KissMeData/031860/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	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	9	2	2.72	2367202439	7085856	32.17	334	355	319	430	232	331	334.04	1.57	-305706	-346490	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	443	-2.00	0.49	12	5.44	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	1310	-74.05	20230420	290	17.24	20231227	1310	-74.05	20230420	290	17.24	20231227	0.00	N	031860	500	651 억		2051370	N	N	0	N	00	N
3	20231229	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	9	2	2.72	2367202439	7085856	32.17	334	355	319	430	232	331	334.04	1.57	-305706	-346490	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	443	-2.00	0.49	12	5.44	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	1310	-74.05	20230420	290	17.24	20231227	1310	-74.05	20230420	290	17.24	20231227	0.00	N	031860	500	651 억		2051370	N	N	0	N	00	N
4	20231229	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	9	2	2.72	2367202439	7085856	32.17	334	355	319	430	232	331	334.04	1.57	-305706	-346490	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	443	-2.00	0.49	12	5.44	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	1310	-74.05	20230420	290	17.24	20231227	1310	-74.05	20230420	290	17.24	20231227	0.00	N	031860	500	651 억		2051370	N	N	0	N	00	N
5	20231229	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	9	2	2.72	2367202439	7085856	32.17	334	355	319	430	232	331	334.04	1.57	-305706	-346490	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	443	-2.00	0.49	12	5.44	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	1310	-74.05	20230420	290	17.24	20231227	1310	-74.05	20230420	290	17.24	20231227	0.00	N	031860	500	651 억		2051370	N	N	0	N	00	N
6	20231229	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	9	2	2.72	2367202439	7085856	32.17	334	355	319	430	232	331	334.04	1.57	-305706	-346490	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	443	-2.00	0.49	12	5.44	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	1310	-74.05	20230420	290	17.24	20231227	1310	-74.05	20230420	290	17.24	20231227	0.00	N	031860	500	651 억		2051370	N	N	0	N	00	N
7	20231229	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	9	2	2.72	2367202439	7085856	32.17	334	355	319	430	232	331	334.04	1.57	-305706	-346490	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	443	-2.00	0.49	12	5.44	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	1310	-74.05	20230420	290	17.24	20231227	1310	-74.05	20230420	290	17.24	20231227	0.00	N	031860	500	651 억		2051370	N	N	0	N	00	N
8	20231229	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	9	2	2.72	2367202439	7085856	32.17	334	355	319	430	232	331	334.04	1.57	-305706	-346490	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	443	-2.00	0.49	12	5.44	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	1310	-74.05	20230420	290	17.24	20231227	1310	-74.05	20230420	290	17.24	20231227	0.00	N	031860	500	651 억		2051370	N	N	0	N	00	N
9	20231229	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	9	2	2.72	2367202439	7085856	32.17	334	355	319	430	232	331	334.04	1.57	-305706	-346490	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	443	-2.00	0.49	12	5.44	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	1310	-74.05	20230420	290	17.24	20231227	1310	-74.05	20230420	290	17.24	20231227	0.00	N	031860	500	651 억		2051370	N	N	0	N	00	N
10	20231228	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	9	2	2.72	2339167417	7002534	31.79	334	355	319	430	232	331	334.04	1.83	31492	-346490	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	443	-2.00	0.49	12	5.37	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	1310	-74.05	20230420	290	17.24	20231227	1310	-74.05	20230420	290	17.24	20231227	0.00	N	031860	500	651 억		2388568	N	N	0	N	00	N
11	20231228	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	10	2	3.02	2231164673	6681415	30.34	334	355	319	430	232	331	333.94	1.83	31492	-393271	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	444	-2.01	0.50	12	5.13	-170.00	688.00	1310	20230420	-73.97	290	20231227	17.59	1310	-73.97	20230420	290	17.59	20231227	1310	-73.97	20230420	290	17.59	20231227	0.00	N	031860	500	651 억		2388568	N	N	0	N	00	N
12	20231228	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	345	14	2	4.23	1826438672	5508774	25.01	334	355	319	430	232	331	331.55	1.83	31492	-582792	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	450	-2.03	0.50	12	4.23	-170.00	688.00	1310	20230420	-73.66	290	20231227	18.97	1310	-73.66	20230420	290	18.97	20231227	1310	-73.66	20230420	290	18.97	20231227	0.00	N	031860	500	651 억		2388568	N	N	0	N	00	N
13	20231228	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	332	1	2	0.30	1591335302	4814007	21.86	334	355	319	430	232	331	330.56	1.83	31492	-736070	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	433	-1.95	0.48	12	3.69	-170.00	688.00	1310	20230420	-74.66	290	20231227	14.48	1310	-74.66	20230420	290	14.48	20231227	1310	-74.66	20230420	290	14.48	20231227	0.00	N	031860	500	651 억		2388568	N	N	0	N	00	N
14	20231228	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	-7	5	-2.11	1414581110	4272462	19.40	334	355	319	430	232	331	331.09	1.83	31492	-790198	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	422	-1.91	0.47	12	3.28	-170.00	688.00	1310	20230420	-75.27	290	20231227	11.72	1310	-75.27	20230420	290	11.72	20231227	1310	-75.27	20230420	290	11.72	20231227	0.00	N	031860	500	651 억		2388568	N	N	0	N	00	N
15	20231228	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-8	5	-2.42	1278545183	3851971	17.49	334	355	319	430	232	331	331.92	1.83	31492	-854193	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	421	-1.90	0.47	12	2.96	-170.00	688.00	1310	20230420	-75.34	290	20231227	11.38	1310	-75.34	20230420	290	11.38	20231227	1310	-75.34	20230420	290	11.38	20231227	0.00	N	031860	500	651 억		2388568	N	N	0	N	00	N
16	20231228	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	-9	5	-2.72	1044063175	3120453	14.17	334	355	319	430	232	331	334.59	1.83	31492	-775418	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	420	-1.89	0.47	12	2.39	-170.00	688.00	1310	20230420	-75.42	290	20231227	11.03	1310	-75.42	20230420	290	11.03	20231227	1310	-75.42	20230420	290	11.03	20231227	0.00	N	031860	500	651 억		2388568	N	N	0	N	00	N
17	20231228	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	10	2	3.02	140639380	415927	1.89	334	344	332	430	232	331	338.13	1.83	31492	-120666	390	360	325	295	260	375	310	652	99	500	220	1	1	130303515	444	-2.01	0.50	12	0.32	-170.00	688.00	1310	20230420	-73.97	290	20231227	17.59	1310	-73.97	20230420	290	17.59	20231227	1310	-73.97	20230420	290	17.59	20231227	0.00	N	031860	500	651 억		2388568	N	N	0	N	00	N
18	20231227	160406	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	331	27	2	8.88	7167569945	21934471	57.32	304	355	290	395	213	304	326.80	1.19	0	811768	453	378	335	260	217	357	239	652	91	500	200	1	1	130303515	431	-1.95	0.48	12	16.83	-170.00	688.00	1310	20230420	-74.73	290	20231227	14.14	1310	-74.73	20230420	290	14.14	20231227	1310	-74.73	20230420	290	14.14	20231227	0.00	N	031860	500	651 억		1549764	N	N	0	N	00	N
19	20231227	150411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	334	30	2	9.87	6878181932	21061552	55.04	304	355	290	395	213	304	326.61	1.19	0	650196	453	378	335	260	217	357	239	652	91	500	200	1	1	130303515	435	-1.96	0.49	12	16.16	-170.00	688.00	1310	20230420	-74.50	290	20231227	15.17	1310	-74.50	20230420	290	15.17	20231227	1310	-74.50	20230420	290	15.17	20231227	0.00	N	031860	500	651 억		1549764	N	N	0	N	00	N
20	20231227	140410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	335	31	2	10.20	5436309326	16849239	44.03	304	346	290	395	213	304	322.68	1.19	0	685840	453	378	335	260	217	357	239	652	91	500	200	1	1	130303515	437	-1.97	0.49	12	12.93	-170.00	688.00	1310	20230420	-74.43	290	20231227	15.52	1310	-74.43	20230420	290	15.52	20231227	1310	-74.43	20230420	290	15.52	20231227	0.00	N	031860	500	651 억		1549764	N	N	0	N	00	N
21	20231227	130407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	330	26	2	8.55	5025774698	15611919	40.80	304	346	290	395	213	304	321.96	1.19	0	728727	453	378	335	260	217	357	239	652	91	500	200	1	1	130303515	430	-1.94	0.48	12	11.98	-170.00	688.00	1310	20230420	-74.81	290	20231227	13.79	1310	-74.81	20230420	290	13.79	20231227	1310	-74.81	20230420	290	13.79	20231227	0.00	N	031860	500	651 억		1549764	N	N	0	N	00	N
22	20231227	120406	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	330	26	2	8.55	4745941174	14761673	38.58	304	346	290	395	213	304	321.55	1.19	0	525892	453	378	335	260	217	357	239	652	91	500	200	1	1	130303515	430	-1.94	0.48	12	11.33	-170.00	688.00	1310	20230420	-74.81	290	20231227	13.79	1310	-74.81	20230420	290	13.79	20231227	1310	-74.81	20230420	290	13.79	20231227	0.00	N	031860	500	651 억		1549764	N	N	0	N	00	N
23	20231227	110410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	325	21	2	6.91	4114560004	12857503	33.60	304	346	290	395	213	304	320.06	1.19	0	249985	453	378	335	260	217	357	239	652	91	500	200	1	1	130303515	423	-1.91	0.47	12	9.87	-170.00	688.00	1310	20230420	-75.19	290	20231227	12.07	1310	-75.19	20230420	290	12.07	20231227	1310	-75.19	20230420	290	12.07	20231227	0.00	N	031860	500	651 억		1549764	N	N	0	N	00	N
24	20231227	100410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	322	18	2	5.92	3330097323	10449050	27.31	304	346	290	395	213	304	318.75	1.19	0	-531653	453	378	335	260	217	357	239	652	91	500	200	1	1	130303515	420	-1.89	0.47	12	8.02	-170.00	688.00	1310	20230420	-75.42	290	20231227	11.03	1310	-75.42	20230420	290	11.03	20231227	1310	-75.42	20230420	290	11.03	20231227	0.00	N	031860	500	651 억		1549764	N	N	0	N	00	N
25	20231227	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-9	5	-2.96	303368473	1001014	2.62	304	311	293	395	213	304	303.03	1.19	0	56019	453	378	335	260	217	357	239	652	91	500	200	1	1	130303515	384	-1.74	0.43	12	0.77	-170.00	688.00	1310	20230420	-77.48	292	20231226	1.03	1310	-77.48	20230420	292	1.03	20231226	1310	-77.48	20230420	292	1.03	20231226	0.00	N	031860	500	651 억		1549764	N	N	0	N	00	N
26	20231226	160410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	304	-101	5	-24.94	12206860635	37735407	642.55	408	410	292	526	284	405	323.54	0.98	0	436820	459	432	414	387	369	423	378	652	121	500	270	1	1	130303515	396	-1.79	0.44	12	28.96	-170.00	688.00	1310	20230420	-76.79	292	20231226	4.11	1310	-76.79	20230420	292	4.11	20231226	1310	-76.79	20230420	292	4.11	20231226	0.00	N	031860	500	651 억		1276239	N	N	0	N	00	N
27	20231226	150407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	310	-95	5	-23.46	11739012601	36207647	616.53	408	410	292	526	284	405	324.21	0.98	0	457007	459	432	414	387	369	423	378	652	121	500	270	1	1	130303515	404	-1.82	0.45	12	27.79	-170.00	688.00	1310	20230420	-76.34	292	20231226	6.16	1310	-76.34	20230420	292	6.16	20231226	1310	-76.34	20230420	292	6.16	20231226	0.00	N	031860	500	651 억		1276239	N	N	0	N	00	N
28	20231226	140410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	306	-99	5	-24.44	10091807102	30792101	524.32	408	410	300	526	284	405	327.74	0.98	0	68776	459	432	414	387	369	423	378	652	121	500	270	1	1	130303515	399	-1.80	0.44	12	23.63	-170.00	688.00	1310	20230420	-76.64	300	20231226	2.00	1310	-76.64	20230420	300	2.00	20231226	1310	-76.64	20230420	300	2.00	20231226	0.00	N	031860	500	651 억		1276239	N	N	0	N	00	N
29	20231226	130409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	327	-78	5	-19.26	7686287959	23166285	394.47	408	410	300	526	284	405	331.79	0.98	0	1919099	459	432	414	387	369	423	378	652	121	500	270	1	1	130303515	426	-1.92	0.48	12	17.78	-170.00	688.00	1310	20230420	-75.04	300	20231226	9.00	1310	-75.04	20230420	300	9.00	20231226	1310	-75.04	20230420	300	9.00	20231226	0.00	N	031860	500	651 억		1276239	N	N	0	N	00	N
30	20231226	120409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	322	-83	5	-20.49	3081019020	8722630	148.53	408	410	310	526	284	405	353.22	0.98	0	356024	459	432	414	387	369	423	378	652	121	500	270	1	1	130303515	420	-1.89	0.47	12	6.69	-170.00	688.00	1310	20230420	-75.42	310	20231226	3.87	1310	-75.42	20230420	310	3.87	20231226	1310	-75.42	20230420	310	3.87	20231226	0.00	N	031860	500	651 억		1276239	N	N	0	N	00	N
31	20231226	110411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	391	-14	5	-3.46	587776817	1481784	25.23	408	410	389	526	284	405	396.66	0.98	0	-35375	459	432	414	387	369	423	378	652	121	500	270	1	1	130303515	509	-2.30	0.57	12	1.14	-170.00	688.00	1310	20230420	-70.15	389	20231226	0.51	1310	-70.15	20230420	389	0.51	20231226	1310	-70.15	20230420	389	0.51	20231226	0.00	N	031860	500	651 억		1276239	N	N	0	N	00	N
32	20231226	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-8	5	-1.98	293016256	733148	12.48	408	410	394	526	284	405	399.66	0.98	0	-33693	459	432	414	387	369	423	378	652	121	500	270	1	1	130303515	517	-2.34	0.58	12	0.56	-170.00	688.00	1310	20230420	-69.69	391	20231103	1.53	1310	-69.69	20230420	391	1.53	20231103	1310	-69.69	20230420	391	1.53	20231103	0.00	N	031860	500	651 억		1276239	N	N	0	N	00	N
33	20231226	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-1	5	-0.25	34048366	83808	1.43	408	410	403	526	284	405	406.28	0.98	0	-1424	459	432	414	387	369	423	378	652	121	500	270	1	1	130303515	526	-2.38	0.59	12	0.06	-170.00	688.00	1310	20230420	-69.16	391	20231103	3.32	1310	-69.16	20230420	391	3.32	20231103	1310	-69.16	20230420	391	3.32	20231103	0.00	N	031860	500	651 억		1276239	N	N	0	N	00	N
34	20231222	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-30	5	-6.90	2380831861	5853831	110.26	435	441	396	565	305	435	406.71	0.88	0	123457	502	468	446	412	390	457	401	652	130	500	290	1	1	130303515	528	-2.38	0.59	12	4.49	-170.00	688.00	1310	20230420	-69.08	391	20231103	3.58	1310	-69.08	20230420	391	3.58	20231103	1310	-69.08	20230420	391	3.58	20231103	0.00	N	031860	500	651 억		1148451	N	N	0	N	00	N
35	20231222	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-31	5	-7.13	2287719833	5622737	105.90	435	441	396	565	305	435	406.87	0.88	0	102945	502	468	446	412	390	457	401	652	130	500	290	1	1	130303515	526	-2.38	0.59	12	4.32	-170.00	688.00	1310	20230420	-69.16	391	20231103	3.32	1310	-69.16	20230420	391	3.32	20231103	1310	-69.16	20230420	391	3.32	20231103	0.00	N	031860	500	651 억		1148451	N	N	0	N	00	N
36	20231222	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-35	5	-8.05	2139087306	5253860	98.96	435	441	396	565	305	435	407.15	0.88	0	107898	502	468	446	412	390	457	401	652	130	500	290	1	1	130303515	521	-2.35	0.58	12	4.03	-170.00	688.00	1310	20230420	-69.47	391	20231103	2.30	1310	-69.47	20230420	391	2.30	20231103	1310	-69.47	20230420	391	2.30	20231103	0.00	N	031860	500	651 억		1148451	N	N	0	N	00	N
37	20231222	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-35	5	-8.05	1512244008	3701489	69.72	435	441	396	565	305	435	408.55	0.88	0	-123835	502	468	446	412	390	457	401	652	130	500	290	1	1	130303515	521	-2.35	0.58	12	2.84	-170.00	688.00	1310	20230420	-69.47	391	20231103	2.30	1310	-69.47	20230420	391	2.30	20231103	1310	-69.47	20230420	391	2.30	20231103	0.00	N	031860	500	651 억		1148451	N	N	0	N	00	N
38	20231222	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-36	5	-8.28	1257570399	3064629	57.72	435	441	397	565	305	435	410.35	0.88	0	-58673	502	468	446	412	390	457	401	652	130	500	290	1	1	130303515	520	-2.35	0.58	12	2.35	-170.00	688.00	1310	20230420	-69.54	391	20231103	2.05	1310	-69.54	20230420	391	2.05	20231103	1310	-69.54	20230420	391	2.05	20231103	0.00	N	031860	500	651 억		1148451	N	N	0	N	00	N
39	20231222	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-26	5	-5.98	767957767	1850094	34.85	435	441	408	565	305	435	415.09	0.88	0	-94124	502	468	446	412	390	457	401	652	130	500	290	1	1	130303515	533	-2.41	0.59	12	1.42	-170.00	688.00	1310	20230420	-68.78	391	20231103	4.60	1310	-68.78	20230420	391	4.60	20231103	1310	-68.78	20230420	391	4.60	20231103	0.00	N	031860	500	651 억		1148451	N	N	0	N	00	N
40	20231222	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-24	5	-5.52	480079788	1152924	21.72	435	441	409	565	305	435	416.40	0.88	0	-98057	502	468	446	412	390	457	401	652	130	500	290	1	1	130303515	536	-2.42	0.60	12	0.88	-170.00	688.00	1310	20230420	-68.63	391	20231103	5.12	1310	-68.63	20230420	391	5.12	20231103	1310	-68.63	20230420	391	5.12	20231103	0.00	N	031860	500	651 억		1148451	N	N	0	N	00	N
41	20231222	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	-5	5	-1.15	48869401	113326	2.13	435	441	426	565	305	435	431.23	0.88	0	-6180	502	468	446	412	390	457	401	652	130	500	290	1	1	130303515	560	-2.53	0.62	12	0.09	-170.00	688.00	1310	20230420	-67.18	391	20231103	9.97	1310	-67.18	20230420	391	9.97	20231103	1310	-67.18	20230420	391	9.97	20231103	0.00	N	031860	500	651 억		1148451	N	N	0	N	00	N
42	20231221	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	435	-33	5	-7.05	2364121757	5300535	22.70	480	480	424	608	328	468	446.03	1.18	0	-523103	584	526	481	423	378	555	452	652	140	500	310	1	1	130303515	567	-2.56	0.63	12	4.07	-170.00	688.00	1310	20230420	-66.79	391	20231103	11.25	1310	-66.79	20230420	391	11.25	20231103	1310	-66.79	20230420	391	11.25	20231103	0.00	N	031860	500	651 억		1536036	N	N	0	N	00	N
43	20231221	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	433	-35	5	-7.48	2197722274	4919374	21.07	480	480	424	608	328	468	446.75	1.18	0	-518466	584	526	481	423	378	555	452	652	140	500	310	1	1	130303515	564	-2.55	0.63	12	3.78	-170.00	688.00	1310	20230420	-66.95	391	20231103	10.74	1310	-66.95	20230420	391	10.74	20231103	1310	-66.95	20230420	391	10.74	20231103	0.00	N	031860	500	651 억		1536036	N	N	0	N	00	N
44	20231221	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	-30	5	-6.41	1806549465	4010365	17.18	480	480	434	608	328	468	450.47	1.18	0	-530598	584	526	481	423	378	555	452	652	140	500	310	1	1	130303515	571	-2.58	0.64	12	3.08	-170.00	688.00	1310	20230420	-66.56	391	20231103	12.02	1310	-66.56	20230420	391	12.02	20231103	1310	-66.56	20230420	391	12.02	20231103	0.00	N	031860	500	651 억		1536036	N	N	0	N	00	N
45	20231221	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	436	-32	5	-6.84	1643520136	3637313	15.58	480	480	436	608	328	468	451.85	1.18	0	-476267	584	526	481	423	378	555	452	652	140	500	310	1	1	130303515	568	-2.56	0.63	12	2.79	-170.00	688.00	1310	20230420	-66.72	391	20231103	11.51	1310	-66.72	20230420	391	11.51	20231103	1310	-66.72	20230420	391	11.51	20231103	0.00	N	031860	500	651 억		1536036	N	N	0	N	00	N
46	20231221	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	439	-29	5	-6.20	1437756008	3168052	13.57	480	480	437	608	328	468	453.83	1.18	0	-396334	584	526	481	423	378	555	452	652	140	500	310	1	1	130303515	572	-2.58	0.64	12	2.43	-170.00	688.00	1310	20230420	-66.49	391	20231103	12.28	1310	-66.49	20230420	391	12.28	20231103	1310	-66.49	20230420	391	12.28	20231103	0.00	N	031860	500	651 억		1536036	N	N	0	N	00	N
47	20231221	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	444	-24	5	-5.13	1138795423	2490536	10.67	480	480	443	608	328	468	457.25	1.18	0	-360713	584	526	481	423	378	555	452	652	140	500	310	1	1	130303515	579	-2.61	0.65	12	1.91	-170.00	688.00	1310	20230420	-66.11	391	20231103	13.55	1310	-66.11	20230420	391	13.55	20231103	1310	-66.11	20230420	391	13.55	20231103	0.00	N	031860	500	651 억		1536036	N	N	0	N	00	N
48	20231221	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	446	-22	5	-4.70	887888843	1929511	8.26	480	480	446	608	328	468	460.16	1.18	0	-183073	584	526	481	423	378	555	452	652	140	500	310	1	1	130303515	581	-2.62	0.65	12	1.48	-170.00	688.00	1310	20230420	-65.95	391	20231103	14.07	1310	-65.95	20230420	391	14.07	20231103	1310	-65.95	20230420	391	14.07	20231103	0.00	N	031860	500	651 억		1536036	N	N	0	N	00	N
49	20231221	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	10	2	2.14	235994181	500354	2.14	480	480	461	608	328	468	471.66	1.18	0	-102940	584	526	481	423	378	555	452	652	140	500	310	1	1	130303515	623	-2.81	0.69	12	0.38	-170.00	688.00	1310	20230420	-63.51	391	20231103	22.25	1310	-63.51	20230420	391	22.25	20231103	1310	-63.51	20230420	391	22.25	20231103	0.00	N	031860	500	651 억		1536036	N	N	0	N	00	N
50	20231220	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	26	2	5.88	11630634678	23306665	545.56	444	539	436	574	310	442	499.04	1.25	0	82384	528	484	463	419	398	474	409	652	132	500	300	1	1	130303515	610	-2.75	0.68	12	17.89	-170.00	688.00	1310	20230420	-64.27	391	20231103	19.69	1310	-64.27	20230420	391	19.69	20231103	1310	-64.27	20230420	391	19.69	20231103	0.00	N	031860	500	651 억		1628783	N	N	0	N	00	N
51	20231220	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	472	30	2	6.79	11175204642	22348015	523.12	444	539	436	574	310	442	500.05	1.25	0	-20913	528	484	463	419	398	474	409	652	132	500	300	1	1	130303515	615	-2.78	0.69	12	17.15	-170.00	688.00	1310	20230420	-63.97	391	20231103	20.72	1310	-63.97	20230420	391	20.72	20231103	1310	-63.97	20230420	391	20.72	20231103	0.00	N	031860	500	651 억		1628783	N	N	0	N	00	N
52	20231220	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	520	78	2	17.65	5296676939	10773223	252.18	444	531	436	574	310	442	491.65	1.25	0	320606	528	484	463	419	398	474	409	652	132	500	300	1	1	130303515	678	-3.06	0.76	12	8.27	-170.00	688.00	1310	20230420	-60.31	391	20231103	32.99	1310	-60.31	20230420	391	32.99	20231103	1310	-60.31	20230420	391	32.99	20231103	0.00	N	031860	500	651 억		1628783	N	N	0	N	00	N
53	20231220	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	437	-5	5	-1.13	599527727	1344209	31.46	444	462	436	574	310	442	446.01	1.25	0	15913	528	484	463	419	398	474	409	652	132	500	300	1	1	130303515	569	-2.57	0.64	12	1.03	-170.00	688.00	1310	20230420	-66.64	391	20231103	11.76	1310	-66.64	20230420	391	11.76	20231103	1310	-66.64	20230420	391	11.76	20231103	0.00	N	031860	500	651 억		1628783	N	N	0	N	00	N
54	20231220	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	446	4	2	0.90	532296306	1191048	27.88	444	462	436	574	310	442	446.91	1.25	0	15730	528	484	463	419	398	474	409	652	132	500	300	1	1	130303515	581	-2.62	0.65	12	0.91	-170.00	688.00	1310	20230420	-65.95	391	20231103	14.07	1310	-65.95	20230420	391	14.07	20231103	1310	-65.95	20230420	391	14.07	20231103	0.00	N	031860	500	651 억		1628783	N	N	0	N	00	N
55	20231220	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	444	2	2	0.45	462044193	1033146	24.18	444	462	436	574	310	442	447.22	1.25	0	72819	528	484	463	419	398	474	409	652	132	500	300	1	1	130303515	579	-2.61	0.65	12	0.79	-170.00	688.00	1310	20230420	-66.11	391	20231103	13.55	1310	-66.11	20230420	391	13.55	20231103	1310	-66.11	20230420	391	13.55	20231103	0.00	N	031860	500	651 억		1628783	N	N	0	N	00	N
56	20231220	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	446	4	2	0.90	184706311	418790	9.80	444	452	436	574	310	442	441.05	1.25	0	7363	528	484	463	419	398	474	409	652	132	500	300	1	1	130303515	581	-2.62	0.65	12	0.32	-170.00	688.00	1310	20230420	-65.95	391	20231103	14.07	1310	-65.95	20230420	391	14.07	20231103	1310	-65.95	20230420	391	14.07	20231103	0.00	N	031860	500	651 억		1628783	N	N	0	N	00	N
57	20231220	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	443	1	2	0.23	27962006	63093	1.48	444	452	441	574	310	442	443.19	1.25	0	-20579	528	484	463	419	398	474	409	652	132	500	300	1	1	130303515	577	-2.61	0.64	12	0.05	-170.00	688.00	1310	20230420	-66.18	391	20231103	13.30	1310	-66.18	20230420	391	13.30	20231103	1310	-66.18	20230420	391	13.30	20231103	0.00	N	031860	500	651 억		1628783	N	N	0	N	00	N
58	20231219	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	442	-45	5	-9.24	2013666718	4234918	44.15	488	507	442	633	341	487	475.51	1.35	0	-130990	587	537	495	445	403	562	470	652	146	500	330	1	1	130303515	576	-2.60	0.64	12	3.25	-170.00	688.00	1310	20230420	-66.26	391	20231103	13.04	1310	-66.26	20230420	391	13.04	20231103	1310	-66.26	20230420	391	13.04	20231103	0.00	N	031860	500	651 억		1754969	N	N	0	N	00	N
59	20231219	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	-35	5	-7.19	1831711355	3826970	39.90	488	507	449	633	341	487	478.63	1.35	0	-100843	587	537	495	445	403	562	470	652	146	500	330	1	1	130303515	589	-2.66	0.66	12	2.94	-170.00	688.00	1310	20230420	-65.50	391	20231103	15.60	1310	-65.50	20230420	391	15.60	20231103	1310	-65.50	20230420	391	15.60	20231103	0.00	N	031860	500	651 억		1754969	N	N	0	N	00	N
60	20231219	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	-16	5	-3.29	1433253197	2958482	30.85	488	507	467	633	341	487	484.46	1.35	0	-118477	587	537	495	445	403	562	470	652	146	500	330	1	1	130303515	614	-2.77	0.68	12	2.27	-170.00	688.00	1310	20230420	-64.05	391	20231103	20.46	1310	-64.05	20230420	391	20.46	20231103	1310	-64.05	20230420	391	20.46	20231103	0.00	N	031860	500	651 억		1754969	N	N	0	N	00	N
61	20231219	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	-9	5	-1.85	1268902908	2609457	27.21	488	507	470	633	341	487	486.27	1.35	0	-113997	587	537	495	445	403	562	470	652	146	500	330	1	1	130303515	623	-2.81	0.69	12	2.00	-170.00	688.00	1310	20230420	-63.51	391	20231103	22.25	1310	-63.51	20230420	391	22.25	20231103	1310	-63.51	20230420	391	22.25	20231103	0.00	N	031860	500	651 억		1754969	N	N	0	N	00	N
62	20231219	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	-9	5	-1.85	1143971737	2344934	24.45	488	507	473	633	341	487	487.85	1.35	0	-84480	587	537	495	445	403	562	470	652	146	500	330	1	1	130303515	623	-2.81	0.69	12	1.80	-170.00	688.00	1310	20230420	-63.51	391	20231103	22.25	1310	-63.51	20230420	391	22.25	20231103	1310	-63.51	20230420	391	22.25	20231103	0.00	N	031860	500	651 억		1754969	N	N	0	N	00	N
63	20231219	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	-4	5	-0.82	1035120136	2117287	22.08	488	507	473	633	341	487	488.89	1.35	0	-72619	587	537	495	445	403	562	470	652	146	500	330	1	1	130303515	629	-2.84	0.70	12	1.62	-170.00	688.00	1310	20230420	-63.13	391	20231103	23.53	1310	-63.13	20230420	391	23.53	20231103	1310	-63.13	20230420	391	23.53	20231103	0.00	N	031860	500	651 억		1754969	N	N	0	N	00	N
64	20231219	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	485	-2	5	-0.41	911841756	1860538	19.40	488	507	473	633	341	487	490.10	1.35	0	-80131	587	537	495	445	403	562	470	652	146	500	330	1	1	130303515	632	-2.85	0.70	12	1.43	-170.00	688.00	1310	20230420	-62.98	391	20231103	24.04	1310	-62.98	20230420	391	24.04	20231103	1310	-62.98	20230420	391	24.04	20231103	0.00	N	031860	500	651 억		1754969	N	N	0	N	00	N
65	20231219	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	495	8	2	1.64	159760283	323926	3.38	488	507	475	633	341	487	493.20	1.35	0	-9191	587	537	495	445	403	562	470	652	146	500	330	1	1	130303515	645	-2.91	0.72	12	0.25	-170.00	688.00	1310	20230420	-62.21	391	20231103	26.60	1310	-62.21	20230420	391	26.60	20231103	1310	-62.21	20230420	391	26.60	20231103	0.00	N	031860	500	651 억		1754969	N	N	0	N	00	N
66	20231218	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	487	31	2	6.80	4793376587	9518297	83.24	465	545	453	592	320	456	503.66	1.89	0	-777371	552	504	462	414	372	528	438	652	136	500	310	1	1	130303515	635	-2.86	0.71	12	7.30	-170.00	688.00	1310	20230420	-62.82	391	20231103	24.55	1310	-62.82	20230420	391	24.55	20231103	1310	-62.82	20230420	391	24.55	20231103	0.00	N	031860	500	651 억		2468726	N	N	0	N	00	N
67	20231218	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	34	2	7.46	4422286131	8761424	76.62	465	545	453	592	320	456	504.75	1.89	0	-669972	552	504	462	414	372	528	438	652	136	500	310	1	1	130303515	638	-2.88	0.71	12	6.72	-170.00	688.00	1310	20230420	-62.60	391	20231103	25.32	1310	-62.60	20230420	391	25.32	20231103	1310	-62.60	20230420	391	25.32	20231103	0.00	N	031860	500	651 억		2468726	N	N	0	N	00	N
68	20231218	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	516	60	2	13.16	1900962219	3791647	33.16	465	545	453	592	320	456	501.36	1.89	0	-674562	552	504	462	414	372	528	438	652	136	500	310	1	1	130303515	672	-3.04	0.75	12	2.91	-170.00	688.00	1310	20230420	-60.61	391	20231103	31.97	1310	-60.61	20230420	391	31.97	20231103	1310	-60.61	20230420	391	31.97	20231103	0.00	N	031860	500	651 억		2468726	N	N	0	N	00	N
69	20231218	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	6	2	1.32	485442272	1040825	9.10	465	487	453	592	320	456	466.40	1.89	0	-166337	552	504	462	414	372	528	438	652	136	500	310	1	1	130303515	602	-2.72	0.67	12	0.80	-170.00	688.00	1310	20230420	-64.73	391	20231103	18.16	1310	-64.73	20230420	391	18.16	20231103	1310	-64.73	20230420	391	18.16	20231103	0.00	N	031860	500	651 억		2468726	N	N	0	N	00	N
70	20231218	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	4	2	0.88	468531926	1003903	8.78	465	487	453	592	320	456	466.71	1.89	0	-166224	552	504	462	414	372	528	438	652	136	500	310	1	1	130303515	599	-2.71	0.67	12	0.77	-170.00	688.00	1310	20230420	-64.89	391	20231103	17.65	1310	-64.89	20230420	391	17.65	20231103	1310	-64.89	20230420	391	17.65	20231103	0.00	N	031860	500	651 억		2468726	N	N	0	N	00	N
71	20231218	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	4	2	0.88	393057416	839045	7.34	465	487	460	592	320	456	468.46	1.89	0	-193597	552	504	462	414	372	528	438	652	136	500	310	1	1	130303515	599	-2.71	0.67	12	0.64	-170.00	688.00	1310	20230420	-64.89	391	20231103	17.65	1310	-64.89	20230420	391	17.65	20231103	1310	-64.89	20230420	391	17.65	20231103	0.00	N	031860	500	651 억		2468726	N	N	0	N	00	N
72	20231218	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	464	8	2	1.75	354655816	755954	6.61	465	487	460	592	320	456	469.15	1.89	0	-192797	552	504	462	414	372	528	438	652	136	500	310	1	1	130303515	605	-2.73	0.67	12	0.58	-170.00	688.00	1310	20230420	-64.58	391	20231103	18.67	1310	-64.58	20230420	391	18.67	20231103	1310	-64.58	20230420	391	18.67	20231103	0.00	N	031860	500	651 억		2468726	N	N	0	N	00	N
73	20231218	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	467	11	2	2.41	104550516	219756	1.92	465	487	464	592	320	456	475.76	1.89	0	-127668	552	504	462	414	372	528	438	652	136	500	310	1	1	130303515	609	-2.75	0.68	12	0.17	-170.00	688.00	1310	20230420	-64.35	391	20231103	19.44	1310	-64.35	20230420	391	19.44	20231103	1310	-64.35	20230420	391	19.44	20231103	0.00	N	031860	500	651 억		2468726	N	N	0	N	00	N
74	20231215	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	36	2	8.57	5400821782	11398917	372.57	425	510	420	546	294	420	473.80	2.47	0	-716213	485	452	426	393	367	439	380	652	126	500	280	1	1	130303515	594	-2.68	0.66	12	8.75	-170.00	688.00	1310	20230420	-65.19	391	20231103	16.62	1310	-65.19	20230420	391	16.62	20231103	1310	-65.19	20230420	391	16.62	20231103	0.00	N	031860	500	651 억		3224294	N	N	0	N	00	N
75	20231215	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	36	2	8.57	5328830276	11241496	367.43	425	510	420	546	294	420	474.03	2.47	0	-682129	485	452	426	393	367	439	380	652	126	500	280	1	1	130303515	594	-2.68	0.66	12	8.63	-170.00	688.00	1310	20230420	-65.19	391	20231103	16.62	1310	-65.19	20230420	391	16.62	20231103	1310	-65.19	20230420	391	16.62	20231103	0.00	N	031860	500	651 억		3224294	N	N	0	N	00	N
76	20231215	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	32	2	7.62	5208243179	10971707	358.61	425	510	420	546	294	420	474.70	2.47	0	-701846	485	452	426	393	367	439	380	652	126	500	280	1	1	130303515	589	-2.66	0.66	12	8.42	-170.00	688.00	1310	20230420	-65.50	391	20231103	15.60	1310	-65.50	20230420	391	15.60	20231103	1310	-65.50	20230420	391	15.60	20231103	0.00	N	031860	500	651 억		3224294	N	N	0	N	00	N
77	20231215	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	48	2	11.43	4728548737	9924294	324.38	425	510	420	546	294	420	476.46	2.47	0	-557304	485	452	426	393	367	439	380	652	126	500	280	1	1	130303515	610	-2.75	0.68	12	7.62	-170.00	688.00	1310	20230420	-64.27	391	20231103	19.69	1310	-64.27	20230420	391	19.69	20231103	1310	-64.27	20230420	391	19.69	20231103	0.00	N	031860	500	651 억		3224294	N	N	0	N	00	N
78	20231215	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	501	81	2	19.29	3647190785	7681797	251.08	425	510	420	546	294	420	474.78	2.47	0	-259746	485	452	426	393	367	439	380	652	126	500	280	1	1	130303515	653	-2.95	0.73	12	5.90	-170.00	688.00	1310	20230420	-61.76	391	20231103	28.13	1310	-61.76	20230420	391	28.13	20231103	1310	-61.76	20230420	391	28.13	20231103	0.00	N	031860	500	651 억		3224294	N	N	0	N	00	N
79	20231215	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	66	2	15.71	2353066414	5069231	165.69	425	502	420	546	294	420	464.19	2.47	0	95663	485	452	426	393	367	439	380	652	126	500	280	1	1	130303515	633	-2.86	0.71	12	3.89	-170.00	688.00	1310	20230420	-62.90	391	20231103	24.30	1310	-62.90	20230420	391	24.30	20231103	1310	-62.90	20230420	391	24.30	20231103	0.00	N	031860	500	651 억		3224294	N	N	0	N	00	N
80	20231215	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	63	2	15.00	1370696880	2987453	97.64	425	484	420	546	294	420	458.82	2.47	0	118382	485	452	426	393	367	439	380	652	126	500	280	1	1	130303515	629	-2.84	0.70	12	2.29	-170.00	688.00	1310	20230420	-63.13	391	20231103	23.53	1310	-63.13	20230420	391	23.53	20231103	1310	-63.13	20230420	391	23.53	20231103	0.00	N	031860	500	651 억		3224294	N	N	0	N	00	N
81	20231215	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	428	8	2	1.90	8706244	20486	0.67	425	428	420	546	294	420	424.99	2.47	0	-10260	485	452	426	393	367	439	380	652	126	500	280	1	1	130303515	558	-2.52	0.62	12	0.02	-170.00	688.00	1310	20230420	-67.33	391	20231103	9.46	1310	-67.33	20230420	391	9.46	20231103	1310	-67.33	20230420	391	9.46	20231103	0.00	N	031860	500	651 억		3224294	N	N	0	N	00	N
82	20231214	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-13	5	-3.00	1265320581	3028412	174.01	429	459	400	562	304	433	417.81	2.16	0	435741	469	450	428	409	387	440	399	652	129	500	290	1	1	130303515	547	-2.47	0.61	12	2.32	-170.00	688.00	1310	20230420	-67.94	391	20231103	7.42	1310	-67.94	20230420	391	7.42	20231103	1310	-67.94	20230420	391	7.42	20231103	0.00	N	031860	500	651 억		2814937	N	N	0	N	00	N
83	20231214	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-23	5	-5.31	1101766439	2638065	151.58	429	459	400	562	304	433	417.64	2.16	0	342960	469	450	428	409	387	440	399	652	129	500	290	1	1	130303515	534	-2.41	0.60	12	2.02	-170.00	688.00	1310	20230420	-68.70	391	20231103	4.86	1310	-68.70	20230420	391	4.86	20231103	1310	-68.70	20230420	391	4.86	20231103	0.00	N	031860	500	651 억		2814937	N	N	0	N	00	N
84	20231214	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-13	5	-3.00	602250271	1419539	81.57	429	459	413	562	304	433	424.26	2.16	0	225418	469	450	428	409	387	440	399	652	129	500	290	1	1	130303515	547	-2.47	0.61	12	1.09	-170.00	688.00	1310	20230420	-67.94	391	20231103	7.42	1310	-67.94	20230420	391	7.42	20231103	1310	-67.94	20230420	391	7.42	20231103	0.00	N	031860	500	651 억		2814937	N	N	0	N	00	N
85	20231214	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	-14	5	-3.23	516744371	1214517	69.79	429	459	413	562	304	433	425.47	2.16	0	191192	469	450	428	409	387	440	399	652	129	500	290	1	1	130303515	546	-2.46	0.61	12	0.93	-170.00	688.00	1310	20230420	-68.02	391	20231103	7.16	1310	-68.02	20230420	391	7.16	20231103	1310	-68.02	20230420	391	7.16	20231103	0.00	N	031860	500	651 억		2814937	N	N	0	N	00	N
86	20231214	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-16	5	-3.70	404153184	944363	54.26	429	459	414	562	304	433	427.96	2.16	0	127421	469	450	428	409	387	440	399	652	129	500	290	1	1	130303515	543	-2.45	0.61	12	0.72	-170.00	688.00	1310	20230420	-68.17	391	20231103	6.65	1310	-68.17	20230420	391	6.65	20231103	1310	-68.17	20230420	391	6.65	20231103	0.00	N	031860	500	651 억		2814937	N	N	0	N	00	N
87	20231214	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	-11	5	-2.54	253951108	585182	33.62	429	459	419	562	304	433	433.97	2.16	0	83843	469	450	428	409	387	440	399	652	129	500	290	1	1	130303515	550	-2.48	0.61	12	0.45	-170.00	688.00	1310	20230420	-67.79	391	20231103	7.93	1310	-67.79	20230420	391	7.93	20231103	1310	-67.79	20230420	391	7.93	20231103	0.00	N	031860	500	651 억		2814937	N	N	0	N	00	N
88	20231214	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	-6	5	-1.39	181882569	414526	23.82	429	459	427	562	304	433	438.77	2.16	0	70643	469	450	428	409	387	440	399	652	129	500	290	1	1	130303515	556	-2.51	0.62	12	0.32	-170.00	688.00	1310	20230420	-67.40	391	20231103	9.21	1310	-67.40	20230420	391	9.21	20231103	1310	-67.40	20230420	391	9.21	20231103	0.00	N	031860	500	651 억		2814937	N	N	0	N	00	N
89	20231214	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	447	14	2	3.23	29926913	68629	3.94	429	448	429	562	304	433	436.07	2.16	0	27886	469	450	428	409	387	440	399	652	129	500	290	1	1	130303515	582	-2.63	0.65	12	0.05	-170.00	688.00	1310	20230420	-65.88	391	20231103	14.32	1310	-65.88	20230420	391	14.32	20231103	1310	-65.88	20230420	391	14.32	20231103	0.00	N	031860	500	651 억		2814937	N	N	0	N	00	N
90	20231213	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	433	-5	5	-1.14	746268068	1737698	116.85	443	447	406	569	307	438	429.46	1.94	0	284753	486	462	450	426	414	456	420	652	131	500	290	1	1	130303515	564	-2.55	0.63	12	1.33	-170.00	688.00	1310	20230420	-66.95	391	20231103	10.74	1310	-66.95	20230420	391	10.74	20231103	1310	-66.95	20230420	391	10.74	20231103	0.00	N	031860	500	651 억		2524272	N	N	0	N	00	N
91	20231213	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	-14	5	-3.20	706728467	1645783	110.67	443	447	406	569	307	438	429.42	1.94	0	279721	486	462	450	426	414	456	420	652	131	500	290	1	1	130303515	552	-2.49	0.62	12	1.26	-170.00	688.00	1310	20230420	-67.63	391	20231103	8.44	1310	-67.63	20230420	391	8.44	20231103	1310	-67.63	20230420	391	8.44	20231103	0.00	N	031860	500	651 억		2524272	N	N	0	N	00	N
92	20231213	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	-14	5	-3.20	496906933	1146856	77.12	443	447	420	569	307	438	433.28	1.94	0	182011	486	462	450	426	414	456	420	652	131	500	290	1	1	130303515	552	-2.49	0.62	12	0.88	-170.00	688.00	1310	20230420	-67.63	391	20231103	8.44	1310	-67.63	20230420	391	8.44	20231103	1310	-67.63	20230420	391	8.44	20231103	0.00	N	031860	500	651 억		2524272	N	N	0	N	00	N
93	20231213	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	437	-1	5	-0.23	353147656	809912	54.46	443	447	420	569	307	438	436.03	1.94	0	78056	486	462	450	426	414	456	420	652	131	500	290	1	1	130303515	569	-2.57	0.64	12	0.62	-170.00	688.00	1310	20230420	-66.64	391	20231103	11.76	1310	-66.64	20230420	391	11.76	20231103	1310	-66.64	20230420	391	11.76	20231103	0.00	N	031860	500	651 억		2524272	N	N	0	N	00	N
94	20231213	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	0	3	0.00	338339988	776117	52.19	443	447	420	569	307	438	435.94	1.94	0	74167	486	462	450	426	414	456	420	652	131	500	290	1	1	130303515	571	-2.58	0.64	12	0.60	-170.00	688.00	1310	20230420	-66.56	391	20231103	12.02	1310	-66.56	20230420	391	12.02	20231103	1310	-66.56	20230420	391	12.02	20231103	0.00	N	031860	500	651 억		2524272	N	N	0	N	00	N
95	20231213	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	432	-6	5	-1.37	238858723	545476	36.68	443	447	420	569	307	438	437.89	1.94	0	-14789	486	462	450	426	414	456	420	652	131	500	290	1	1	130303515	563	-2.54	0.63	12	0.42	-170.00	688.00	1310	20230420	-67.02	391	20231103	10.49	1310	-67.02	20230420	391	10.49	20231103	1310	-67.02	20230420	391	10.49	20231103	0.00	N	031860	500	651 억		2524272	N	N	0	N	00	N
96	20231213	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	431	-7	5	-1.60	187883009	428287	28.80	443	447	420	569	307	438	438.68	1.94	0	-3262	486	462	450	426	414	456	420	652	131	500	290	1	1	130303515	562	-2.54	0.63	12	0.33	-170.00	688.00	1310	20230420	-67.10	391	20231103	10.23	1310	-67.10	20230420	391	10.23	20231103	1310	-67.10	20230420	391	10.23	20231103	0.00	N	031860	500	651 억		2524272	N	N	0	N	00	N
97	20231213	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	0	3	0.00	36913672	84151	5.66	443	445	437	569	307	438	438.66	1.94	0	-2867	486	462	450	426	414	456	420	652	131	500	290	1	1	130303515	571	-2.58	0.64	12	0.06	-170.00	688.00	1310	20230420	-66.56	391	20231103	12.02	1310	-66.56	20230420	391	12.02	20231103	1310	-66.56	20230420	391	12.02	20231103	0.00	N	031860	500	651 억		2524272	N	N	0	N	00	N
98	20231212	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	-22	5	-4.78	668196301	1475973	93.06	462	474	438	598	322	460	452.72	1.83	0	124970	520	490	466	436	412	478	424	652	138	500	310	1	1	130303515	571	-2.58	0.64	12	1.13	-170.00	688.00	1310	20230420	-66.56	391	20231103	12.02	1310	-66.56	20230420	391	12.02	20231103	1310	-66.56	20230420	391	12.02	20231103	0.00	N	031860	500	651 억		2383170	N	N	0	N	00	N
99	20231212	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	443	-17	5	-3.70	569592073	1251891	78.93	462	474	440	598	322	460	454.98	1.83	0	84069	520	490	466	436	412	478	424	652	138	500	310	1	1	130303515	577	-2.61	0.64	12	0.96	-170.00	688.00	1310	20230420	-66.18	391	20231103	13.30	1310	-66.18	20230420	391	13.30	20231103	1310	-66.18	20230420	391	13.30	20231103	0.00	N	031860	500	651 억		2383170	N	N	0	N	00	N
100	20231212	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	448	-12	5	-2.61	405256479	882272	55.63	462	474	444	598	322	460	459.33	1.83	0	95190	520	490	466	436	412	478	424	652	138	500	310	1	1	130303515	584	-2.64	0.65	12	0.68	-170.00	688.00	1310	20230420	-65.80	391	20231103	14.58	1310	-65.80	20230420	391	14.58	20231103	1310	-65.80	20230420	391	14.58	20231103	0.00	N	031860	500	651 억		2383170	N	N	0	N	00	N
101	20231212	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	-7	5	-1.52	306521995	661933	41.74	462	474	450	598	322	460	463.07	1.83	0	106455	520	490	466	436	412	478	424	652	138	500	310	1	1	130303515	590	-2.66	0.66	12	0.51	-170.00	688.00	1310	20230420	-65.42	391	20231103	15.86	1310	-65.42	20230420	391	15.86	20231103	1310	-65.42	20230420	391	15.86	20231103	0.00	N	031860	500	651 억		2383170	N	N	0	N	00	N
102	20231212	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	461	1	2	0.22	225693356	484177	30.53	462	474	455	598	322	460	466.15	1.83	0	172596	520	490	466	436	412	478	424	652	138	500	310	1	1	130303515	601	-2.71	0.67	12	0.37	-170.00	688.00	1310	20230420	-64.81	391	20231103	17.90	1310	-64.81	20230420	391	17.90	20231103	1310	-64.81	20230420	391	17.90	20231103	0.00	N	031860	500	651 억		2383170	N	N	0	N	00	N
103	20231212	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	467	7	2	1.52	191930463	411188	25.93	462	474	455	598	322	460	466.78	1.83	0	172602	520	490	466	436	412	478	424	652	138	500	310	1	1	130303515	609	-2.75	0.68	12	0.32	-170.00	688.00	1310	20230420	-64.35	391	20231103	19.44	1310	-64.35	20230420	391	19.44	20231103	1310	-64.35	20230420	391	19.44	20231103	0.00	N	031860	500	651 억		2383170	N	N	0	N	00	N
104	20231212	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	10	2	2.17	147124822	316020	19.93	462	474	455	598	322	460	465.57	1.83	0	110853	520	490	466	436	412	478	424	652	138	500	310	1	1	130303515	612	-2.76	0.68	12	0.24	-170.00	688.00	1310	20230420	-64.12	391	20231103	20.20	1310	-64.12	20230420	391	20.20	20231103	1310	-64.12	20230420	391	20.20	20231103	0.00	N	031860	500	651 억		2383170	N	N	0	N	00	N
105	20231212	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	9	2	1.96	13565145	29239	1.84	462	469	460	598	322	460	464.02	1.83	0	-23594	520	490	466	436	412	478	424	652	138	500	310	1	1	130303515	611	-2.76	0.68	12	0.02	-170.00	688.00	1310	20230420	-64.20	391	20231103	19.95	1310	-64.20	20230420	391	19.95	20231103	1310	-64.20	20230420	391	19.95	20231103	0.00	N	031860	500	651 억		2383170	N	N	0	N	00	N
106	20231211	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	-20	5	-4.17	730381540	1584192	148.84	490	496	442	624	336	480	461.04	1.86	-133681	-168729	516	497	486	467	456	492	462	652	144	500	320	1	1	130303515	599	-2.71	0.67	12	1.22	-170.00	688.00	1310	20230420	-64.89	391	20231103	17.65	1310	-64.89	20230420	391	17.65	20231103	1310	-64.89	20230420	391	17.65	20231103	0.00	N	031860	500	651 억		2423764	N	N	0	N	00	N
107	20231211	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	461	-19	5	-3.96	685375930	1486777	139.69	490	496	442	624	336	480	460.98	1.86	-133681	-162653	516	497	486	467	456	492	462	652	144	500	320	1	1	130303515	601	-2.71	0.67	12	1.14	-170.00	688.00	1310	20230420	-64.81	391	20231103	17.90	1310	-64.81	20230420	391	17.90	20231103	1310	-64.81	20230420	391	17.90	20231103	0.00	N	031860	500	651 억		2423764	N	N	0	N	00	N
108	20231211	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	457	-23	5	-4.79	587468653	1273187	119.62	490	496	442	624	336	480	461.42	1.86	-133681	-140694	516	497	486	467	456	492	462	652	144	500	320	1	1	130303515	595	-2.69	0.66	12	0.98	-170.00	688.00	1310	20230420	-65.11	391	20231103	16.88	1310	-65.11	20230420	391	16.88	20231103	1310	-65.11	20230420	391	16.88	20231103	0.00	N	031860	500	651 억		2423764	N	N	0	N	00	N
109	20231211	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	449	-31	5	-6.46	542004657	1172999	110.21	490	496	442	624	336	480	462.07	1.86	-133681	-113916	516	497	486	467	456	492	462	652	144	500	320	1	1	130303515	585	-2.64	0.65	12	0.90	-170.00	688.00	1310	20230420	-65.73	391	20231103	14.83	1310	-65.73	20230420	391	14.83	20231103	1310	-65.73	20230420	391	14.83	20231103	0.00	N	031860	500	651 억		2423764	N	N	0	N	00	N
110	20231211	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	-17	5	-3.54	329461746	702476	66.00	490	496	458	624	336	480	469.00	1.86	-133681	-41227	516	497	486	467	456	492	462	652	144	500	320	1	1	130303515	603	-2.72	0.67	12	0.54	-170.00	688.00	1310	20230420	-64.66	391	20231103	18.41	1310	-64.66	20230420	391	18.41	20231103	1310	-64.66	20230420	391	18.41	20231103	0.00	N	031860	500	651 억		2423764	N	N	0	N	00	N
111	20231211	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-10	5	-2.08	215717428	456816	42.92	490	496	464	624	336	480	472.22	1.86	-133681	29774	516	497	486	467	456	492	462	652	144	500	320	1	1	130303515	612	-2.76	0.68	12	0.35	-170.00	688.00	1310	20230420	-64.12	391	20231103	20.20	1310	-64.12	20230420	391	20.20	20231103	1310	-64.12	20230420	391	20.20	20231103	0.00	N	031860	500	651 억		2423764	N	N	0	N	00	N
112	20231211	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	476	-4	5	-0.83	163646756	346225	32.53	490	496	464	624	336	480	472.66	1.86	-133681	24169	516	497	486	467	456	492	462	652	144	500	320	1	1	130303515	620	-2.80	0.69	12	0.27	-170.00	688.00	1310	20230420	-63.66	391	20231103	21.74	1310	-63.66	20230420	391	21.74	20231103	1310	-63.66	20230420	391	21.74	20231103	0.00	N	031860	500	651 억		2423764	N	N	0	N	00	N
113	20231211	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	3	2	0.62	22029773	45777	4.30	490	496	477	624	336	480	481.24	1.86	-133681	1953	516	497	486	467	456	492	462	652	144	500	320	1	1	130303515	629	-2.84	0.70	12	0.04	-170.00	688.00	1310	20230420	-63.13	391	20231103	23.53	1310	-63.13	20230420	391	23.53	20231103	1310	-63.13	20230420	391	23.53	20231103	0.00	N	031860	500	651 억		2423764	N	N	0	N	00	N
114	20231208	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	480	9	2	1.91	518072852	1063794	118.75	481	505	475	612	330	471	487.04	1.86	0	133992	521	496	479	454	437	487	445	652	141	500	320	1	1	130303515	625	-2.82	0.70	12	0.82	-170.00	688.00	1310	20230420	-63.36	391	20231103	22.76	1310	-63.36	20230420	391	22.76	20231103	1310	-63.36	20230420	391	22.76	20231103	0.01	N	031860	500	651 억		2423764	N	N	0	N	00	N
115	20231208	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	12	2	2.55	505747480	1038178	115.89	481	505	475	612	330	471	487.17	1.86	0	130322	521	496	479	454	437	487	445	652	141	500	320	1	1	130303515	629	-2.84	0.70	12	0.80	-170.00	688.00	1310	20230420	-63.13	391	20231103	23.53	1310	-63.13	20230420	391	23.53	20231103	1310	-63.13	20230420	391	23.53	20231103	0.01	N	031860	500	651 억		2423764	N	N	0	N	00	N
116	20231208	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	481	10	2	2.12	460046126	943091	105.28	481	505	476	612	330	471	487.83	1.86	0	113019	521	496	479	454	437	487	445	652	141	500	320	1	1	130303515	627	-2.83	0.70	12	0.72	-170.00	688.00	1310	20230420	-63.28	391	20231103	23.02	1310	-63.28	20230420	391	23.02	20231103	1310	-63.28	20230420	391	23.02	20231103	0.01	N	031860	500	651 억		2423764	N	N	0	N	00	N
117	20231208	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	15	2	3.18	359285211	735463	82.10	481	505	476	612	330	471	488.55	1.86	0	82803	521	496	479	454	437	487	445	652	141	500	320	1	1	130303515	633	-2.86	0.71	12	0.56	-170.00	688.00	1310	20230420	-62.90	391	20231103	24.30	1310	-62.90	20230420	391	24.30	20231103	1310	-62.90	20230420	391	24.30	20231103	0.01	N	031860	500	651 억		2423764	N	N	0	N	00	N
118	20231208	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	489	18	2	3.82	261937312	534927	59.71	481	505	476	612	330	471	489.72	1.86	0	119247	521	496	479	454	437	487	445	652	141	500	320	1	1	130303515	637	-2.88	0.71	12	0.41	-170.00	688.00	1310	20230420	-62.67	391	20231103	25.06	1310	-62.67	20230420	391	25.06	20231103	1310	-62.67	20230420	391	25.06	20231103	0.01	N	031860	500	651 억		2423764	N	N	0	N	00	N
119	20231208	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	19	2	4.03	226604624	462692	51.65	481	505	476	612	330	471	489.81	1.86	0	112062	521	496	479	454	437	487	445	652	141	500	320	1	1	130303515	638	-2.88	0.71	12	0.36	-170.00	688.00	1310	20230420	-62.60	391	20231103	25.32	1310	-62.60	20230420	391	25.32	20231103	1310	-62.60	20230420	391	25.32	20231103	0.01	N	031860	500	651 억		2423764	N	N	0	N	00	N
120	20231208	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	15	2	3.18	187491251	382822	42.73	481	505	476	612	330	471	489.83	1.86	0	74504	521	496	479	454	437	487	445	652	141	500	320	1	1	130303515	633	-2.86	0.71	12	0.29	-170.00	688.00	1310	20230420	-62.90	391	20231103	24.30	1310	-62.90	20230420	391	24.30	20231103	1310	-62.90	20230420	391	24.30	20231103	0.01	N	031860	500	651 억		2423764	N	N	0	N	00	N
121	20231208	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	12	2	2.55	11575452	24094	2.69	481	485	479	612	330	471	481.01	1.86	0	-1921	521	496	479	454	437	487	445	652	141	500	320	1	1	130303515	629	-2.84	0.70	12	0.02	-170.00	688.00	1310	20230420	-63.13	391	20231103	23.53	1310	-63.13	20230420	391	23.53	20231103	1310	-63.13	20230420	391	23.53	20231103	0.01	N	031860	500	651 억		2423764	N	N	0	N	00	N
122	20231207	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	-21	5	-4.27	425986659	891648	177.50	492	504	462	639	345	492	477.75	2.04	0	-215759	527	509	497	479	467	503	473	652	147	500	330	1	1	130303515	614	-2.77	0.68	12	0.68	-170.00	688.00	1310	20230420	-64.05	391	20231103	20.46	1310	-64.05	20230420	391	20.46	20231103	1310	-64.05	20230420	391	20.46	20231103	0.01	N	031860	500	651 억		2654549	N	N	0	N	00	N
123	20231207	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-22	5	-4.47	402821693	842157	167.65	492	504	462	639	345	492	478.32	2.04	0	-212914	527	509	497	479	467	503	473	652	147	500	330	1	1	130303515	612	-2.76	0.68	12	0.65	-170.00	688.00	1310	20230420	-64.12	391	20231103	20.20	1310	-64.12	20230420	391	20.20	20231103	1310	-64.12	20230420	391	20.20	20231103	0.01	N	031860	500	651 억		2654549	N	N	0	N	00	N
124	20231207	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	-21	5	-4.27	297241521	616617	122.75	492	504	471	639	345	492	482.05	2.04	0	-243959	527	509	497	479	467	503	473	652	147	500	330	1	1	130303515	614	-2.77	0.68	12	0.47	-170.00	688.00	1310	20230420	-64.05	391	20231103	20.46	1310	-64.05	20230420	391	20.46	20231103	1310	-64.05	20230420	391	20.46	20231103	0.01	N	031860	500	651 억		2654549	N	N	0	N	00	N
125	20231207	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	-14	5	-2.85	201263848	414567	82.53	492	504	474	639	345	492	485.48	2.04	0	-116427	527	509	497	479	467	503	473	652	147	500	330	1	1	130303515	623	-2.81	0.69	12	0.32	-170.00	688.00	1310	20230420	-63.51	391	20231103	22.25	1310	-63.51	20230420	391	22.25	20231103	1310	-63.51	20230420	391	22.25	20231103	0.01	N	031860	500	651 억		2654549	N	N	0	N	00	N
126	20231207	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	-2	5	-0.41	110588847	226414	45.07	492	504	482	639	345	492	488.44	2.04	0	-75934	527	509	497	479	467	503	473	652	147	500	330	1	1	130303515	638	-2.88	0.71	12	0.17	-170.00	688.00	1310	20230420	-62.60	391	20231103	25.32	1310	-62.60	20230420	391	25.32	20231103	1310	-62.60	20230420	391	25.32	20231103	0.01	N	031860	500	651 억		2654549	N	N	0	N	00	N
127	20231207	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	491	-1	5	-0.20	74979252	153514	30.56	492	504	482	639	345	492	488.42	2.04	0	-60037	527	509	497	479	467	503	473	652	147	500	330	1	1	130303515	640	-2.89	0.71	12	0.12	-170.00	688.00	1310	20230420	-62.52	391	20231103	25.58	1310	-62.52	20230420	391	25.58	20231103	1310	-62.52	20230420	391	25.58	20231103	0.01	N	031860	500	651 억		2654549	N	N	0	N	00	N
128	20231207	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	493	1	2	0.20	25236108	51412	10.23	492	504	488	639	345	492	490.86	2.04	0	-29180	527	509	497	479	467	503	473	652	147	500	330	1	1	130303515	642	-2.90	0.72	12	0.04	-170.00	688.00	1310	20230420	-62.37	391	20231103	26.09	1310	-62.37	20230420	391	26.09	20231103	1310	-62.37	20230420	391	26.09	20231103	0.01	N	031860	500	651 억		2654549	N	N	0	N	00	N
129	20231207	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	489	-3	5	-0.61	5775255	11769	2.34	492	504	489	639	345	492	490.72	2.04	0	-11526	527	509	497	479	467	503	473	652	147	500	330	1	1	130303515	637	-2.88	0.71	12	0.01	-170.00	688.00	1310	20230420	-62.67	391	20231103	25.06	1310	-62.67	20230420	391	25.06	20231103	1310	-62.67	20230420	391	25.06	20231103	0.01	N	031860	500	651 억		2654549	N	N	0	N	00	N
130	20231206	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	0	3	0.00	246530682	501739	90.88	511	515	485	639	345	492	491.35	2.11	0	-88996	529	510	499	480	469	505	475	652	147	500	330	1	1	130303515	641	-2.89	0.72	12	0.39	-170.00	688.00	1310	20230420	-62.44	391	20231103	25.83	1310	-62.44	20230420	391	25.83	20231103	1310	-62.44	20230420	391	25.83	20231103	0.01	N	031860	500	651 억		2749207	N	N	0	N	00	N
131	20231206	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	493	1	2	0.20	231856519	472228	85.54	511	515	485	639	345	492	490.98	2.11	0	-89708	529	510	499	480	469	505	475	652	147	500	330	1	1	130303515	642	-2.90	0.72	12	0.36	-170.00	688.00	1310	20230420	-62.37	391	20231103	26.09	1310	-62.37	20230420	391	26.09	20231103	1310	-62.37	20230420	391	26.09	20231103	0.01	N	031860	500	651 억		2749207	N	N	0	N	00	N
132	20231206	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	493	1	2	0.20	202498443	412562	74.73	511	515	485	639	345	492	490.83	2.11	0	-104629	529	510	499	480	469	505	475	652	147	500	330	1	1	130303515	642	-2.90	0.72	12	0.32	-170.00	688.00	1310	20230420	-62.37	391	20231103	26.09	1310	-62.37	20230420	391	26.09	20231103	1310	-62.37	20230420	391	26.09	20231103	0.01	N	031860	500	651 억		2749207	N	N	0	N	00	N
133	20231206	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	489	-3	5	-0.61	179285003	365218	66.15	511	515	485	639	345	492	490.90	2.11	0	-121807	529	510	499	480	469	505	475	652	147	500	330	1	1	130303515	637	-2.88	0.71	12	0.28	-170.00	688.00	1310	20230420	-62.67	391	20231103	25.06	1310	-62.67	20230420	391	25.06	20231103	1310	-62.67	20230420	391	25.06	20231103	0.01	N	031860	500	651 억		2749207	N	N	0	N	00	N
134	20231206	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	-2	5	-0.41	150463950	306154	55.46	511	515	485	639	345	492	491.46	2.11	0	-109404	529	510	499	480	469	505	475	652	147	500	330	1	1	130303515	638	-2.88	0.71	12	0.23	-170.00	688.00	1310	20230420	-62.60	391	20231103	25.32	1310	-62.60	20230420	391	25.32	20231103	1310	-62.60	20230420	391	25.32	20231103	0.01	N	031860	500	651 억		2749207	N	N	0	N	00	N
135	20231206	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	493	1	2	0.20	123756878	251435	45.54	511	515	485	639	345	492	492.20	2.11	0	-103939	529	510	499	480	469	505	475	652	147	500	330	1	1	130303515	642	-2.90	0.72	12	0.19	-170.00	688.00	1310	20230420	-62.37	391	20231103	26.09	1310	-62.37	20230420	391	26.09	20231103	1310	-62.37	20230420	391	26.09	20231103	0.01	N	031860	500	651 억		2749207	N	N	0	N	00	N
136	20231206	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	-2	5	-0.41	78597020	159357	28.87	511	515	486	639	345	492	493.21	2.11	0	-90049	529	510	499	480	469	505	475	652	147	500	330	1	1	130303515	638	-2.88	0.71	12	0.12	-170.00	688.00	1310	20230420	-62.60	391	20231103	25.32	1310	-62.60	20230420	391	25.32	20231103	1310	-62.60	20230420	391	25.32	20231103	0.01	N	031860	500	651 억		2749207	N	N	0	N	00	N
137	20231206	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	8	2	1.63	7934604	15567	2.82	511	515	500	639	345	492	509.71	2.11	0	-3276	529	510	499	480	469	505	475	652	147	500	330	1	1	130303515	652	-2.94	0.73	12	0.01	-170.00	688.00	1310	20230420	-61.83	391	20231103	27.88	1310	-61.83	20230420	391	27.88	20231103	1310	-61.83	20230420	391	27.88	20231103	0.01	N	031860	500	651 억		2749207	N	N	0	N	00	N
138	20231205	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	-13	5	-2.57	273270221	550637	34.11	500	518	488	656	354	505	496.28	2.18	0	-82184	554	529	500	475	446	542	488	652	151	500	340	1	1	130303515	641	-2.89	0.72	12	0.42	-170.00	688.00	1310	20230420	-62.44	391	20231103	25.83	1310	-62.44	20230420	391	25.83	20231103	1310	-62.44	20230420	391	25.83	20231103	0.01	N	031860	500	651 억		2836233	N	N	0	N	00	N
139	20231205	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	-5	5	-0.99	245542545	494556	30.64	500	518	488	656	354	505	496.49	2.18	0	-81755	554	529	500	475	446	542	488	652	151	500	340	1	1	130303515	652	-2.94	0.73	12	0.38	-170.00	688.00	1310	20230420	-61.83	391	20231103	27.88	1310	-61.83	20230420	391	27.88	20231103	1310	-61.83	20230420	391	27.88	20231103	0.01	N	031860	500	651 억		2836233	N	N	0	N	00	N
140	20231205	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	498	-7	5	-1.39	186485484	375790	23.28	500	518	488	656	354	505	496.24	2.18	0	-78282	554	529	500	475	446	542	488	652	151	500	340	1	1	130303515	649	-2.93	0.72	12	0.29	-170.00	688.00	1310	20230420	-61.98	391	20231103	27.37	1310	-61.98	20230420	391	27.37	20231103	1310	-61.98	20230420	391	27.37	20231103	0.01	N	031860	500	651 억		2836233	N	N	0	N	00	N
141	20231205	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	499	-6	5	-1.19	175816910	354337	21.95	500	518	488	656	354	505	496.18	2.18	0	-73862	554	529	500	475	446	542	488	652	151	500	340	1	1	130303515	650	-2.94	0.73	12	0.27	-170.00	688.00	1310	20230420	-61.91	391	20231103	27.62	1310	-61.91	20230420	391	27.62	20231103	1310	-61.91	20230420	391	27.62	20231103	0.01	N	031860	500	651 억		2836233	N	N	0	N	00	N
142	20231205	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	-8	5	-1.58	151230763	304988	18.90	500	518	488	656	354	505	495.85	2.18	0	-66796	554	529	500	475	446	542	488	652	151	500	340	1	1	130303515	648	-2.92	0.72	12	0.23	-170.00	688.00	1310	20230420	-62.06	391	20231103	27.11	1310	-62.06	20230420	391	27.11	20231103	1310	-62.06	20230420	391	27.11	20231103	0.01	N	031860	500	651 억		2836233	N	N	0	N	00	N
143	20231205	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	501	-4	5	-0.79	137586503	277473	17.19	500	518	488	656	354	505	495.85	2.18	0	-63174	554	529	500	475	446	542	488	652	151	500	340	1	1	130303515	653	-2.95	0.73	12	0.21	-170.00	688.00	1310	20230420	-61.76	391	20231103	28.13	1310	-61.76	20230420	391	28.13	20231103	1310	-61.76	20230420	391	28.13	20231103	0.01	N	031860	500	651 억		2836233	N	N	0	N	00	N
144	20231205	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	495	-10	5	-1.98	102627652	207366	12.85	500	518	488	656	354	505	494.90	2.18	0	-55751	554	529	500	475	446	542	488	652	151	500	340	1	1	130303515	645	-2.91	0.72	12	0.16	-170.00	688.00	1310	20230420	-62.21	391	20231103	26.60	1310	-62.21	20230420	391	26.60	20231103	1310	-62.21	20230420	391	26.60	20231103	0.01	N	031860	500	651 억		2836233	N	N	0	N	00	N
145	20231205	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	-5	5	-0.99	3093091	6165	0.38	500	503	500	656	354	505	501.61	2.18	0	-3191	554	529	500	475	446	542	488	652	151	500	340	1	1	130303515	652	-2.94	0.73	12	0.00	-170.00	688.00	1310	20230420	-61.83	391	20231103	27.88	1310	-61.83	20230420	391	27.88	20231103	1310	-61.83	20230420	391	27.88	20231103	0.01	N	031860	500	651 억		2836233	N	N	0	N	00	N
146	20231204	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	5	2	1.00	799297212	1612684	76.16	500	525	471	650	350	500	495.63	1.99	0	239555	531	515	503	487	475	509	481	652	150	500	340	1	1	130303515	658	-2.97	0.73	12	1.24	-170.00	688.00	1310	20230420	-61.45	391	20231103	29.16	1310	-61.45	20230420	391	29.16	20231103	1310	-61.45	20230420	391	29.16	20231103	0.01	N	031860	500	651 억		2596679	N	N	0	N	00	N
147	20231204	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	0	3	0.00	783301575	1580901	74.66	500	525	471	650	350	500	495.48	1.99	0	238920	531	515	503	487	475	509	481	652	150	500	340	1	1	130303515	652	-2.94	0.73	12	1.21	-170.00	688.00	1310	20230420	-61.83	391	20231103	27.88	1310	-61.83	20230420	391	27.88	20231103	1310	-61.83	20230420	391	27.88	20231103	0.01	N	031860	500	651 억		2596679	N	N	0	N	00	N
148	20231204	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	504	4	2	0.80	758881940	1532083	72.35	500	525	471	650	350	500	495.33	1.99	0	250913	531	515	503	487	475	509	481	652	150	500	340	1	1	130303515	657	-2.96	0.73	12	1.18	-170.00	688.00	1310	20230420	-61.53	391	20231103	28.90	1310	-61.53	20230420	391	28.90	20231103	1310	-61.53	20230420	391	28.90	20231103	0.01	N	031860	500	651 억		2596679	N	N	0	N	00	N
149	20231204	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	504	4	2	0.80	729850809	1474247	69.62	500	525	471	650	350	500	495.07	1.99	0	252366	531	515	503	487	475	509	481	652	150	500	340	1	1	130303515	657	-2.96	0.73	12	1.13	-170.00	688.00	1310	20230420	-61.53	391	20231103	28.90	1310	-61.53	20230420	391	28.90	20231103	1310	-61.53	20230420	391	28.90	20231103	0.01	N	031860	500	651 억		2596679	N	N	0	N	00	N
150	20231204	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	5	2	1.00	627260961	1271871	60.07	500	525	471	650	350	500	493.18	1.99	0	273942	531	515	503	487	475	509	481	652	150	500	340	1	1	130303515	658	-2.97	0.73	12	0.98	-170.00	688.00	1310	20230420	-61.45	391	20231103	29.16	1310	-61.45	20230420	391	29.16	20231103	1310	-61.45	20230420	391	29.16	20231103	0.01	N	031860	500	651 억		2596679	N	N	0	N	00	N
151	20231204	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	512	12	2	2.40	594883343	1208240	57.06	500	525	471	650	350	500	492.35	1.99	0	252356	531	515	503	487	475	509	481	652	150	500	340	1	1	130303515	667	-3.01	0.74	12	0.93	-170.00	688.00	1310	20230420	-60.92	391	20231103	30.95	1310	-60.92	20230420	391	30.95	20231103	1310	-60.92	20230420	391	30.95	20231103	0.01	N	031860	500	651 억		2596679	N	N	0	N	00	N
152	20231204	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	9	2	1.80	447947006	922574	43.57	500	511	471	650	350	500	485.54	1.99	0	282273	531	515	503	487	475	509	481	652	150	500	340	1	1	130303515	663	-2.99	0.74	12	0.71	-170.00	688.00	1310	20230420	-61.15	391	20231103	30.18	1310	-61.15	20230420	391	30.18	20231103	1310	-61.15	20230420	391	30.18	20231103	0.01	N	031860	500	651 억		2596679	N	N	0	N	00	N
153	20231204	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	-3	5	-0.60	11889366	24114	1.14	500	501	480	650	350	500	493.03	1.99	0	-1964	531	515	503	487	475	509	481	652	150	500	340	1	1	130303515	648	-2.92	0.72	12	0.02	-170.00	688.00	1310	20230420	-62.06	391	20231103	27.11	1310	-62.06	20230420	391	27.11	20231103	1310	-62.06	20230420	391	27.11	20231103	0.01	N	031860	500	651 억		2596679	N	N	0	N	00	N
154	20231201	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	-19	5	-3.66	1051209151	2102505	307.57	519	519	491	674	364	519	499.98	1.65	0	449587	545	531	516	502	487	539	510	652	155	500	350	1	1	130303515	652	-2.94	0.73	12	1.61	-170.00	688.00	1310	20230420	-61.83	391	20231103	27.88	1310	-61.83	20230420	391	27.88	20231103	1310	-61.83	20230420	391	27.88	20231103	0.01	N	031860	500	651 억		2146901	N	N	0	N	00	N
155	20231201	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	-19	5	-3.66	1034721681	2069471	302.74	519	519	491	674	364	519	499.99	1.65	0	452685	545	531	516	502	487	539	510	652	155	500	350	1	1	130303515	652	-2.94	0.73	12	1.59	-170.00	688.00	1310	20230420	-61.83	391	20231103	27.88	1310	-61.83	20230420	391	27.88	20231103	1310	-61.83	20230420	391	27.88	20231103	0.01	N	031860	500	651 억		2146901	N	N	0	N	00	N
156	20231201	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	499	-20	5	-3.85	950802588	1900726	278.05	519	519	491	674	364	519	500.23	1.65	0	449677	545	531	516	502	487	539	510	652	155	500	350	1	1	130303515	650	-2.94	0.73	12	1.46	-170.00	688.00	1310	20230420	-61.91	391	20231103	27.62	1310	-61.91	20230420	391	27.62	20231103	1310	-61.91	20230420	391	27.62	20231103	0.01	N	031860	500	651 억		2146901	N	N	0	N	00	N
157	20231201	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	501	-18	5	-3.47	884601328	1767710	258.59	519	519	491	674	364	519	500.42	1.65	0	442622	545	531	516	502	487	539	510	652	155	500	350	1	1	130303515	653	-2.95	0.73	12	1.36	-170.00	688.00	1310	20230420	-61.76	391	20231103	28.13	1310	-61.76	20230420	391	28.13	20231103	1310	-61.76	20230420	391	28.13	20231103	0.01	N	031860	500	651 억		2146901	N	N	0	N	00	N
158	20231201	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	-14	5	-2.70	781478626	1561018	228.36	519	519	491	674	364	519	500.62	1.65	0	435382	545	531	516	502	487	539	510	652	155	500	350	1	1	130303515	658	-2.97	0.73	12	1.20	-170.00	688.00	1310	20230420	-61.45	391	20231103	29.16	1310	-61.45	20230420	391	29.16	20231103	1310	-61.45	20230420	391	29.16	20231103	0.01	N	031860	500	651 억		2146901	N	N	0	N	00	N
159	20231201	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	496	-23	5	-4.43	731978061	1462558	213.95	519	519	491	674	364	519	500.48	1.65	0	428631	545	531	516	502	487	539	510	652	155	500	350	1	1	130303515	646	-2.92	0.72	12	1.12	-170.00	688.00	1310	20230420	-62.14	391	20231103	26.85	1310	-62.14	20230420	391	26.85	20231103	1310	-62.14	20230420	391	26.85	20231103	0.01	N	031860	500	651 억		2146901	N	N	0	N	00	N
160	20231201	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	504	-15	5	-2.89	473937701	943000	137.95	519	519	496	674	364	519	502.59	1.65	0	387686	545	531	516	502	487	539	510	652	155	500	350	1	1	130303515	657	-2.96	0.73	12	0.72	-170.00	688.00	1310	20230420	-61.53	391	20231103	28.90	1310	-61.53	20230420	391	28.90	20231103	1310	-61.53	20230420	391	28.90	20231103	0.01	N	031860	500	651 억		2146901	N	N	0	N	00	N
161	20231201	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	518	-1	5	-0.19	5141477	9962	1.46	519	519	515	674	364	519	516.11	1.65	0	-2552	545	531	516	502	487	539	510	652	155	500	350	1	1	130303515	675	-3.05	0.75	12	0.01	-170.00	688.00	1310	20230420	-60.46	391	20231103	32.48	1310	-60.46	20230420	391	32.48	20231103	1310	-60.46	20230420	391	32.48	20231103	0.01	N	031860	500	651 억		2146901	N	N	0	N	00	N