	256705	208.41	1115	1192	1115	1449	781	1115	1157.63	1.21	0	63907	1137	1126	1112	1101	1087	1119	1094	194	334	500	660	1	1	38865924	449	-4.31	1.79	12	0.66	-268.00	647.00	2135	20230801	-45.90	960	20230306	20.31	2135	-45.90	20230801	960	20.31	20230306	2135	-45.90	20230801	960	20.31	20230306	0.00	N	032980	500	194 억		469729	N	N	0	N	00	N
55	20231220	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	34	2	3.05	288131491	248961	202.12	1115	1192	1115	1449	781	1115	1157.34	1.21	0	64353	1137	1126	1112	1101	1087	1119	1094	194	334	500	660	1	1	38865924	447	-4.29	1.78	12	0.64	-268.00	647.00	2135	20230801	-46.18	960	20230306	19.69	2135	-46.18	20230801	960	19.69	20230306	2135	-46.18	20230801	960	19.69	20230306	0.00	N	032980	500	194 억		469729	N	N	0	N	00	N
56	20231220	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1167	52	2	4.66	205426537	176990	143.69	1115	1192	1115	1449	781	1115	1160.67	1.21	0	56168	1137	1126	1112	1101	1087	1119	1094	194	334	500	660	1	1	38865924	454	-4.35	1.80	12	0.46	-268.00	647.00	2135	20230801	-45.34	960	20230306	21.56	2135	-45.34	20230801	960	21.56	20230306	2135	-45.34	20230801	960	21.56	20230306	0.00	N	032980	500	194 억		469729	N	N	0	N	00	N
57	20231220	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	7	2	0.63	10288145	9114	7.40	1115	1133	1115	1449	781	1115	1128.83	1.21	0	-1618	1137	1126	1112	1101	1087	1119	1094	194	334	500	660	1	1	38865924	436	-4.19	1.73	12	0.02	-268.00	647.00	2135	20230801	-47.45	960	20230306	16.88	2135	-47.45	20230801	960	16.88	20230306	2135	-47.45	20230801	960	16.88	20230306	0.00	N	032980	500	194 억		469729	N	N	0	N	00	N
58	20231219	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	-1	5	-0.09	136206390	123174	239.11	1123	1123	1098	1450	782	1116	1105.80	1.20	0	3067	1138	1126	1116	1104	1094	1122	1100	194	334	500	660	1	1	38865924	433	-4.16	1.72	12	0.32	-268.00	647.00	2135	20230801	-47.78	960	20230306	16.15	2135	-47.78	20230801	960	16.15	20230306	2135	-47.78	20230801	960	16.15	20230306	0.00	N	032980	500	194 억		466662	N	N	0	N	00	N
59	20231219	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	-13	5	-1.16	128286552	116071	225.32	1123	1123	1098	1450	782	1116	1105.24	1.20	0	6314	1138	1126	1116	1104	1094	1122	1100	194	334	500	660	1	1	38865924	429	-4.12	1.70	12	0.30	-268.00	647.00	2135	20230801	-48.34	960	20230306	14.90	2135	-48.34	20230801	960	14.90	20230306	2135	-48.34	20230801	960	14.90	20230306	0.00	N	032980	500	194 억		466662	N	N	0	N	00	N
60	20231219	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	-11	5	-0.99	106956334	96705	187.73	1123	1123	1100	1450	782	1116	1106.01	1.20	0	7332	1138	1126	1116	1104	1094	1122	1100	194	334	500	660	1	1	38865924	429	-4.12	1.71	12	0.25	-268.00	647.00	2135	20230801	-48.24	960	20230306	15.10	2135	-48.24	20230801	960	15.10	20230306	2135	-48.24	20230801	960	15.10	20230306	0.00	N	032980	500	194 억		466662	N	N	0	N	00	N
61	20231219	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-6	5	-0.54	48001248	43224	83.91	1123	1123	1108	1450	782	1116	1110.52	1.20	0	6616	1138	1126	1116	1104	1094	1122	1100	194	334	500	660	1	1	38865924	431	-4.14	1.72	12	0.11	-268.00	647.00	2135	20230801	-48.01	960	20230306	15.62	2135	-48.01	20230801	960	15.62	20230306	2135	-48.01	20230801	960	15.62	20230306	0.00	N	032980	500	194 억		466662	N	N	0	N	00	N
62	20231219	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-6	5	-0.54	41141969	37037	71.90	1123	1123	1108	1450	782	1116	1110.83	1.20	0	7812	1138	1126	1116	1104	1094	1122	1100	194	334	500	660	1	1	38865924	431	-4.14	1.72	12	0.10	-268.00	647.00	2135	20230801	-48.01	960	20230306	15.62	2135	-48.01	20230801	960	15.62	20230306	2135	-48.01	20230801	960	15.62	20230306	0.00	N	032980	500	194 억		466662	N	N	0	N	00	N
63	20231219	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	-1	5	-0.09	27328878	24589	47.73	1123	1123	1108	1450	782	1116	1111.43	1.20	0	7840	1138	1126	1116	1104	1094	1122	1100	194	334	500	660	1	1	38865924	433	-4.16	1.72	12	0.06	-268.00	647.00	2135	20230801	-47.78	960	20230306	16.15	2135	-47.78	20230801	960	16.15	20230306	2135	-47.78	20230801	960	16.15	20230306	0.00	N	032980	500	194 억		466662	N	N	0	N	00	N
64	20231219	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-7	5	-0.63	27051647	24340	47.25	1123	1123	1108	1450	782	1116	1111.41	1.20	0	7865	1138	1126	1116	1104	1094	1122	1100	194	334	500	660	1	1	38865924	431	-4.14	1.71	12	0.06	-268.00	647.00	2135	20230801	-48.06	960	20230306	15.52	2135	-48.06	20230801	960	15.52	20230306	2135	-48.06	20230801	960	15.52	20230306	0.00	N	032980	500	194 억		466662	N	N	0	N	00	N
65	20231219	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	0	3	0.00	2432689	2175	4.22	1123	1123	1116	1450	782	1116	1118.48	1.20	0	-622	1138	1126	1116	1104	1094	1122	1100	194	334	500	660	1	1	38865924	434	-4.16	1.72	12	0.01	-268.00	647.00	2135	20230801	-47.73	960	20230306	16.25	2135	-47.73	20230801	960	16.25	20230306	2135	-47.73	20230801	960	16.25	20230306	0.00	N	032980	500	194 억		466662	N	N	0	N	00	N
66	20231218	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	-2	5	-0.18	57336839	51513	26.74	1120	1128	1106	1453	783	1118	1113.06	1.23	0	2346	1150	1133	1113	1096	1076	1136	1099	190	335	500	670	1	1	37993324	424	-4.16	1.72	12	0.14	-268.00	647.00	2135	20230801	-47.73	960	20230306	16.25	2135	-47.73	20230801	960	16.25	20230306	2135	-47.73	20230801	960	16.25	20230306	0.00	N	032980	500	189 억		466238	N	N	0	N	00	N
67	20231218	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	1	2	0.09	55976868	50295	26.11	1120	1128	1106	1453	783	1118	1112.97	1.23	0	2518	1150	1133	1113	1096	1076	1136	1099	190	335	500	670	1	1	37993324	425	-4.18	1.73	12	0.13	-268.00	647.00	2135	20230801	-47.59	960	20230306	16.56	2135	-47.59	20230801	960	16.56	20230306	2135	-47.59	20230801	960	16.56	20230306	0.00	N	032980	500	189 억		466238	N	N	0	N	00	N
68	20231218	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	2	2	0.18	49518026	44489	23.10	1120	1128	1106	1453	783	1118	1113.04	1.23	0	2848	1150	1133	1113	1096	1076	1136	1099	190	335	500	670	1	1	37993324	426	-4.18	1.73	12	0.12	-268.00	647.00	2135	20230801	-47.54	960	20230306	16.67	2135	-47.54	20230801	960	16.67	20230306	2135	-47.54	20230801	960	16.67	20230306	0.00	N	032980	500	189 억		466238	N	N	0	N	00	N
69	20231218	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-8	5	-0.72	41435830	37214	19.32	1120	1128	1106	1453	783	1118	1113.45	1.23	0	3528	1150	1133	1113	1096	1076	1136	1099	190	335	500	670	1	1	37993324	422	-4.14	1.72	12	0.10	-268.00	647.00	2135	20230801	-48.01	960	20230306	15.62	2135	-48.01	20230801	960	15.62	20230306	2135	-48.01	20230801	960	15.62	20230306	0.00	N	032980	500	189 억		466238	N	N	0	N	00	N
70	20231218	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-1	5	-0.09	15698533	14019	7.28	1120	1128	1113	1453	783	1118	1119.80	1.23	0	2043	1150	1133	1113	1096	1076	1136	1099	190	335	500	670	1	1	37993324	424	-4.17	1.73	12	0.04	-268.00	647.00	2135	20230801	-47.68	960	20230306	16.35	2135	-47.68	20230801	960	16.35	20230306	2135	-47.68	20230801	960	16.35	20230306	0.00	N	032980	500	189 억		466238	N	N	0	N	00	N
71	20231218	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-1	5	-0.09	14246086	12720	6.60	1120	1128	1113	1453	783	1118	1119.98	1.23	0	2196	1150	1133	1113	1096	1076	1136	1099	190	335	500	670	1	1	37993324	424	-4.17	1.73	12	0.03	-268.00	647.00	2135	20230801	-47.68	960	20230306	16.35	2135	-47.68	20230801	960	16.35	20230306	2135	-47.68	20230801	960	16.35	20230306	0.00	N	032980	500	189 억		466238	N	N	0	N	00	N
72	20231218	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	9	2	0.81	12568298	11222	5.83	1120	1128	1113	1453	783	1118	1119.97	1.23	0	1377	1150	1133	1113	1096	1076	1136	1099	190	335	500	670	1	1	37993324	428	-4.21	1.74	12	0.03	-268.00	647.00	2135	20230801	-47.21	960	20230306	17.40	2135	-47.21	20230801	960	17.40	20230306	2135	-47.21	20230801	960	17.40	20230306	0.00	N	032980	500	189 억		466238	N	N	0	N	00	N
73	20231218	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	2	2	0.18	56000	50	0.03	1120	1120	1120	1453	783	1118	1120.00	1.23	0	-7	1150	1133	1113	1096	1076	1136	1099	190	335	500	670	1	1	37993324	426	-4.18	1.73	12	0.00	-268.00	647.00	2135	20230801	-47.54	960	20230306	16.67	2135	-47.54	20230801	960	16.67	20230306	2135	-47.54	20230801	960	16.67	20230306	0.00	N	032980	500	189 억		466238	N	N	0	N	00	N
74	20231215	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-1	5	-0.09	212398587	192622	102.44	1118	1130	1093	1454	784	1119	1102.67	1.21	0	6137	1153	1135	1124	1106	1095	1130	1101	190	335	500	670	1	1	37993324	425	-4.17	1.73	12	0.51	-268.00	647.00	2135	20230801	-47.63	960	20230306	16.46	2135	-47.63	20230801	960	16.46	20230306	2135	-47.63	20230801	960	16.46	20230306	0.00	N	032980	500	189 억		460101	N	N	0	N	00	N
75	20231215	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-9	5	-0.80	210696277	191093	101.63	1118	1130	1093	1454	784	1119	1102.59	1.21	0	6336	1153	1135	1124	1106	1095	1130	1101	190	335	500	670	1	1	37993324	422	-4.14	1.72	12	0.50	-268.00	647.00	2135	20230801	-48.01	960	20230306	15.62	2135	-48.01	20230801	960	15.62	20230306	2135	-48.01	20230801	960	15.62	20230306	0.00	N	032980	500	189 억		460101	N	N	0	N	00	N
76	20231215	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	-16	5	-1.43	184205147	167115	88.88	1118	1130	1093	1454	784	1119	1102.27	1.21	0	16067	1153	1135	1124	1106	1095	1130	1101	190	335	500	670	1	1	37993324	419	-4.12	1.70	12	0.44	-268.00	647.00	2135	20230801	-48.34	960	20230306	14.90	2135	-48.34	20230801	960	14.90	20230306	2135	-48.34	20230801	960	14.90	20230306	0.00	N	032980	500	189 억		460101	N	N	0	N	00	N
77	20231215	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	-21	5	-1.88	162086082	146998	78.18	1118	1130	1093	1454	784	1119	1102.64	1.21	0	21083	1153	1135	1124	1106	1095	1130	1101	190	335	500	670	1	1	37993324	417	-4.10	1.70	12	0.39	-268.00	647.00	2135	20230801	-48.57	960	20230306	14.38	2135	-48.57	20230801	960	14.38	20230306	2135	-48.57	20230801	960	14.38	20230306	0.00	N	032980	500	189 억		460101	N	N	0	N	00	N
78	20231215	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-10	5	-0.89	131118630	118772	63.17	1118	1130	1095	1454	784	1119	1103.95	1.21	0	20550	1153	1135	1124	1106	1095	1130	1101	190	335	500	670	1	1	37993324	421	-4.14	1.71	12	0.31	-268.00	647.00	2135	20230801	-48.06	960	20230306	15.52	2135	-48.06	20230801	960	15.52	20230306	2135	-48.06	20230801	960	15.52	20230306	0.00	N	032980	500	189 억		460101	N	N	0	N	00	N
79	20231215	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-10	5	-0.89	111217086	100826	53.62	1118	1130	1095	1454	784	1119	1103.06	1.21	0	20641	1153	1135	1124	1106	1095	1130	1101	190	335	500	670	1	1	37993324	421	-4.14	1.71	12	0.27	-268.00	647.00	2135	20230801	-48.06	960	20230306	15.52	2135	-48.06	20230801	960	15.52	20230306	2135	-48.06	20230801	960	15.52	20230306	0.00	N	032980	500	189 억		460101	N	N	0	N	00	N
80	20231215	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	-14	5	-1.25	52031582	47019	25.01	1118	1130	1098	1454	784	1119	1106.61	1.21	0	9414	1153	1135	1124	1106	1095	1130	1101	190	335	500	670	1	1	37993324	420	-4.12	1.71	12	0.12	-268.00	647.00	2135	20230801	-48.24	960	20230306	15.10	2135	-48.24	20230801	960	15.10	20230306	2135	-48.24	20230801	960	15.10	20230306	0.00	N	032980	500	189 억		460101	N	N	0	N	00	N
81	20231215	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-1	5	-0.09	1248806	1117	0.59	1118	1118	1118	1454	784	1119	1118.00	1.21	0	-117	1153	1135	1124	1106	1095	1130	1101	190	335	500	670	1	1	37993324	425	-4.17	1.73	12	0.00	-268.00	647.00	2135	20230801	-47.63	960	20230306	16.46	2135	-47.63	20230801	960	16.46	20230306	2135	-47.63	20230801	960	16.46	20230306	0.00	N	032980	500	189 억		460101	N	N	0	N	00	N
82	20231214	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	-16	5	-1.41	210535615	188023	211.96	1130	1142	1113	1475	795	1135	1119.73	1.22	0	-3396	1155	1144	1132	1121	1109	1139	1116	190	340	500	680	1	1	37993324	425	-4.18	1.73	12	0.49	-268.00	647.00	2135	20230801	-47.59	960	20230306	16.56	2135	-47.59	20230801	960	16.56	20230306	2135	-47.59	20230801	960	16.56	20230306	0.00	N	032980	500	189 억		463497	N	N	0	N	00	N
83	20231214	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	-19	5	-1.67	206156213	184107	207.55	1130	1142	1113	1475	795	1135	1119.76	1.22	0	-2078	1155	1144	1132	1121	1109	1139	1116	190	340	500	680	1	1	37993324	424	-4.16	1.72	12	0.48	-268.00	647.00	2135	20230801	-47.73	960	20230306	16.25	2135	-47.73	20230801	960	16.25	20230306	2135	-47.73	20230801	960	16.25	20230306	0.00	N	032980	500	189 억		463497	N	N	0	N	00	N
84	20231214	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	-16	5	-1.41	187496998	167367	188.68	1130	1142	1114	1475	795	1135	1120.27	1.22	0	1465	1155	1144	1132	1121	1109	1139	1116	190	340	500	680	1	1	37993324	425	-4.18	1.73	12	0.44	-268.00	647.00	2135	20230801	-47.59	960	20230306	16.56	2135	-47.59	20230801	960	16.56	20230306	2135	-47.59	20230801	960	16.56	20230306	0.00	N	032980	500	189 억		463497	N	N	0	N	00	N
85	20231214	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	-9	5	-0.79	167016541	149008	167.98	1130	1142	1115	1475	795	1135	1120.86	1.22	0	2311	1155	1144	1132	1121	1109	1139	1116	190	340	500	680	1	1	37993324	428	-4.20	1.74	12	0.39	-268.00	647.00	2135	20230801	-47.26	960	20230306	17.29	2135	-47.26	20230801	960	17.29	20230306	2135	-47.26	20230801	960	17.29	20230306	0.00	N	032980	500	189 억		463497	N	N	0	N	00	N
86	20231214	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	-13	5	-1.15	150752102	134464	151.59	1130	1142	1115	1475	795	1135	1121.13	1.22	0	1215	1155	1144	1132	1121	1109	1139	1116	190	340	500	680	1	1	37993324	426	-4.19	1.73	12	0.35	-268.00	647.00	2135	20230801	-47.45	960	20230306	16.88	2135	-47.45	20230801	960	16.88	20230306	2135	-47.45	20230801	960	16.88	20230306	0.00	N	032980	500	189 억		463497	N	N	0	N	00	N
87	20231214	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-18	5	-1.59	131888599	117622	132.60	1130	1142	1115	1475	795	1135	1121.29	1.22	0	1573	1155	1144	1132	1121	1109	1139	1116	190	340	500	680	1	1	37993324	424	-4.17	1.73	12	0.31	-268.00	647.00	2135	20230801	-47.68	960	20230306	16.35	2135	-47.68	20230801	960	16.35	20230306	2135	-47.68	20230801	960	16.35	20230306	0.00	N	032980	500	189 억		463497	N	N	0	N	00	N
88	20231214	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	-5	5	-0.44	71176714	63302	71.36	1130	1142	1120	1475	795	1135	1124.40	1.22	0	-220	1155	1144	1132	1121	1109	1139	1116	190	340	500	680	1	1	37993324	429	-4.22	1.75	12	0.17	-268.00	647.00	2135	20230801	-47.07	960	20230306	17.71	2135	-47.07	20230801	960	17.71	20230306	2135	-47.07	20230801	960	17.71	20230306	0.00	N	032980	500	189 억		463497	N	N	0	N	00	N
89	20231214	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	7	2	0.62	2497361	2207	2.49	1130	1142	1127	1475	795	1135	1131.56	1.22	0	553	1155	1144	1132	1121	1109	1139	1116	190	340	500	680	1	1	37993324	434	-4.26	1.77	12	0.01	-268.00	647.00	2135	20230801	-46.51	960	20230306	18.96	2135	-46.51	20230801	960	18.96	20230306	2135	-46.51	20230801	960	18.96	20230306	0.00	N	032980	500	189 억		463497	N	N	0	N	00	N
90	20231213	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	13	2	1.16	100122332	88705	48.01	1143	1143	1120	1458	786	1122	1128.70	1.22	0	3194	1172	1146	1134	1108	1096	1141	1103	190	336	500	670	1	1	37993324	431	-4.24	1.75	12	0.23	-268.00	647.00	2135	20230801	-46.84	960	20230306	18.23	2135	-46.84	20230801	960	18.23	20230306	2135	-46.84	20230801	960	18.23	20230306	0.00	N	032980	500	189 억		461804	N	N	0	N	00	N
91	20231213	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	11	2	0.98	81702560	72465	39.22	1143	1143	1120	1458	786	1122	1127.48	1.22	0	3425	1172	1146	1134	1108	1096	1141	1103	190	336	500	670	1	1	37993324	430	-4.23	1.75	12	0.19	-268.00	647.00	2135	20230801	-46.93	960	20230306	18.02	2135	-46.93	20230801	960	18.02	20230306	2135	-46.93	20230801	960	18.02	20230306	0.00	N	032980	500	189 억		461804	N	N	0	N	00	N
92	20231213	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	10	2	0.89	76685700	68023	36.82	1143	1143	1120	1458	786	1122	1127.35	1.22	0	2356	1172	1146	1134	1108	1096	1141	1103	190	336	500	670	1	1	37993324	430	-4.22	1.75	12	0.18	-268.00	647.00	2135	20230801	-46.98	960	20230306	17.92	2135	-46.98	20230801	960	17.92	20230306	2135	-46.98	20230801	960	17.92	20230306	0.00	N	032980	500	189 억		461804	N	N	0	N	00	N
93	20231213	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	13	2	1.16	52955466	46972	25.42	1143	1143	1120	1458	786	1122	1127.38	1.22	0	343	1172	1146	1134	1108	1096	1141	1103	190	336	500	670	1	1	37993324	431	-4.24	1.75	12	0.12	-268.00	647.00	2135	20230801	-46.84	960	20230306	18.23	2135	-46.84	20230801	960	18.23	20230306	2135	-46.84	20230801	960	18.23	20230306	0.00	N	032980	500	189 억		461804	N	N	0	N	00	N
94	20231213	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	7	2	0.62	39083546	34679	18.77	1143	1143	1120	1458	786	1122	1127.01	1.22	0	-1260	1172	1146	1134	1108	1096	1141	1103	190	336	500	670	1	1	37993324	429	-4.21	1.74	12	0.09	-268.00	647.00	2135	20230801	-47.12	960	20230306	17.60	2135	-47.12	20230801	960	17.60	20230306	2135	-47.12	20230801	960	17.60	20230306	0.00	N	032980	500	189 억		461804	N	N	0	N	00	N
95	20231213	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1134	12	2	1.07	24427883	21703	11.75	1143	1143	1120	1458	786	1122	1125.55	1.22	0	-3684	1172	1146	1134	1108	1096	1141	1103	190	336	500	670	1	1	37993324	431	-4.23	1.75	12	0.06	-268.00	647.00	2135	20230801	-46.89	960	20230306	18.12	2135	-46.89	20230801	960	18.12	20230306	2135	-46.89	20230801	960	18.12	20230306	0.00	N	032980	500	189 억		461804	N	N	0	N	00	N
96	20231213	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	-1	5	-0.09	13786757	12231	6.62	1143	1143	1120	1458	786	1122	1127.20	1.22	0	-4940	1172	1146	1134	1108	1096	1141	1103	190	336	500	670	1	1	37993324	426	-4.18	1.73	12	0.03	-268.00	647.00	2135	20230801	-47.49	960	20230306	16.77	2135	-47.49	20230801	960	16.77	20230306	2135	-47.49	20230801	960	16.77	20230306	0.00	N	032980	500	189 억		461804	N	N	0	N	00	N
97	20231213	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	3	2	0.27	2932089	2579	1.40	1143	1143	1125	1458	786	1122	1136.91	1.22	0	-652	1172	1146	1134	1108	1096	1141	1103	190	336	500	670	1	1	37993324	427	-4.20	1.74	12	0.01	-268.00	647.00	2135	20230801	-47.31	960	20230306	17.19	2135	-47.31	20230801	960	17.19	20230306	2135	-47.31	20230801	960	17.19	20230306	0.00	N	032980	500	189 억		461804	N	N	0	N	00	N
98	20231212	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	-38	5	-3.28	209063887	184670	128.49	1159	1160	1122	1508	812	1160	1132.17	1.21	0	3801	1224	1191	1163	1130	1102	1178	1117	190	348	500	690	1	1	37993324	426	-4.19	1.73	12	0.49	-268.00	647.00	2135	20230801	-47.45	960	20230306	16.88	2135	-47.45	20230801	960	16.88	20230306	2135	-47.45	20230801	960	16.88	20230306	0.00	N	032980	500	189 억		458003	N	N	0	N	00	N
99	20231212	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	-35	5	-3.02	174335061	153764	106.98	1159	1160	1125	1508	812	1160	1133.78	1.21	0	4657	1224	1191	1163	1130	1102	1178	1117	190	348	500	690	1	1	37993324	427	-4.20	1.74	12	0.40	-268.00	647.00	2135	20230801	-47.31	960	20230306	17.19	2135	-47.31	20230801	960	17.19	20230306	2135	-47.31	20230801	960	17.19	20230306	0.00	N	032980	500	189 억		458003	N	N	0	N	00	N
100	20231212	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	-27	5	-2.33	130824947	115231	80.17	1159	1160	1125	1508	812	1160	1135.33	1.21	0	5366	1224	1191	1163	1130	1102	1178	1117	190	348	500	690	1	1	37993324	430	-4.23	1.75	12	0.30	-268.00	647.00	2135	20230801	-46.93	960	20230306	18.02	2135	-46.93	20230801	960	18.02	20230306	2135	-46.93	20230801	960	18.02	20230306	0.00	N	032980	500	189 억		458003	N	N	0	N	00	N
101	20231212	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	-27	5	-2.33	108963532	95886	66.71	1159	1160	1125	1508	812	1160	1136.39	1.21	0	5266	1224	1191	1163	1130	1102	1178	1117	190	348	500	690	1	1	37993324	430	-4.23	1.75	12	0.25	-268.00	647.00	2135	20230801	-46.93	960	20230306	18.02	2135	-46.93	20230801	960	18.02	20230306	2135	-46.93	20230801	960	18.02	20230306	0.00	N	032980	500	189 억		458003	N	N	0	N	00	N
102	20231212	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	-22	5	-1.90	106176795	93430	65.01	1159	1160	1125	1508	812	1160	1136.43	1.21	0	5431	1224	1191	1163	1130	1102	1178	1117	190	348	500	690	1	1	37993324	432	-4.25	1.76	12	0.25	-268.00	647.00	2135	20230801	-46.70	960	20230306	18.54	2135	-46.70	20230801	960	18.54	20230306	2135	-46.70	20230801	960	18.54	20230306	0.00	N	032980	500	189 억		458003	N	N	0	N	00	N
103	20231212	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	-22	5	-1.90	82220050	72269	50.28	1159	1160	1125	1508	812	1160	1137.69	1.21	0	1120	1224	1191	1163	1130	1102	1178	1117	190	348	500	690	1	1	37993324	432	-4.25	1.76	12	0.19	-268.00	647.00	2135	20230801	-46.70	960	20230306	18.54	2135	-46.70	20230801	960	18.54	20230306	2135	-46.70	20230801	960	18.54	20230306	0.00	N	032980	500	189 억		458003	N	N	0	N	00	N
104	20231212	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	-19	5	-1.64	65541278	57596	40.07	1159	1160	1125	1508	812	1160	1137.95	1.21	0	4055	1224	1191	1163	1130	1102	1178	1117	190	348	500	690	1	1	37993324	434	-4.26	1.76	12	0.15	-268.00	647.00	2135	20230801	-46.56	960	20230306	18.85	2135	-46.56	20230801	960	18.85	20230306	2135	-46.56	20230801	960	18.85	20230306	0.00	N	032980	500	189 억		458003	N	N	0	N	00	N
105	20231212	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	-11	5	-0.95	259302	225	0.16	1159	1160	1146	1508	812	1160	1152.45	1.21	0	-95	1224	1191	1163	1130	1102	1178	1117	190	348	500	690	1	1	37993324	437	-4.29	1.78	12	0.00	-268.00	647.00	2135	20230801	-46.18	960	20230306	19.69	2135	-46.18	20230801	960	19.69	20230306	2135	-46.18	20230801	960	19.69	20230306	0.00	N	032980	500	189 억		458003	N	N	0	N	00	N
106	20231211	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	-15	5	-1.28	166451421	143674	141.55	1175	1196	1135	1527	823	1175	1158.54	1.24	-1309	-12815	1201	1187	1181	1167	1161	1185	1165	190	352	500	700	1	1	37993324	441	-4.33	1.79	12	0.38	-268.00	647.00	2135	20230801	-45.67	960	20230306	20.83	2135	-45.67	20230801	960	20.83	20230306	2135	-45.67	20230801	960	20.83	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
107	20231211	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	-25	5	-2.13	158188209	136517	134.50	1175	1196	1135	1527	823	1175	1158.74	1.24	-1309	-12302	1201	1187	1181	1167	1161	1185	1165	190	352	500	700	1	1	37993324	437	-4.29	1.78	12	0.36	-268.00	647.00	2135	20230801	-46.14	960	20230306	19.79	2135	-46.14	20230801	960	19.79	20230306	2135	-46.14	20230801	960	19.79	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
108	20231211	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	-38	5	-3.23	142363302	122734	120.92	1175	1196	1135	1527	823	1175	1159.93	1.24	-1309	-10653	1201	1187	1181	1167	1161	1185	1165	190	352	500	700	1	1	37993324	432	-4.24	1.76	12	0.32	-268.00	647.00	2135	20230801	-46.74	960	20230306	18.44	2135	-46.74	20230801	960	18.44	20230306	2135	-46.74	20230801	960	18.44	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
109	20231211	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	-11	5	-0.94	107938522	92854	91.48	1175	1196	1158	1527	823	1175	1162.45	1.24	-1309	1812	1201	1187	1181	1167	1161	1185	1165	190	352	500	700	1	1	37993324	442	-4.34	1.80	12	0.24	-268.00	647.00	2135	20230801	-45.48	960	20230306	21.25	2135	-45.48	20230801	960	21.25	20230306	2135	-45.48	20230801	960	21.25	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
110	20231211	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1167	-8	5	-0.68	79334918	68172	67.16	1175	1196	1160	1527	823	1175	1163.75	1.24	-1309	1231	1201	1187	1181	1167	1161	1185	1165	190	352	500	700	1	1	37993324	443	-4.35	1.80	12	0.18	-268.00	647.00	2135	20230801	-45.34	960	20230306	21.56	2135	-45.34	20230801	960	21.56	20230306	2135	-45.34	20230801	960	21.56	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
111	20231211	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	-11	5	-0.94	64053898	55024	54.21	1175	1196	1160	1527	823	1175	1164.11	1.24	-1309	3334	1201	1187	1181	1167	1161	1185	1165	190	352	500	700	1	1	37993324	442	-4.34	1.80	12	0.14	-268.00	647.00	2135	20230801	-45.48	960	20230306	21.25	2135	-45.48	20230801	960	21.25	20230306	2135	-45.48	20230801	960	21.25	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
112	20231211	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-5	5	-0.43	54891181	47147	46.45	1175	1196	1160	1527	823	1175	1164.26	1.24	-1309	3662	1201	1187	1181	1167	1161	1185	1165	190	352	500	700	1	1	37993324	445	-4.37	1.81	12	0.12	-268.00	647.00	2135	20230801	-45.20	960	20230306	21.88	2135	-45.20	20230801	960	21.88	20230306	2135	-45.20	20230801	960	21.88	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
113	20231211	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-2	5	-0.17	2761090	2350	2.32	1175	1196	1172	1527	823	1175	1174.93	1.24	-1309	1160	1201	1187	1181	1167	1161	1185	1165	190	352	500	700	1	1	37993324	446	-4.38	1.81	12	0.01	-268.00	647.00	2135	20230801	-45.06	960	20230306	22.19	2135	-45.06	20230801	960	22.19	20230306	2135	-45.06	20230801	960	22.19	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
114	20231208	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-13	5	-1.09	119996556	101501	138.82	1175	1195	1175	1544	832	1188	1182.22	1.24	0	1309	1206	1197	1186	1177	1166	1201	1181	190	356	500	710	1	1	37993324	446	-4.38	1.82	12	0.27	-268.00	647.00	2135	20230801	-44.96	960	20230306	22.40	2135	-44.96	20230801	960	22.40	20230306	2135	-44.96	20230801	960	22.40	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
115	20231208	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	0	3	0.00	108986151	92133	126.01	1175	1195	1175	1544	832	1188	1182.92	1.24	0	1952	1206	1197	1186	1177	1166	1201	1181	190	356	500	710	1	1	37993324	451	-4.43	1.84	12	0.24	-268.00	647.00	2135	20230801	-44.36	960	20230306	23.75	2135	-44.36	20230801	960	23.75	20230306	2135	-44.36	20230801	960	23.75	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
116	20231208	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-3	5	-0.25	91422285	77358	105.80	1175	1195	1175	1544	832	1188	1181.81	1.24	0	11370	1206	1197	1186	1177	1166	1201	1181	190	356	500	710	1	1	37993324	450	-4.42	1.83	12	0.20	-268.00	647.00	2135	20230801	-44.50	960	20230306	23.44	2135	-44.50	20230801	960	23.44	20230306	2135	-44.50	20230801	960	23.44	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
117	20231208	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-3	5	-0.25	68829477	58238	79.65	1175	1195	1175	1544	832	1188	1181.87	1.24	0	15778	1206	1197	1186	1177	1166	1201	1181	190	356	500	710	1	1	37993324	450	-4.42	1.83	12	0.15	-268.00	647.00	2135	20230801	-44.50	960	20230306	23.44	2135	-44.50	20230801	960	23.44	20230306	2135	-44.50	20230801	960	23.44	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
118	20231208	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	2	2	0.17	60180428	50935	69.66	1175	1195	1175	1544	832	1188	1181.51	1.24	0	15873	1206	1197	1186	1177	1166	1201	1181	190	356	500	710	1	1	37993324	452	-4.44	1.84	12	0.13	-268.00	647.00	2135	20230801	-44.26	960	20230306	23.96	2135	-44.26	20230801	960	23.96	20230306	2135	-44.26	20230801	960	23.96	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
119	20231208	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	6	2	0.51	54032079	45748	62.57	1175	1195	1175	1544	832	1188	1181.08	1.24	0	15825	1206	1197	1186	1177	1166	1201	1181	190	356	500	710	1	1	37993324	454	-4.46	1.85	12	0.12	-268.00	647.00	2135	20230801	-44.07	960	20230306	24.38	2135	-44.07	20230801	960	24.38	20230306	2135	-44.07	20230801	960	24.38	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
120	20231208	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	-7	5	-0.59	31632312	26834	36.70	1175	1195	1175	1544	832	1188	1178.81	1.24	0	5679	1206	1197	1186	1177	1166	1201	1181	190	356	500	710	1	1	37993324	449	-4.41	1.83	12	0.07	-268.00	647.00	2135	20230801	-44.68	960	20230306	23.02	2135	-44.68	20230801	960	23.02	20230306	2135	-44.68	20230801	960	23.02	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
121	20231208	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	6	2	0.51	6711704	5677	7.76	1175	1194	1175	1544	832	1188	1182.26	1.24	0	3393	1206	1197	1186	1177	1166	1201	1181	190	356	500	710	1	1	37993324	454	-4.46	1.85	12	0.01	-268.00	647.00	2135	20230801	-44.07	960	20230306	24.38	2135	-44.07	20230801	960	24.38	20230306	2135	-44.07	20230801	960	24.38	20230306	0.00	N	032980	500	189 억		469509	N	N	0	N	00	N
122	20231207	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	5	2	0.42	86369012	73115	57.70	1178	1195	1175	1537	829	1183	1181.28	1.25	0	-6158	1263	1222	1194	1153	1125	1217	1148	190	354	500	700	1	1	37993324	451	-4.43	1.84	12	0.19	-268.00	647.00	2135	20230801	-44.36	960	20230306	23.75	2135	-44.36	20230801	960	23.75	20230306	2135	-44.36	20230801	960	23.75	20230306	0.00	N	032980	500	189 억		475467	N	N	0	N	00	N
123	20231207	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-4	5	-0.34	68314017	57790	45.61	1178	1195	1175	1537	829	1183	1182.11	1.25	0	-5537	1263	1222	1194	1153	1125	1217	1148	190	354	500	700	1	1	37993324	448	-4.40	1.82	12	0.15	-268.00	647.00	2135	20230801	-44.78	960	20230306	22.81	2135	-44.78	20230801	960	22.81	20230306	2135	-44.78	20230801	960	22.81	20230306	0.00	N	032980	500	189 억		475467	N	N	0	N	00	N
124	20231207	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	1	2	0.08	58288488	49293	38.90	1178	1195	1175	1537	829	1183	1182.49	1.25	0	-622	1263	1222	1194	1153	1125	1217	1148	190	354	500	700	1	1	37993324	450	-4.42	1.83	12	0.13	-268.00	647.00	2135	20230801	-44.54	960	20230306	23.33	2135	-44.54	20230801	960	23.33	20230306	2135	-44.54	20230801	960	23.33	20230306	0.00	N	032980	500	189 억		475467	N	N	0	N	00	N
125	20231207	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	4	2	0.34	55000040	46517	36.71	1178	1195	1175	1537	829	1183	1182.36	1.25	0	-664	1263	1222	1194	1153	1125	1217	1148	190	354	500	700	1	1	37993324	451	-4.43	1.83	12	0.12	-268.00	647.00	2135	20230801	-44.40	960	20230306	23.65	2135	-44.40	20230801	960	23.65	20230306	2135	-44.40	20230801	960	23.65	20230306	0.00	N	032980	500	189 억		475467	N	N	0	N	00	N
126	20231207	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	6	2	0.51	49752231	42095	33.22	1178	1195	1175	1537	829	1183	1181.90	1.25	0	-712	1263	1222	1194	1153	1125	1217	1148	190	354	500	700	1	1	37993324	452	-4.44	1.84	12	0.11	-268.00	647.00	2135	20230801	-44.31	960	20230306	23.85	2135	-44.31	20230801	960	23.85	20230306	2135	-44.31	20230801	960	23.85	20230306	0.00	N	032980	500	189 억		475467	N	N	0	N	00	N
127	20231207	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	3	2	0.25	36950918	31287	24.69	1178	1195	1175	1537	829	1183	1181.03	1.25	0	1133	1263	1222	1194	1153	1125	1217	1148	190	354	500	700	1	1	37993324	451	-4.43	1.83	12	0.08	-268.00	647.00	2135	20230801	-44.45	960	20230306	23.54	2135	-44.45	20230801	960	23.54	20230306	2135	-44.45	20230801	960	23.54	20230306	0.00	N	032980	500	189 억		475467	N	N	0	N	00	N
128	20231207	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	1	2	0.08	23072899	19564	15.44	1178	1195	1175	1537	829	1183	1179.35	1.25	0	-1048	1263	1222	1194	1153	1125	1217	1148	190	354	500	700	1	1	37993324	450	-4.42	1.83	12	0.05	-268.00	647.00	2135	20230801	-44.54	960	20230306	23.33	2135	-44.54	20230801	960	23.33	20230306	2135	-44.54	20230801	960	23.33	20230306	0.00	N	032980	500	189 억		475467	N	N	0	N	00	N
129	20231207	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	12	2	1.01	636906	540	0.43	1178	1195	1176	1537	829	1183	1179.46	1.25	0	-385	1263	1222	1194	1153	1125	1217	1148	190	354	500	700	1	1	37993324	454	-4.46	1.85	12	0.00	-268.00	647.00	2135	20230801	-44.03	960	20230306	24.48	2135	-44.03	20230801	960	24.48	20230306	2135	-44.03	20230801	960	24.48	20230306	0.00	N	032980	500	189 억		475467	N	N	0	N	00	N
130	20231206	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	0	3	0.00	148835789	126500	110.85	1183	1235	1166	1537	829	1183	1176.57	1.22	0	13715	1215	1199	1185	1169	1155	1198	1168	190	354	500	700	1	1	37993324	449	-4.41	1.83	12	0.33	-268.00	647.00	2135	20230801	-44.59	960	20230306	23.23	2135	-44.59	20230801	960	23.23	20230306	2135	-44.59	20230801	960	23.23	20230306	0.00	N	032980	500	189 억		461752	N	N	0	N	00	N
131	20231206	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	3	2	0.25	140262699	119255	104.50	1183	1235	1166	1537	829	1183	1176.16	1.22	0	19668	1215	1199	1185	1169	1155	1198	1168	190	354	500	700	1	1	37993324	451	-4.43	1.83	12	0.31	-268.00	647.00	2135	20230801	-44.45	960	20230306	23.54	2135	-44.45	20230801	960	23.54	20230306	2135	-44.45	20230801	960	23.54	20230306	0.00	N	032980	500	189 억		461752	N	N	0	N	00	N
132	20231206	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	7	2	0.59	131195012	111601	97.79	1183	1235	1166	1537	829	1183	1175.57	1.22	0	20748	1215	1199	1185	1169	1155	1198	1168	190	354	500	700	1	1	37993324	452	-4.44	1.84	12	0.29	-268.00	647.00	2135	20230801	-44.26	960	20230306	23.96	2135	-44.26	20230801	960	23.96	20230306	2135	-44.26	20230801	960	23.96	20230306	0.00	N	032980	500	189 억		461752	N	N	0	N	00	N
133	20231206	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-8	5	-0.68	90444735	77200	67.65	1183	1187	1166	1537	829	1183	1171.56	1.22	0	15109	1215	1199	1185	1169	1155	1198	1168	190	354	500	700	1	1	37993324	446	-4.38	1.82	12	0.20	-268.00	647.00	2135	20230801	-44.96	960	20230306	22.40	2135	-44.96	20230801	960	22.40	20230306	2135	-44.96	20230801	960	22.40	20230306	0.00	N	032980	500	189 억		461752	N	N	0	N	00	N
134	20231206	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1176	-7	5	-0.59	63113601	53865	47.20	1183	1187	1166	1537	829	1183	1171.70	1.22	0	15679	1215	1199	1185	1169	1155	1198	1168	190	354	500	700	1	1	37993324	447	-4.39	1.82	12	0.14	-268.00	647.00	2135	20230801	-44.92	960	20230306	22.50	2135	-44.92	20230801	960	22.50	20230306	2135	-44.92	20230801	960	22.50	20230306	0.00	N	032980	500	189 억		461752	N	N	0	N	00	N
135	20231206	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-13	5	-1.10	55727864	47570	41.68	1183	1187	1166	1537	829	1183	1171.49	1.22	0	15254	1215	1199	1185	1169	1155	1198	1168	190	354	500	700	1	1	37993324	445	-4.37	1.81	12	0.13	-268.00	647.00	2135	20230801	-45.20	960	20230306	21.88	2135	-45.20	20230801	960	21.88	20230306	2135	-45.20	20230801	960	21.88	20230306	0.00	N	032980	500	189 억		461752	N	N	0	N	00	N
136	20231206	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-4	5	-0.34	36722783	31345	27.47	1183	1187	1166	1537	829	1183	1171.57	1.22	0	10973	1215	1199	1185	1169	1155	1198	1168	190	354	500	700	1	1	37993324	448	-4.40	1.82	12	0.08	-268.00	647.00	2135	20230801	-44.78	960	20230306	22.81	2135	-44.78	20230801	960	22.81	20230306	2135	-44.78	20230801	960	22.81	20230306	0.00	N	032980	500	189 억		461752	N	N	0	N	00	N
137	20231206	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	-2	5	-0.17	777506	656	0.57	1183	1187	1181	1537	829	1183	1185.22	1.22	0	-271	1215	1199	1185	1169	1155	1198	1168	190	354	500	700	1	1	37993324	449	-4.41	1.83	12	0.00	-268.00	647.00	2135	20230801	-44.68	960	20230306	23.02	2135	-44.68	20230801	960	23.02	20230306	2135	-44.68	20230801	960	23.02	20230306	0.00	N	032980	500	189 억		461752	N	N	0	N	00	N
138	20231205	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	0	3	0.00	134966706	114118	68.52	1183	1201	1171	1537	829	1183	1182.69	1.21	0	1643	1222	1202	1191	1171	1160	1197	1166	190	354	500	700	1	1	37993324	449	-4.41	1.83	12	0.30	-268.00	647.00	2135	20230801	-44.59	960	20230306	23.23	2135	-44.59	20230801	960	23.23	20230306	2135	-44.59	20230801	960	23.23	20230306	0.00	N	032980	500	189 억		460109	N	N	0	N	00	N
139	20231205	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	-2	5	-0.17	120854629	102170	61.35	1183	1201	1171	1537	829	1183	1182.88	1.21	0	1239	1222	1202	1191	1171	1160	1197	1166	190	354	500	700	1	1	37993324	449	-4.41	1.83	12	0.27	-268.00	647.00	2135	20230801	-44.68	960	20230306	23.02	2135	-44.68	20230801	960	23.02	20230306	2135	-44.68	20230801	960	23.02	20230306	0.00	N	032980	500	189 억		460109	N	N	0	N	00	N
140	20231205	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	1	2	0.08	89119972	75305	45.22	1183	1201	1171	1537	829	1183	1183.45	1.21	0	1274	1222	1202	1191	1171	1160	1197	1166	190	354	500	700	1	1	37993324	450	-4.42	1.83	12	0.20	-268.00	647.00	2135	20230801	-44.54	960	20230306	23.33	2135	-44.54	20230801	960	23.33	20230306	2135	-44.54	20230801	960	23.33	20230306	0.00	N	032980	500	189 억		460109	N	N	0	N	00	N
141	20231205	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	8	2	0.68	86537322	73126	43.91	1183	1201	1171	1537	829	1183	1183.40	1.21	0	1543	1222	1202	1191	1171	1160	1197	1166	190	354	500	700	1	1	37993324	453	-4.44	1.84	12	0.19	-268.00	647.00	2135	20230801	-44.22	960	20230306	24.06	2135	-44.22	20230801	960	24.06	20230306	2135	-44.22	20230801	960	24.06	20230306	0.00	N	032980	500	189 억		460109	N	N	0	N	00	N
142	20231205	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	0	3	0.00	79502699	67205	40.35	1183	1201	1171	1537	829	1183	1182.99	1.21	0	1903	1222	1202	1191	1171	1160	1197	1166	190	354	500	700	1	1	37993324	449	-4.41	1.83	12	0.18	-268.00	647.00	2135	20230801	-44.59	960	20230306	23.23	2135	-44.59	20230801	960	23.23	20230306	2135	-44.59	20230801	960	23.23	20230306	0.00	N	032980	500	189 억		460109	N	N	0	N	00	N
143	20231205	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	2	2	0.17	61557088	51924	31.18	1183	1201	1179	1537	829	1183	1185.52	1.21	0	2207	1222	1202	1191	1171	1160	1197	1166	190	354	500	700	1	1	37993324	450	-4.42	1.83	12	0.14	-268.00	647.00	2135	20230801	-44.50	960	20230306	23.44	2135	-44.50	20230801	960	23.44	20230306	2135	-44.50	20230801	960	23.44	20230306	0.00	N	032980	500	189 억		460109	N	N	0	N	00	N
144	20231205	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	0	3	0.00	27108599	22749	13.66	1183	1201	1179	1537	829	1183	1191.64	1.21	0	1437	1222	1202	1191	1171	1160	1197	1166	190	354	500	700	1	1	37993324	449	-4.41	1.83	12	0.06	-268.00	647.00	2135	20230801	-44.59	960	20230306	23.23	2135	-44.59	20230801	960	23.23	20230306	2135	-44.59	20230801	960	23.23	20230306	0.00	N	032980	500	189 억		460109	N	N	0	N	00	N
145	20231205	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	18	2	1.52	2169212	1818	1.09	1183	1201	1183	1537	829	1183	1193.19	1.21	0	459	1222	1202	1191	1171	1160	1197	1166	190	354	500	700	1	1	37993324	456	-4.48	1.86	12	0.00	-268.00	647.00	2135	20230801	-43.75	960	20230306	25.10	2135	-43.75	20230801	960	25.10	20230306	2135	-43.75	20230801	960	25.10	20230306	0.00	N	032980	500	189 억		460109	N	N	0	N	00	N
146	20231204	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-28	5	-2.31	198134238	166475	216.54	1211	1211	1180	1574	848	1211	1190.18	1.18	0	10004	1232	1221	1211	1200	1190	1216	1195	190	363	500	720	1	1	37993324	449	-4.41	1.83	12	0.44	-268.00	647.00	2135	20230801	-44.59	960	20230306	23.23	2135	-44.59	20230801	960	23.23	20230306	2135	-44.59	20230801	960	23.23	20230306	0.00	N	032980	500	189 억		449254	N	N	0	N	00	N
147	20231204	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-24	5	-1.98	190955978	160412	208.65	1211	1211	1180	1574	848	1211	1190.41	1.18	0	11121	1232	1221	1211	1200	1190	1216	1195	190	363	500	720	1	1	37993324	451	-4.43	1.83	12	0.42	-268.00	647.00	2135	20230801	-44.40	960	20230306	23.65	2135	-44.40	20230801	960	23.65	20230306	2135	-44.40	20230801	960	23.65	20230306	0.00	N	032980	500	189 억		449254	N	N	0	N	00	N
148	20231204	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-18	5	-1.49	164222533	138038	179.55	1211	1211	1180	1574	848	1211	1189.69	1.18	0	19530	1232	1221	1211	1200	1190	1216	1195	190	363	500	720	1	1	37993324	453	-4.45	1.84	12	0.36	-268.00	647.00	2135	20230801	-44.12	960	20230306	24.27	2135	-44.12	20230801	960	24.27	20230306	2135	-44.12	20230801	960	24.27	20230306	0.00	N	032980	500	189 억		449254	N	N	0	N	00	N
149	20231204	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-21	5	-1.73	158243942	133015	173.01	1211	1211	1180	1574	848	1211	1189.67	1.18	0	19458	1232	1221	1211	1200	1190	1216	1195	190	363	500	720	1	1	37993324	452	-4.44	1.84	12	0.35	-268.00	647.00	2135	20230801	-44.26	960	20230306	23.96	2135	-44.26	20230801	960	23.96	20230306	2135	-44.26	20230801	960	23.96	20230306	0.00	N	032980	500	189 억		449254	N	N	0	N	00	N
150	20231204	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-16	5	-1.32	109455285	91809	119.42	1211	1211	1185	1574	848	1211	1192.21	1.18	0	20573	1232	1221	1211	1200	1190	1216	1195	190	363	500	720	1	1	37993324	454	-4.46	1.85	12	0.24	-268.00	647.00	2135	20230801	-44.03	960	20230306	24.48	2135	-44.03	20230801	960	24.48	20230306	2135	-44.03	20230801	960	24.48	20230306	0.00	N	032980	500	189 억		449254	N	N	0	N	00	N
151	20231204	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-21	5	-1.73	78925624	66109	85.99	1211	1211	1186	1574	848	1211	1193.87	1.18	0	21066	1232	1221	1211	1200	1190	1216	1195	190	363	500	720	1	1	37993324	452	-4.44	1.84	12	0.17	-268.00	647.00	2135	20230801	-44.26	960	20230306	23.96	2135	-44.26	20230801	960	23.96	20230306	2135	-44.26	20230801	960	23.96	20230306	0.00	N	032980	500	189 억		449254	N	N	0	N	00	N
152	20231204	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-2	5	-0.17	56169749	47029	61.17	1211	1211	1186	1574	848	1211	1194.36	1.18	0	15043	1232	1221	1211	1200	1190	1216	1195	190	363	500	720	1	1	37993324	459	-4.51	1.87	12	0.12	-268.00	647.00	2135	20230801	-43.37	960	20230306	25.94	2135	-43.37	20230801	960	25.94	20230306	2135	-43.37	20230801	960	25.94	20230306	0.00	N	032980	500	189 억		449254	N	N	0	N	00	N
153	20231204	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-9	5	-0.74	2291052	1902	2.47	1211	1211	1202	1574	848	1211	1204.55	1.18	0	1445	1232	1221	1211	1200	1190	1216	1195	190	363	500	720	1	1	37993324	457	-4.49	1.86	12	0.01	-268.00	647.00	2135	20230801	-43.70	960	20230306	25.21	2135	-43.70	20230801	960	25.21	20230306	2135	-43.70	20230801	960	25.21	20230306	0.00	N	032980	500	189 억		449254	N	N	0	N	00	N
154	20231201	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-21	5	-1.70	93069208	76879	72.08	1215	1222	1201	1601	863	1232	1210.59	1.21	0	-10842	1341	1286	1224	1169	1107	1255	1138	190	369	500	730	1	1	37993324	460	-4.52	1.87	12	0.20	-268.00	647.00	2135	20230801	-43.28	960	20230306	26.15	2135	-43.28	20230801	960	26.15	20230306	2135	-43.28	20230801	960	26.15	20230306	0.00	N	032980	500	189 억		458044	N	N	0	N	00	N
155	20231201	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-18	5	-1.46	84463584	69773	65.42	1215	1222	1201	1601	863	1232	1210.55	1.21	0	-8257	1341	1286	1224	1169	1107	1255	1138	190	369	500	730	1	1	37993324	461	-4.53	1.88	12	0.18	-268.00	647.00	2135	20230801	-43.14	960	20230306	26.46	2135	-43.14	20230801	960	26.46	20230306	2135	-43.14	20230801	960	26.46	20230306	0.00	N	032980	500	189 억		458044	N	N	0	N	00	N
156	20231201	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-18	5	-1.46	69862275	57748	54.15	1215	1222	1201	1601	863	1232	1209.78	1.21	0	-4618	1341	1286	1224	1169	1107	1255	1138	190	369	500	730	1	1	37993324	461	-4.53	1.88	12	0.15	-268.00	647.00	2135	20230801	-43.14	960	20230306	26.46	2135	-43.14	20230801	960	26.46	20230306	2135	-43.14	20230801	960	26.46	20230306	0.00	N	032980	500	189 억		458044	N	N	0	N	00	N
157	20231201	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-19	5	-1.54	28642435	23588	22.12	1215	1222	1206	1601	863	1232	1214.28	1.21	0	-1333	1341	1286	1224	1169	1107	1255	1138	190	369	500	730	1	1	37993324	461	-4.53	1.87	12	0.06	-268.00	647.00	2135	20230801	-43.19	960	20230306	26.35	2135	-43.19	20230801	960	26.35	20230306	2135	-43.19	20230801	960	26.35	20230306	0.00	N	032980	500	189 억		458044	N	N	0	N	00	N
158	20231201	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-10	5	-0.81	12261915	10072	9.44	1215	1222	1206	1601	863	1232	1217.43	1.21	0	998	1341	1286	1224	1169	1107	1255	1138	190	369	500	730	1	1	37993324	464	-4.56	1.89	12	0.03	-268.00	647.00	2135	20230801	-42.76	960	20230306	27.29	2135	-42.76	20230801	960	27.29	20230306	2135	-42.76	20230801	960	27.29	20230306	0.00	N	032980	500	189 억		458044	N	N	0	N	00	N
159	20231201	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-13	5	-1.06	11535295	9477	8.89	1215	1222	1206	1601	863	1232	1217.19	1.21	0	1398	1341	1286	1224	1169	1107	1255	1138	190	369	500	730	1	1	37993324	463	-4.55	1.88	12	0.02	-268.00	647.00	2135	20230801	-42.90	960	20230306	26.98	2135	-42.90	20230801	960	26.98	20230306	2135	-42.90	20230801	960	26.98	20230306	0.00	N	032980	500	189 억		458044	N	N	0	N	00	N
160	20231201	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-10	5	-0.81	7662382	6300	5.91	1215	1222	1206	1601	863	1232	1216.25	1.21	0	1813	1341	1286	1224	1169	1107	1255	1138	190	369	500	730	1	1	37993324	464	-4.56	1.89	12	0.02	-268.00	647.00	2135	20230801	-42.76	960	20230306	27.29	2135	-42.76	20230801	960	27.29	20230306	2135	-42.76	20230801	960	27.29	20230306	0.00	N	032980	500	189 억		458044	N	N	0	N	00	N
161	20231201	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-26	5	-2.11	3187058	2624	2.46	1215	1215	1206	1601	863	1232	1214.58	1.21	0	944	1341	1286	1224	1169	1107	1255	1138	190	369	500	730	1	1	37993324	458	-4.50	1.86	12	0.01	-268.00	647.00	2135	20230801	-43.51	960	20230306	25.62	2135	-43.51	20230801	960	25.62	20230306	2135	-43.51	20230801	960	25.62	20230306	0.00	N	032980	500	189 억		458044	N	N	0	N	00	N