KissMeData/036180/price/prices-20231201.csv

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
20231229,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-46,5,-6.74,377951524,581866,489.21,682,700,630,886,478,682,650.19,0.73,-16427,-16447,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,398,-3.53,1.01,12,0.93,-180.00,630.00,1198,20230829,-46.91,527,20230302,20.68,1198,-46.91,20230829,527,20.68,20230302,1198,-46.91,20230829,527,20.68,20230302,0.25,N,036180,500,312 억,,453667,N,N,0,N,00,N
20231229,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-46,5,-6.74,377951524,581866,489.21,682,700,630,886,478,682,650.19,0.73,-16427,-16447,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,398,-3.53,1.01,12,0.93,-180.00,630.00,1198,20230829,-46.91,527,20230302,20.68,1198,-46.91,20230829,527,20.68,20230302,1198,-46.91,20230829,527,20.68,20230302,0.25,N,036180,500,312 억,,453667,N,N,0,N,00,N
20231229,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-46,5,-6.74,377951524,581866,489.21,682,700,630,886,478,682,650.19,0.73,-16427,-16447,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,398,-3.53,1.01,12,0.93,-180.00,630.00,1198,20230829,-46.91,527,20230302,20.68,1198,-46.91,20230829,527,20.68,20230302,1198,-46.91,20230829,527,20.68,20230302,0.25,N,036180,500,312 억,,453667,N,N,0,N,00,N
20231229,130450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-46,5,-6.74,377951524,581866,489.21,682,700,630,886,478,682,650.19,0.73,-16427,-16447,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,398,-3.53,1.01,12,0.93,-180.00,630.00,1198,20230829,-46.91,527,20230302,20.68,1198,-46.91,20230829,527,20.68,20230302,1198,-46.91,20230829,527,20.68,20230302,0.25,N,036180,500,312 억,,453667,N,N,0,N,00,N
20231229,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-46,5,-6.74,377951524,581866,489.21,682,700,630,886,478,682,650.19,0.73,-16427,-16447,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,398,-3.53,1.01,12,0.93,-180.00,630.00,1198,20230829,-46.91,527,20230302,20.68,1198,-46.91,20230829,527,20.68,20230302,1198,-46.91,20230829,527,20.68,20230302,0.25,N,036180,500,312 억,,453667,N,N,0,N,00,N
20231229,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-46,5,-6.74,377951524,581866,489.21,682,700,630,886,478,682,650.19,0.73,-16427,-16447,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,398,-3.53,1.01,12,0.93,-180.00,630.00,1198,20230829,-46.91,527,20230302,20.68,1198,-46.91,20230829,527,20.68,20230302,1198,-46.91,20230829,527,20.68,20230302,0.25,N,036180,500,312 억,,453667,N,N,0,N,00,N
20231229,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-46,5,-6.74,377951524,581866,489.21,682,700,630,886,478,682,650.19,0.73,-16427,-16447,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,398,-3.53,1.01,12,0.93,-180.00,630.00,1198,20230829,-46.91,527,20230302,20.68,1198,-46.91,20230829,527,20.68,20230302,1198,-46.91,20230829,527,20.68,20230302,0.25,N,036180,500,312 억,,453667,N,N,0,N,00,N
20231229,090436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-46,5,-6.74,377951524,581866,489.21,682,700,630,886,478,682,650.19,0.73,-16427,-16447,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,398,-3.53,1.01,12,0.93,-180.00,630.00,1198,20230829,-46.91,527,20230302,20.68,1198,-46.91,20230829,527,20.68,20230302,1198,-46.91,20230829,527,20.68,20230302,0.25,N,036180,500,312 억,,453667,N,N,0,N,00,N
20231228,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-46,5,-6.74,375351562,577772,485.77,682,700,630,886,478,682,650.19,0.75,0,-16447,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,398,-3.53,1.01,12,0.92,-180.00,630.00,1198,20230829,-46.91,527,20230302,20.68,1198,-46.91,20230829,527,20.68,20230302,1198,-46.91,20230829,527,20.68,20230302,0.25,N,036180,500,312 억,,470094,N,N,0,N,00,N
20231228,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,-52,5,-7.62,256675904,391851,329.45,682,700,630,886,478,682,655.03,0.75,0,23973,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,394,-3.50,1.00,12,0.63,-180.00,630.00,1198,20230829,-47.41,527,20230302,19.54,1198,-47.41,20230829,527,19.54,20230302,1198,-47.41,20230829,527,19.54,20230302,0.25,N,036180,500,312 억,,470094,N,N,0,N,00,N
20231228,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,661,-21,5,-3.08,95781506,143914,121.00,682,700,655,886,478,682,665.55,0.75,0,1383,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,413,-3.67,1.05,12,0.23,-180.00,630.00,1198,20230829,-44.82,527,20230302,25.43,1198,-44.82,20230829,527,25.43,20230302,1198,-44.82,20230829,527,25.43,20230302,0.25,N,036180,500,312 억,,470094,N,N,0,N,00,N
20231228,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,664,-18,5,-2.64,67302865,100888,84.82,682,700,655,886,478,682,667.10,0.75,0,531,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,415,-3.69,1.05,12,0.16,-180.00,630.00,1198,20230829,-44.57,527,20230302,26.00,1198,-44.57,20230829,527,26.00,20230302,1198,-44.57,20230829,527,26.00,20230302,0.25,N,036180,500,312 억,,470094,N,N,0,N,00,N
20231228,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,659,-23,5,-3.37,58258216,87141,73.26,682,700,657,886,478,682,668.55,0.75,0,-852,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,412,-3.66,1.05,12,0.14,-180.00,630.00,1198,20230829,-44.99,527,20230302,25.05,1198,-44.99,20230829,527,25.05,20230302,1198,-44.99,20230829,527,25.05,20230302,0.25,N,036180,500,312 억,,470094,N,N,0,N,00,N
20231228,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,-8,5,-1.17,25750684,38176,32.10,682,700,667,886,478,682,674.53,0.75,0,-1304,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,422,-3.74,1.07,12,0.06,-180.00,630.00,1198,20230829,-43.74,527,20230302,27.89,1198,-43.74,20230829,527,27.89,20230302,1198,-43.74,20230829,527,27.89,20230302,0.25,N,036180,500,312 억,,470094,N,N,0,N,00,N
20231228,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,676,-6,5,-0.88,14520943,21440,18.03,682,700,670,886,478,682,677.28,0.75,0,-3440,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,423,-3.76,1.07,12,0.03,-180.00,630.00,1198,20230829,-43.57,527,20230302,28.27,1198,-43.57,20230829,527,28.27,20230302,1198,-43.57,20230829,527,28.27,20230302,0.25,N,036180,500,312 억,,470094,N,N,0,N,00,N
20231228,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,1,2,0.15,1268286,1842,1.55,682,700,682,886,478,682,688.54,0.75,0,1128,712,697,685,670,658,691,664,313,204,500,450,1,1,62552961,427,-3.79,1.08,12,0.00,-180.00,630.00,1198,20230829,-42.99,527,20230302,29.60,1198,-42.99,20230829,527,29.60,20230302,1198,-42.99,20230829,527,29.60,20230302,0.25,N,036180,500,312 억,,470094,N,N,0,N,00,N
20231227,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,-6,5,-0.87,81363937,118938,34.38,689,700,673,894,482,688,684.09,0.75,0,2525,729,708,684,663,639,719,674,313,206,500,450,1,1,62552961,427,-3.79,1.08,12,0.19,-180.00,630.00,1198,20230829,-43.07,527,20230302,29.41,1198,-43.07,20230829,527,29.41,20230302,1198,-43.07,20230829,527,29.41,20230302,0.25,N,036180,500,312 억,,467370,N,N,0,N,00,N
20231227,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,-3,5,-0.44,78216561,114335,33.05,689,700,673,894,482,688,684.10,0.75,0,2508,729,708,684,663,639,719,674,313,206,500,450,1,1,62552961,428,-3.81,1.09,12,0.18,-180.00,630.00,1198,20230829,-42.82,527,20230302,29.98,1198,-42.82,20230829,527,29.98,20230302,1198,-42.82,20230829,527,29.98,20230302,0.25,N,036180,500,312 억,,467370,N,N,0,N,00,N
20231227,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,-2,5,-0.29,77822597,113760,32.88,689,700,673,894,482,688,684.09,0.75,0,2646,729,708,684,663,639,719,674,313,206,500,450,1,1,62552961,429,-3.81,1.09,12,0.18,-180.00,630.00,1198,20230829,-42.74,527,20230302,30.17,1198,-42.74,20230829,527,30.17,20230302,1198,-42.74,20230829,527,30.17,20230302,0.25,N,036180,500,312 억,,467370,N,N,0,N,00,N
20231227,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,1,2,0.15,73440641,107375,31.04,689,700,673,894,482,688,683.96,0.75,0,2572,729,708,684,663,639,719,674,313,206,500,450,1,1,62552961,431,-3.83,1.09,12,0.17,-180.00,630.00,1198,20230829,-42.49,527,20230302,30.74,1198,-42.49,20230829,527,30.74,20230302,1198,-42.49,20230829,527,30.74,20230302,0.25,N,036180,500,312 억,,467370,N,N,0,N,00,N
20231227,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,687,-1,5,-0.15,72941755,106649,30.83,689,700,673,894,482,688,683.94,0.75,0,2657,729,708,684,663,639,719,674,313,206,500,450,1,1,62552961,430,-3.82,1.09,12,0.17,-180.00,630.00,1198,20230829,-42.65,527,20230302,30.36,1198,-42.65,20230829,527,30.36,20230302,1198,-42.65,20230829,527,30.36,20230302,0.25,N,036180,500,312 억,,467370,N,N,0,N,00,N
20231227,110432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,-3,5,-0.44,57737810,84451,24.41,689,700,673,894,482,688,683.68,0.75,0,2531,729,708,684,663,639,719,674,313,206,500,450,1,1,62552961,428,-3.81,1.09,12,0.14,-180.00,630.00,1198,20230829,-42.82,527,20230302,29.98,1198,-42.82,20230829,527,29.98,20230302,1198,-42.82,20230829,527,29.98,20230302,0.25,N,036180,500,312 억,,467370,N,N,0,N,00,N
20231227,100433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,681,-7,5,-1.02,44167353,64549,18.66,689,700,673,894,482,688,684.24,0.75,0,2354,729,708,684,663,639,719,674,313,206,500,450,1,1,62552961,426,-3.78,1.08,12,0.10,-180.00,630.00,1198,20230829,-43.16,527,20230302,29.22,1198,-43.16,20230829,527,29.22,20230302,1198,-43.16,20230829,527,29.22,20230302,0.25,N,036180,500,312 억,,467370,N,N,0,N,00,N
20231227,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,692,4,2,0.58,2750855,3989,1.15,689,700,689,894,482,688,689.62,0.75,0,-411,729,708,684,663,639,719,674,313,206,500,450,1,1,62552961,433,-3.84,1.10,12,0.01,-180.00,630.00,1198,20230829,-42.24,527,20230302,31.31,1198,-42.24,20230829,527,31.31,20230302,1198,-42.24,20230829,527,31.31,20230302,0.25,N,036180,500,312 억,,467370,N,N,0,N,00,N
20231226,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,20,2,2.99,229950913,336094,271.83,674,705,660,868,468,668,684.19,0.74,0,2184,684,675,667,658,650,680,663,313,200,500,440,1,1,62552961,430,-3.82,1.09,12,0.54,-180.00,630.00,1198,20230829,-42.57,527,20230302,30.55,1198,-42.57,20230829,527,30.55,20230302,1198,-42.57,20230829,527,30.55,20230302,0.24,N,036180,500,312 억,,461701,N,N,0,N,00,N
20231226,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,17,2,2.54,224732821,328508,265.69,674,705,660,868,468,668,684.10,0.74,0,2645,684,675,667,658,650,680,663,313,200,500,440,1,1,62552961,428,-3.81,1.09,12,0.53,-180.00,630.00,1198,20230829,-42.82,527,20230302,29.98,1198,-42.82,20230829,527,29.98,20230302,1198,-42.82,20230829,527,29.98,20230302,0.24,N,036180,500,312 억,,461701,N,N,0,N,00,N
20231226,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,691,23,2,3.44,196534666,287358,232.41,674,705,660,868,468,668,683.94,0.74,0,2173,684,675,667,658,650,680,663,313,200,500,440,1,1,62552961,432,-3.84,1.10,12,0.46,-180.00,630.00,1198,20230829,-42.32,527,20230302,31.12,1198,-42.32,20230829,527,31.12,20230302,1198,-42.32,20230829,527,31.12,20230302,0.24,N,036180,500,312 억,,461701,N,N,0,N,00,N
20231226,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,21,2,3.14,171120648,250521,202.62,674,705,660,868,468,668,683.06,0.74,0,9055,684,675,667,658,650,680,663,313,200,500,440,1,1,62552961,431,-3.83,1.09,12,0.40,-180.00,630.00,1198,20230829,-42.49,527,20230302,30.74,1198,-42.49,20230829,527,30.74,20230302,1198,-42.49,20230829,527,30.74,20230302,0.24,N,036180,500,312 억,,461701,N,N,0,N,00,N
20231226,120432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,695,27,2,4.04,161906636,237171,191.82,674,705,660,868,468,668,682.66,0.74,0,1974,684,675,667,658,650,680,663,313,200,500,440,1,1,62552961,435,-3.86,1.10,12,0.38,-180.00,630.00,1198,20230829,-41.99,527,20230302,31.88,1198,-41.99,20230829,527,31.88,20230302,1198,-41.99,20230829,527,31.88,20230302,0.24,N,036180,500,312 억,,461701,N,N,0,N,00,N
20231226,110435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,18,2,2.69,107153479,158393,128.11,674,700,660,868,468,668,676.50,0.74,0,4760,684,675,667,658,650,680,663,313,200,500,440,1,1,62552961,429,-3.81,1.09,12,0.25,-180.00,630.00,1198,20230829,-42.74,527,20230302,30.17,1198,-42.74,20230829,527,30.17,20230302,1198,-42.74,20230829,527,30.17,20230302,0.24,N,036180,500,312 억,,461701,N,N,0,N,00,N
20231226,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,675,7,2,1.05,54096093,80669,65.24,674,679,660,868,468,668,670.59,0.74,0,2705,684,675,667,658,650,680,663,313,200,500,440,1,1,62552961,422,-3.75,1.07,12,0.13,-180.00,630.00,1198,20230829,-43.66,527,20230302,28.08,1198,-43.66,20230829,527,28.08,20230302,1198,-43.66,20230829,527,28.08,20230302,0.24,N,036180,500,312 억,,461701,N,N,0,N,00,N
20231226,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,668,0,3,0.00,2970019,4407,3.56,674,679,668,868,468,668,673.93,0.74,0,-1435,684,675,667,658,650,680,663,313,200,500,440,1,1,62552961,418,-3.71,1.06,12,0.01,-180.00,630.00,1198,20230829,-44.24,527,20230302,26.76,1198,-44.24,20230829,527,26.76,20230302,1198,-44.24,20230829,527,26.76,20230302,0.24,N,036180,500,312 억,,461701,N,N,0,N,00,N
20231222,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,668,5,2,0.75,79925411,120244,57.25,663,676,659,861,465,663,664.69,0.75,0,-9101,702,682,668,648,634,675,641,313,198,500,430,1,1,62552961,418,-3.71,1.06,12,0.19,-180.00,630.00,1198,20230829,-44.24,527,20230302,26.76,1198,-44.24,20230829,527,26.76,20230302,1198,-44.24,20230829,527,26.76,20230302,0.24,N,036180,500,312 억,,470820,N,N,0,N,00,N
20231222,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,663,0,3,0.00,62998687,94867,45.17,663,676,659,861,465,663,664.07,0.75,0,-9064,702,682,668,648,634,675,641,313,198,500,430,1,1,62552961,415,-3.68,1.05,12,0.15,-180.00,630.00,1198,20230829,-44.66,527,20230302,25.81,1198,-44.66,20230829,527,25.81,20230302,1198,-44.66,20230829,527,25.81,20230302,0.24,N,036180,500,312 억,,470820,N,N,0,N,00,N
20231222,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,666,3,2,0.45,42008234,63091,30.04,663,676,660,861,465,663,665.84,0.75,0,-7864,702,682,668,648,634,675,641,313,198,500,430,1,1,62552961,417,-3.70,1.06,12,0.10,-180.00,630.00,1198,20230829,-44.41,527,20230302,26.38,1198,-44.41,20230829,527,26.38,20230302,1198,-44.41,20230829,527,26.38,20230302,0.24,N,036180,500,312 억,,470820,N,N,0,N,00,N
20231222,130423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,667,4,2,0.60,35270700,52984,25.23,663,676,660,861,465,663,665.69,0.75,0,-7836,702,682,668,648,634,675,641,313,198,500,430,1,1,62552961,417,-3.71,1.06,12,0.08,-180.00,630.00,1198,20230829,-44.32,527,20230302,26.57,1198,-44.32,20230829,527,26.57,20230302,1198,-44.32,20230829,527,26.57,20230302,0.24,N,036180,500,312 억,,470820,N,N,0,N,00,N
20231222,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,665,2,2,0.30,22433180,33602,16.00,663,676,660,861,465,663,667.61,0.75,0,-7836,702,682,668,648,634,675,641,313,198,500,430,1,1,62552961,416,-3.69,1.06,12,0.05,-180.00,630.00,1198,20230829,-44.49,527,20230302,26.19,1198,-44.49,20230829,527,26.19,20230302,1198,-44.49,20230829,527,26.19,20230302,0.24,N,036180,500,312 억,,470820,N,N,0,N,00,N
20231222,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,667,4,2,0.60,16579179,24784,11.80,663,676,660,861,465,663,668.95,0.75,0,-7786,702,682,668,648,634,675,641,313,198,500,430,1,1,62552961,417,-3.71,1.06,12,0.04,-180.00,630.00,1198,20230829,-44.32,527,20230302,26.57,1198,-44.32,20230829,527,26.57,20230302,1198,-44.32,20230829,527,26.57,20230302,0.24,N,036180,500,312 억,,470820,N,N,0,N,00,N
20231222,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,669,6,2,0.90,16060626,24003,11.43,663,676,660,861,465,663,669.11,0.75,0,-7821,702,682,668,648,634,675,641,313,198,500,430,1,1,62552961,418,-3.72,1.06,12,0.04,-180.00,630.00,1198,20230829,-44.16,527,20230302,26.94,1198,-44.16,20230829,527,26.94,20230302,1198,-44.16,20230829,527,26.94,20230302,0.24,N,036180,500,312 억,,470820,N,N,0,N,00,N
20231222,090424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,-3,5,-0.45,459438,693,0.33,663,663,660,861,465,663,662.97,0.75,0,-102,702,682,668,648,634,675,641,313,198,500,430,1,1,62552961,413,-3.67,1.05,12,0.00,-180.00,630.00,1198,20230829,-44.91,527,20230302,25.24,1198,-44.91,20230829,527,25.24,20230302,1198,-44.91,20230829,527,25.24,20230302,0.24,N,036180,500,312 억,,470820,N,N,0,N,00,N
20231221,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,663,-16,5,-2.36,139041108,210020,42.32,680,688,654,882,476,679,662.04,0.77,0,-10084,757,717,696,656,635,707,646,313,203,500,440,1,1,62552961,415,-3.68,1.05,12,0.34,-180.00,630.00,1198,20230829,-44.66,527,20230302,25.81,1198,-44.66,20230829,527,25.81,20230302,1198,-44.66,20230829,527,25.81,20230302,0.23,N,036180,500,312 억,,480904,N,N,0,N,00,N
20231221,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,662,-17,5,-2.50,127229031,192132,38.71,680,688,654,882,476,679,662.20,0.77,0,-9895,757,717,696,656,635,707,646,313,203,500,440,1,1,62552961,414,-3.68,1.05,12,0.31,-180.00,630.00,1198,20230829,-44.74,527,20230302,25.62,1198,-44.74,20230829,527,25.62,20230302,1198,-44.74,20230829,527,25.62,20230302,0.23,N,036180,500,312 억,,480904,N,N,0,N,00,N
20231221,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,662,-17,5,-2.50,109257383,164981,33.24,680,688,654,882,476,679,662.24,0.77,0,-386,757,717,696,656,635,707,646,313,203,500,440,1,1,62552961,414,-3.68,1.05,12,0.26,-180.00,630.00,1198,20230829,-44.74,527,20230302,25.62,1198,-44.74,20230829,527,25.62,20230302,1198,-44.74,20230829,527,25.62,20230302,0.23,N,036180,500,312 억,,480904,N,N,0,N,00,N
20231221,130423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,661,-18,5,-2.65,97941700,147836,29.79,680,688,654,882,476,679,662.50,0.77,0,946,757,717,696,656,635,707,646,313,203,500,440,1,1,62552961,413,-3.67,1.05,12,0.24,-180.00,630.00,1198,20230829,-44.82,527,20230302,25.43,1198,-44.82,20230829,527,25.43,20230302,1198,-44.82,20230829,527,25.43,20230302,0.23,N,036180,500,312 억,,480904,N,N,0,N,00,N
20231221,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,658,-21,5,-3.09,83667829,126152,25.42,680,688,654,882,476,679,663.23,0.77,0,332,757,717,696,656,635,707,646,313,203,500,440,1,1,62552961,412,-3.66,1.04,12,0.20,-180.00,630.00,1198,20230829,-45.08,527,20230302,24.86,1198,-45.08,20230829,527,24.86,20230302,1198,-45.08,20230829,527,24.86,20230302,0.23,N,036180,500,312 억,,480904,N,N,0,N,00,N
20231221,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,658,-21,5,-3.09,76557417,115335,23.24,680,688,654,882,476,679,663.78,0.77,0,549,757,717,696,656,635,707,646,313,203,500,440,1,1,62552961,412,-3.66,1.04,12,0.18,-180.00,630.00,1198,20230829,-45.08,527,20230302,24.86,1198,-45.08,20230829,527,24.86,20230302,1198,-45.08,20230829,527,24.86,20230302,0.23,N,036180,500,312 억,,480904,N,N,0,N,00,N
20231221,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,662,-17,5,-2.50,57866819,86866,17.50,680,688,657,882,476,679,666.16,0.77,0,9736,757,717,696,656,635,707,646,313,203,500,440,1,1,62552961,414,-3.68,1.05,12,0.14,-180.00,630.00,1198,20230829,-44.74,527,20230302,25.62,1198,-44.74,20230829,527,25.62,20230302,1198,-44.74,20230829,527,25.62,20230302,0.23,N,036180,500,312 억,,480904,N,N,0,N,00,N
20231221,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,684,5,2,0.74,4909913,7258,1.46,680,688,674,882,476,679,676.48,0.77,0,1506,757,717,696,656,635,707,646,313,203,500,440,1,1,62552961,428,-3.80,1.09,12,0.01,-180.00,630.00,1198,20230829,-42.90,527,20230302,29.79,1198,-42.90,20230829,527,29.79,20230302,1198,-42.90,20230829,527,29.79,20230302,0.23,N,036180,500,312 억,,480904,N,N,0,N,00,N
20231220,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,679,-1,5,-0.15,202109840,292086,94.54,697,736,675,884,476,680,691.95,0.84,0,-47438,710,694,671,655,632,699,660,313,204,500,440,1,1,62552961,425,-3.77,1.08,12,0.47,-180.00,630.00,1198,20230829,-43.32,527,20230302,28.84,1198,-43.32,20230829,527,28.84,20230302,1198,-43.32,20230829,527,28.84,20230302,0.23,N,036180,500,312 억,,528342,N,N,0,N,00,N
20231220,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,2,2,0.29,198454170,286697,92.80,697,736,675,884,476,680,692.21,0.84,0,-47407,710,694,671,655,632,699,660,313,204,500,440,1,1,62552961,427,-3.79,1.08,12,0.46,-180.00,630.00,1198,20230829,-43.07,527,20230302,29.41,1198,-43.07,20230829,527,29.41,20230302,1198,-43.07,20230829,527,29.41,20230302,0.23,N,036180,500,312 억,,528342,N,N,0,N,00,N
20231220,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,0,3,0.00,176057801,253643,82.10,697,736,676,884,476,680,694.12,0.84,0,-46176,710,694,671,655,632,699,660,313,204,500,440,1,1,62552961,425,-3.78,1.08,12,0.41,-180.00,630.00,1198,20230829,-43.24,527,20230302,29.03,1198,-43.24,20230829,527,29.03,20230302,1198,-43.24,20230829,527,29.03,20230302,0.23,N,036180,500,312 억,,528342,N,N,0,N,00,N
20231220,130448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,3,2,0.44,152867667,219546,71.06,697,736,676,884,476,680,696.29,0.84,0,-46176,710,694,671,655,632,699,660,313,204,500,440,1,1,62552961,427,-3.79,1.08,12,0.35,-180.00,630.00,1198,20230829,-42.99,527,20230302,29.60,1198,-42.99,20230829,527,29.60,20230302,1198,-42.99,20230829,527,29.60,20230302,0.23,N,036180,500,312 억,,528342,N,N,0,N,00,N
20231220,120422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,684,4,2,0.59,138174899,198037,64.10,697,736,676,884,476,680,697.72,0.84,0,-46053,710,694,671,655,632,699,660,313,204,500,440,1,1,62552961,428,-3.80,1.09,12,0.32,-180.00,630.00,1198,20230829,-42.90,527,20230302,29.79,1198,-42.90,20230829,527,29.79,20230302,1198,-42.90,20230829,527,29.79,20230302,0.23,N,036180,500,312 억,,528342,N,N,0,N,00,N
20231220,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,679,-1,5,-0.15,131124023,187666,60.75,697,736,676,884,476,680,698.71,0.84,0,-46165,710,694,671,655,632,699,660,313,204,500,440,1,1,62552961,425,-3.77,1.08,12,0.30,-180.00,630.00,1198,20230829,-43.32,527,20230302,28.84,1198,-43.32,20230829,527,28.84,20230302,1198,-43.32,20230829,527,28.84,20230302,0.23,N,036180,500,312 억,,528342,N,N,0,N,00,N
20231220,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,0,3,0.00,107160884,152329,49.31,697,736,676,884,476,680,703.48,0.84,0,-49472,710,694,671,655,632,699,660,313,204,500,440,1,1,62552961,425,-3.78,1.08,12,0.24,-180.00,630.00,1198,20230829,-43.24,527,20230302,29.03,1198,-43.24,20230829,527,29.03,20230302,1198,-43.24,20230829,527,29.03,20230302,0.23,N,036180,500,312 억,,528342,N,N,0,N,00,N
20231220,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,39,2,5.74,27380011,38030,12.31,697,736,682,884,476,680,719.96,0.84,0,-3175,710,694,671,655,632,699,660,313,204,500,440,1,1,62552961,450,-3.99,1.14,12,0.06,-180.00,630.00,1198,20230829,-39.98,527,20230302,36.43,1198,-39.98,20230829,527,36.43,20230302,1198,-39.98,20230829,527,36.43,20230302,0.23,N,036180,500,312 억,,528342,N,N,0,N,00,N
20231219,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,-3,5,-0.44,203012886,308347,241.30,680,687,648,887,479,683,658.30,0.87,0,-17059,704,693,683,672,662,688,667,313,204,500,450,1,1,62552961,425,-3.78,1.08,12,0.49,-180.00,630.00,1198,20230829,-43.24,527,20230302,29.03,1198,-43.24,20230829,527,29.03,20230302,1198,-43.24,20230829,527,29.03,20230302,0.21,N,036180,500,312 억,,546401,N,N,0,N,00,N
20231219,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,655,-28,5,-4.10,173713557,264883,207.29,680,687,648,887,479,683,655.81,0.87,0,-10915,704,693,683,672,662,688,667,313,204,500,450,1,1,62552961,410,-3.64,1.04,12,0.42,-180.00,630.00,1198,20230829,-45.33,527,20230302,24.29,1198,-45.33,20230829,527,24.29,20230302,1198,-45.33,20230829,527,24.29,20230302,0.21,N,036180,500,312 억,,546401,N,N,0,N,00,N
20231219,140422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,663,-20,5,-2.93,140796193,214413,167.79,680,687,648,887,479,683,656.66,0.87,0,3628,704,693,683,672,662,688,667,313,204,500,450,1,1,62552961,415,-3.68,1.05,12,0.34,-180.00,630.00,1198,20230829,-44.66,527,20230302,25.81,1198,-44.66,20230829,527,25.81,20230302,1198,-44.66,20230829,527,25.81,20230302,0.21,N,036180,500,312 억,,546401,N,N,0,N,00,N
20231219,130423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,661,-22,5,-3.22,140323959,213699,167.23,680,687,648,887,479,683,656.64,0.87,0,4013,704,693,683,672,662,688,667,313,204,500,450,1,1,62552961,413,-3.67,1.05,12,0.34,-180.00,630.00,1198,20230829,-44.82,527,20230302,25.43,1198,-44.82,20230829,527,25.43,20230302,1198,-44.82,20230829,527,25.43,20230302,0.21,N,036180,500,312 억,,546401,N,N,0,N,00,N
20231219,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,659,-24,5,-3.51,135493408,206366,161.49,680,687,648,887,479,683,656.57,0.87,0,6393,704,693,683,672,662,688,667,313,204,500,450,1,1,62552961,412,-3.66,1.05,12,0.33,-180.00,630.00,1198,20230829,-44.99,527,20230302,25.05,1198,-44.99,20230829,527,25.05,20230302,1198,-44.99,20230829,527,25.05,20230302,0.21,N,036180,500,312 억,,546401,N,N,0,N,00,N
20231219,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,659,-24,5,-3.51,127229035,193830,151.68,680,687,648,887,479,683,656.39,0.87,0,4457,704,693,683,672,662,688,667,313,204,500,450,1,1,62552961,412,-3.66,1.05,12,0.31,-180.00,630.00,1198,20230829,-44.99,527,20230302,25.05,1198,-44.99,20230829,527,25.05,20230302,1198,-44.99,20230829,527,25.05,20230302,0.21,N,036180,500,312 억,,546401,N,N,0,N,00,N
20231219,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,662,-21,5,-3.07,39847431,59952,46.92,680,687,658,887,479,683,664.66,0.87,0,3435,704,693,683,672,662,688,667,313,204,500,450,1,1,62552961,414,-3.68,1.05,12,0.10,-180.00,630.00,1198,20230829,-44.74,527,20230302,25.62,1198,-44.74,20230829,527,25.62,20230302,1198,-44.74,20230829,527,25.62,20230302,0.21,N,036180,500,312 억,,546401,N,N,0,N,00,N
20231219,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,0,3,0.00,464519,683,0.53,680,683,680,887,479,683,680.12,0.87,0,-122,704,693,683,672,662,688,667,313,204,500,450,1,1,62552961,427,-3.79,1.08,12,0.00,-180.00,630.00,1198,20230829,-42.99,527,20230302,29.60,1198,-42.99,20230829,527,29.60,20230302,1198,-42.99,20230829,527,29.60,20230302,0.21,N,036180,500,312 억,,546401,N,N,0,N,00,N
20231218,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,-20,5,-2.84,86987269,127784,48.72,694,694,673,913,493,703,680.74,0.88,0,-1855,735,718,690,673,645,727,682,313,210,500,460,1,1,62552961,427,-3.79,1.08,12,0.20,-180.00,630.00,1198,20230829,-42.99,527,20230302,29.60,1198,-42.99,20230829,527,29.60,20230302,1198,-42.99,20230829,527,29.60,20230302,0.17,N,036180,500,312 억,,548256,N,N,0,N,00,N
20231218,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,-23,5,-3.27,78169613,114932,43.82,694,694,673,913,493,703,680.14,0.88,0,-290,735,718,690,673,645,727,682,313,210,500,460,1,1,62552961,425,-3.78,1.08,12,0.18,-180.00,630.00,1198,20230829,-43.24,527,20230302,29.03,1198,-43.24,20230829,527,29.03,20230302,1198,-43.24,20230829,527,29.03,20230302,0.17,N,036180,500,312 억,,548256,N,N,0,N,00,N
20231218,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,-25,5,-3.56,65988894,96906,36.95,694,694,675,913,493,703,680.96,0.88,0,4029,735,718,690,673,645,727,682,313,210,500,460,1,1,62552961,424,-3.77,1.08,12,0.15,-180.00,630.00,1198,20230829,-43.41,527,20230302,28.65,1198,-43.41,20230829,527,28.65,20230302,1198,-43.41,20230829,527,28.65,20230302,0.17,N,036180,500,312 억,,548256,N,N,0,N,00,N
20231218,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,681,-22,5,-3.13,63563663,93347,35.59,694,694,675,913,493,703,680.94,0.88,0,4398,735,718,690,673,645,727,682,313,210,500,460,1,1,62552961,426,-3.78,1.08,12,0.15,-180.00,630.00,1198,20230829,-43.16,527,20230302,29.22,1198,-43.16,20230829,527,29.22,20230302,1198,-43.16,20230829,527,29.22,20230302,0.17,N,036180,500,312 억,,548256,N,N,0,N,00,N
20231218,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,-23,5,-3.27,36466952,53368,20.35,694,694,680,913,493,703,683.31,0.88,0,5279,735,718,690,673,645,727,682,313,210,500,460,1,1,62552961,425,-3.78,1.08,12,0.09,-180.00,630.00,1198,20230829,-43.24,527,20230302,29.03,1198,-43.24,20230829,527,29.03,20230302,1198,-43.24,20230829,527,29.03,20230302,0.17,N,036180,500,312 억,,548256,N,N,0,N,00,N
20231218,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,-17,5,-2.42,24623410,35984,13.72,694,694,680,913,493,703,684.29,0.88,0,5317,735,718,690,673,645,727,682,313,210,500,460,1,1,62552961,429,-3.81,1.09,12,0.06,-180.00,630.00,1198,20230829,-42.74,527,20230302,30.17,1198,-42.74,20230829,527,30.17,20230302,1198,-42.74,20230829,527,30.17,20230302,0.17,N,036180,500,312 억,,548256,N,N,0,N,00,N
20231218,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,687,-16,5,-2.28,21316366,31156,11.88,694,694,680,913,493,703,684.18,0.88,0,4678,735,718,690,673,645,727,682,313,210,500,460,1,1,62552961,430,-3.82,1.09,12,0.05,-180.00,630.00,1198,20230829,-42.65,527,20230302,30.36,1198,-42.65,20230829,527,30.36,20230302,1198,-42.65,20230829,527,30.36,20230302,0.17,N,036180,500,312 억,,548256,N,N,0,N,00,N
20231218,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,692,-11,5,-1.56,3601566,5222,1.99,694,694,687,913,493,703,689.69,0.88,0,1570,735,718,690,673,645,727,682,313,210,500,460,1,1,62552961,433,-3.84,1.10,12,0.01,-180.00,630.00,1198,20230829,-42.24,527,20230302,31.31,1198,-42.24,20230829,527,31.31,20230302,1198,-42.24,20230829,527,31.31,20230302,0.17,N,036180,500,312 억,,548256,N,N,0,N,00,N
20231215,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,703,13,2,1.88,177208126,262266,140.77,683,707,662,897,483,690,675.67,0.89,0,-10205,720,704,692,676,664,699,671,313,207,500,450,1,1,62552961,440,-3.91,1.12,12,0.42,-180.00,630.00,1198,20230829,-41.32,527,20230302,33.40,1198,-41.32,20230829,527,33.40,20230302,1198,-41.32,20230829,527,33.40,20230302,0.17,N,036180,500,312 억,,558383,N,N,0,N,00,N
20231215,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,-10,5,-1.45,149616727,222324,119.33,683,700,662,897,483,690,672.97,0.89,0,-3415,720,704,692,676,664,699,671,313,207,500,450,1,1,62552961,425,-3.78,1.08,12,0.36,-180.00,630.00,1198,20230829,-43.24,527,20230302,29.03,1198,-43.24,20230829,527,29.03,20230302,1198,-43.24,20230829,527,29.03,20230302,0.17,N,036180,500,312 억,,558383,N,N,0,N,00,N
20231215,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,669,-21,5,-3.04,128069650,190383,102.19,683,700,662,897,483,690,672.69,0.89,0,15904,720,704,692,676,664,699,671,313,207,500,450,1,1,62552961,418,-3.72,1.06,12,0.30,-180.00,630.00,1198,20230829,-44.16,527,20230302,26.94,1198,-44.16,20230829,527,26.94,20230302,1198,-44.16,20230829,527,26.94,20230302,0.17,N,036180,500,312 억,,558383,N,N,0,N,00,N
20231215,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,672,-18,5,-2.61,118730929,176461,94.72,683,700,662,897,483,690,672.85,0.89,0,17958,720,704,692,676,664,699,671,313,207,500,450,1,1,62552961,420,-3.73,1.07,12,0.28,-180.00,630.00,1198,20230829,-43.91,527,20230302,27.51,1198,-43.91,20230829,527,27.51,20230302,1198,-43.91,20230829,527,27.51,20230302,0.17,N,036180,500,312 억,,558383,N,N,0,N,00,N
20231215,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,670,-20,5,-2.90,113348985,168433,90.41,683,700,662,897,483,690,672.96,0.89,0,19591,720,704,692,676,664,699,671,313,207,500,450,1,1,62552961,419,-3.72,1.06,12,0.27,-180.00,630.00,1198,20230829,-44.07,527,20230302,27.13,1198,-44.07,20230829,527,27.13,20230302,1198,-44.07,20230829,527,27.13,20230302,0.17,N,036180,500,312 억,,558383,N,N,0,N,00,N
20231215,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,676,-14,5,-2.03,80879610,119692,64.24,683,700,665,897,483,690,675.73,0.89,0,19065,720,704,692,676,664,699,671,313,207,500,450,1,1,62552961,423,-3.76,1.07,12,0.19,-180.00,630.00,1198,20230829,-43.57,527,20230302,28.27,1198,-43.57,20230829,527,28.27,20230302,1198,-43.57,20230829,527,28.27,20230302,0.17,N,036180,500,312 억,,558383,N,N,0,N,00,N
20231215,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,-19,5,-2.75,68666004,101554,54.51,683,700,665,897,483,690,676.15,0.89,0,16548,720,704,692,676,664,699,671,313,207,500,450,1,1,62552961,420,-3.73,1.07,12,0.16,-180.00,630.00,1198,20230829,-43.99,527,20230302,27.32,1198,-43.99,20230829,527,27.32,20230302,1198,-43.99,20230829,527,27.32,20230302,0.17,N,036180,500,312 억,,558383,N,N,0,N,00,N
20231215,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,-7,5,-1.01,2689897,3939,2.11,683,683,681,897,483,690,682.89,0.89,0,210,720,704,692,676,664,699,671,313,207,500,450,1,1,62552961,427,-3.79,1.08,12,0.01,-180.00,630.00,1198,20230829,-42.99,527,20230302,29.60,1198,-42.99,20230829,527,29.60,20230302,1198,-42.99,20230829,527,29.60,20230302,0.17,N,036180,500,312 억,,558383,N,N,0,N,00,N
20231214,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,-25,5,-3.50,127986128,184703,433.35,708,708,680,929,501,715,692.93,0.92,0,-18061,725,719,712,706,699,723,710,313,214,500,470,1,1,62552961,432,-3.83,1.10,12,0.30,-180.00,630.00,1198,20230829,-42.40,527,20230302,30.93,1198,-42.40,20230829,527,30.93,20230302,1198,-42.40,20230829,527,30.93,20230302,0.16,N,036180,500,312 억,,576444,N,N,0,N,00,N
20231214,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,697,-18,5,-2.52,123681564,178497,418.79,708,708,680,929,501,715,692.91,0.92,0,-18061,725,719,712,706,699,723,710,313,214,500,470,1,1,62552961,436,-3.87,1.11,12,0.29,-180.00,630.00,1198,20230829,-41.82,527,20230302,32.26,1198,-41.82,20230829,527,32.26,20230302,1198,-41.82,20230829,527,32.26,20230302,0.16,N,036180,500,312 억,,576444,N,N,0,N,00,N
20231214,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,-25,5,-3.50,95570126,137907,323.56,708,708,680,929,501,715,693.00,0.92,0,-9544,725,719,712,706,699,723,710,313,214,500,470,1,1,62552961,432,-3.83,1.10,12,0.22,-180.00,630.00,1198,20230829,-42.40,527,20230302,30.93,1198,-42.40,20230829,527,30.93,20230302,1198,-42.40,20230829,527,30.93,20230302,0.16,N,036180,500,312 억,,576444,N,N,0,N,00,N
20231214,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,692,-23,5,-3.22,84718567,122170,286.64,708,708,680,929,501,715,693.45,0.92,0,-9949,725,719,712,706,699,723,710,313,214,500,470,1,1,62552961,433,-3.84,1.10,12,0.20,-180.00,630.00,1198,20230829,-42.24,527,20230302,31.31,1198,-42.24,20230829,527,31.31,20230302,1198,-42.24,20230829,527,31.31,20230302,0.16,N,036180,500,312 억,,576444,N,N,0,N,00,N
20231214,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,-26,5,-3.64,77415366,111553,261.73,708,708,680,929,501,715,693.98,0.92,0,-9944,725,719,712,706,699,723,710,313,214,500,470,1,1,62552961,431,-3.83,1.09,12,0.18,-180.00,630.00,1198,20230829,-42.49,527,20230302,30.74,1198,-42.49,20230829,527,30.74,20230302,1198,-42.49,20230829,527,30.74,20230302,0.16,N,036180,500,312 억,,576444,N,N,0,N,00,N
20231214,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,693,-22,5,-3.08,72791643,104871,246.05,708,708,680,929,501,715,694.11,0.92,0,-9539,725,719,712,706,699,723,710,313,214,500,470,1,1,62552961,433,-3.85,1.10,12,0.17,-180.00,630.00,1198,20230829,-42.15,527,20230302,31.50,1198,-42.15,20230829,527,31.50,20230302,1198,-42.15,20230829,527,31.50,20230302,0.16,N,036180,500,312 억,,576444,N,N,0,N,00,N
20231214,100413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,-25,5,-3.50,55422490,79569,186.69,708,708,689,929,501,715,696.53,0.92,0,-5796,725,719,712,706,699,723,710,313,214,500,470,1,1,62552961,432,-3.83,1.10,12,0.13,-180.00,630.00,1198,20230829,-42.40,527,20230302,30.93,1198,-42.40,20230829,527,30.93,20230302,1198,-42.40,20230829,527,30.93,20230302,0.16,N,036180,500,312 억,,576444,N,N,0,N,00,N
20231214,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,708,-7,5,-0.98,82836,117,0.27,708,708,708,929,501,715,708.00,0.92,0,-11,725,719,712,706,699,723,710,313,214,500,470,1,1,62552961,443,-3.93,1.12,12,0.00,-180.00,630.00,1198,20230829,-40.90,527,20230302,34.35,1198,-40.90,20230829,527,34.35,20230302,1198,-40.90,20230829,527,34.35,20230302,0.16,N,036180,500,312 억,,576444,N,N,0,N,00,N
20231213,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-2,5,-0.28,29525772,41610,40.07,705,718,705,932,502,717,709.58,0.94,0,-4310,726,721,713,708,700,724,711,313,215,500,470,1,1,62552961,447,-3.97,1.13,12,0.07,-180.00,630.00,1198,20230829,-40.32,527,20230302,35.67,1198,-40.32,20230829,527,35.67,20230302,1198,-40.32,20230829,527,35.67,20230302,0.13,N,036180,500,312 억,,588877,N,N,0,N,00,N
20231213,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-2,5,-0.28,29039577,40930,39.42,705,718,705,932,502,717,709.49,0.94,0,-4310,726,721,713,708,700,724,711,313,215,500,470,1,1,62552961,447,-3.97,1.13,12,0.07,-180.00,630.00,1198,20230829,-40.32,527,20230302,35.67,1198,-40.32,20230829,527,35.67,20230302,1198,-40.32,20230829,527,35.67,20230302,0.13,N,036180,500,312 억,,588877,N,N,0,N,00,N
20231213,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,-5,5,-0.70,27225437,38387,36.97,705,718,705,932,502,717,709.24,0.94,0,-2245,726,721,713,708,700,724,711,313,215,500,470,1,1,62552961,445,-3.96,1.13,12,0.06,-180.00,630.00,1198,20230829,-40.57,527,20230302,35.10,1198,-40.57,20230829,527,35.10,20230302,1198,-40.57,20230829,527,35.10,20230302,0.13,N,036180,500,312 억,,588877,N,N,0,N,00,N
20231213,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,709,-8,5,-1.12,25741217,36292,34.95,705,718,705,932,502,717,709.28,0.94,0,-2188,726,721,713,708,700,724,711,313,215,500,470,1,1,62552961,444,-3.94,1.13,12,0.06,-180.00,630.00,1198,20230829,-40.82,527,20230302,34.54,1198,-40.82,20230829,527,34.54,20230302,1198,-40.82,20230829,527,34.54,20230302,0.13,N,036180,500,312 억,,588877,N,N,0,N,00,N
20231213,120422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-2,5,-0.28,20490085,28867,27.80,705,718,705,932,502,717,709.81,0.94,0,-2916,726,721,713,708,700,724,711,313,215,500,470,1,1,62552961,447,-3.97,1.13,12,0.05,-180.00,630.00,1198,20230829,-40.32,527,20230302,35.67,1198,-40.32,20230829,527,35.67,20230302,1198,-40.32,20230829,527,35.67,20230302,0.13,N,036180,500,312 억,,588877,N,N,0,N,00,N
20231213,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,706,-11,5,-1.53,18484360,26050,25.09,705,718,705,932,502,717,709.57,0.94,0,-2855,726,721,713,708,700,724,711,313,215,500,470,1,1,62552961,442,-3.92,1.12,12,0.04,-180.00,630.00,1198,20230829,-41.07,527,20230302,33.97,1198,-41.07,20230829,527,33.97,20230302,1198,-41.07,20230829,527,33.97,20230302,0.13,N,036180,500,312 억,,588877,N,N,0,N,00,N
20231213,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,-5,5,-0.70,11146728,15696,15.12,705,718,705,932,502,717,710.16,0.94,0,-1752,726,721,713,708,700,724,711,313,215,500,470,1,1,62552961,445,-3.96,1.13,12,0.03,-180.00,630.00,1198,20230829,-40.57,527,20230302,35.10,1198,-40.57,20230829,527,35.10,20230302,1198,-40.57,20230829,527,35.10,20230302,0.13,N,036180,500,312 억,,588877,N,N,0,N,00,N
20231213,090417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,711,-6,5,-0.84,494397,700,0.67,705,718,705,932,502,717,706.28,0.94,0,-109,726,721,713,708,700,724,711,313,215,500,470,1,1,62552961,445,-3.95,1.13,12,0.00,-180.00,630.00,1198,20230829,-40.65,527,20230302,34.91,1198,-40.65,20230829,527,34.91,20230302,1198,-40.65,20230829,527,34.91,20230302,0.13,N,036180,500,312 억,,588877,N,N,0,N,00,N
20231212,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,717,5,2,0.70,73919496,103832,78.81,716,718,705,925,499,712,711.87,0.91,0,17525,727,719,715,707,703,717,705,313,213,500,460,1,1,62552961,449,-3.98,1.14,12,0.17,-180.00,630.00,1198,20230829,-40.15,527,20230302,36.05,1198,-40.15,20230829,527,36.05,20230302,1198,-40.15,20230829,527,36.05,20230302,0.12,N,036180,500,312 억,,571352,N,N,0,N,00,N
20231212,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,3,2,0.42,72063935,101241,76.84,716,718,705,925,499,712,711.81,0.91,0,17526,727,719,715,707,703,717,705,313,213,500,460,1,1,62552961,447,-3.97,1.13,12,0.16,-180.00,630.00,1198,20230829,-40.32,527,20230302,35.67,1198,-40.32,20230829,527,35.67,20230302,1198,-40.32,20230829,527,35.67,20230302,0.12,N,036180,500,312 억,,571352,N,N,0,N,00,N
20231212,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,3,2,0.42,68925361,96848,73.51,716,718,705,925,499,712,711.69,0.91,0,17198,727,719,715,707,703,717,705,313,213,500,460,1,1,62552961,447,-3.97,1.13,12,0.15,-180.00,630.00,1198,20230829,-40.32,527,20230302,35.67,1198,-40.32,20230829,527,35.67,20230302,1198,-40.32,20230829,527,35.67,20230302,0.12,N,036180,500,312 억,,571352,N,N,0,N,00,N
20231212,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,711,-1,5,-0.14,52355974,73618,55.88,716,718,705,925,499,712,711.18,0.91,0,7181,727,719,715,707,703,717,705,313,213,500,460,1,1,62552961,445,-3.95,1.13,12,0.12,-180.00,630.00,1198,20230829,-40.65,527,20230302,34.91,1198,-40.65,20230829,527,34.91,20230302,1198,-40.65,20230829,527,34.91,20230302,0.12,N,036180,500,312 억,,571352,N,N,0,N,00,N
20231212,120350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,705,-7,5,-0.98,42843160,60210,45.70,716,718,705,925,499,712,711.56,0.91,0,7164,727,719,715,707,703,717,705,313,213,500,460,1,1,62552961,441,-3.92,1.12,12,0.10,-180.00,630.00,1198,20230829,-41.15,527,20230302,33.78,1198,-41.15,20230829,527,33.78,20230302,1198,-41.15,20230829,527,33.78,20230302,0.12,N,036180,500,312 억,,571352,N,N,0,N,00,N
20231212,110354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,3,2,0.42,38228268,53688,40.75,716,718,705,925,499,712,712.04,0.91,0,7164,727,719,715,707,703,717,705,313,213,500,460,1,1,62552961,447,-3.97,1.13,12,0.09,-180.00,630.00,1198,20230829,-40.32,527,20230302,35.67,1198,-40.32,20230829,527,35.67,20230302,1198,-40.32,20230829,527,35.67,20230302,0.12,N,036180,500,312 억,,571352,N,N,0,N,00,N
20231212,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,717,5,2,0.70,25767508,36151,27.44,716,718,707,925,499,712,712.77,0.91,0,7145,727,719,715,707,703,717,705,313,213,500,460,1,1,62552961,449,-3.98,1.14,12,0.06,-180.00,630.00,1198,20230829,-40.15,527,20230302,36.05,1198,-40.15,20230829,527,36.05,20230302,1198,-40.15,20230829,527,36.05,20230302,0.12,N,036180,500,312 억,,571352,N,N,0,N,00,N
20231212,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,0,3,0.00,122291,171,0.13,716,716,712,925,499,712,715.15,0.91,0,-48,727,719,715,707,703,717,705,313,213,500,460,1,1,62552961,445,-3.96,1.13,12,0.00,-180.00,630.00,1198,20230829,-40.57,527,20230302,35.10,1198,-40.57,20230829,527,35.10,20230302,1198,-40.57,20230829,527,35.10,20230302,0.12,N,036180,500,312 억,,571352,N,N,0,N,00,N
20231211,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,-12,5,-1.66,94276752,131748,120.56,718,723,711,941,507,724,715.60,0.94,2490,-12104,748,736,718,706,688,742,712,313,217,500,470,1,1,62552961,445,-3.96,1.13,12,0.21,-180.00,630.00,1198,20230829,-40.57,527,20230302,35.10,1198,-40.57,20230829,527,35.10,20230302,1198,-40.57,20230829,527,35.10,20230302,0.11,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231211,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,713,-11,5,-1.52,77480582,108193,99.01,718,723,711,941,507,724,716.13,0.94,2490,-6633,748,736,718,706,688,742,712,313,217,500,470,1,1,62552961,446,-3.96,1.13,12,0.17,-180.00,630.00,1198,20230829,-40.48,527,20230302,35.29,1198,-40.48,20230829,527,35.29,20230302,1198,-40.48,20230829,527,35.29,20230302,0.11,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231211,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-5,5,-0.69,46126429,64273,58.82,718,723,713,941,507,724,717.66,0.94,2490,-6192,748,736,718,706,688,742,712,313,217,500,470,1,1,62552961,450,-3.99,1.14,12,0.10,-180.00,630.00,1198,20230829,-39.98,527,20230302,36.43,1198,-39.98,20230829,527,36.43,20230302,1198,-39.98,20230829,527,36.43,20230302,0.11,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231211,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,717,-7,5,-0.97,25204218,35138,32.15,718,722,713,941,507,724,717.29,0.94,2490,-1986,748,736,718,706,688,742,712,313,217,500,470,1,1,62552961,449,-3.98,1.14,12,0.06,-180.00,630.00,1198,20230829,-40.15,527,20230302,36.05,1198,-40.15,20230829,527,36.05,20230302,1198,-40.15,20230829,527,36.05,20230302,0.11,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231211,120408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-5,5,-0.69,19219807,26798,24.52,718,722,713,941,507,724,717.21,0.94,2490,1037,748,736,718,706,688,742,712,313,217,500,470,1,1,62552961,450,-3.99,1.14,12,0.04,-180.00,630.00,1198,20230829,-39.98,527,20230302,36.43,1198,-39.98,20230829,527,36.43,20230302,1198,-39.98,20230829,527,36.43,20230302,0.11,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231211,110406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,-4,5,-0.55,15833058,22096,20.22,718,720,713,941,507,724,716.56,0.94,2490,1356,748,736,718,706,688,742,712,313,217,500,470,1,1,62552961,450,-4.00,1.14,12,0.04,-180.00,630.00,1198,20230829,-39.90,527,20230302,36.62,1198,-39.90,20230829,527,36.62,20230302,1198,-39.90,20230829,527,36.62,20230302,0.11,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231211,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,-4,5,-0.55,7778700,10853,9.93,718,720,714,941,507,724,716.73,0.94,2490,1252,748,736,718,706,688,742,712,313,217,500,470,1,1,62552961,450,-4.00,1.14,12,0.02,-180.00,630.00,1198,20230829,-39.90,527,20230302,36.62,1198,-39.90,20230829,527,36.62,20230302,1198,-39.90,20230829,527,36.62,20230302,0.11,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231211,090404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,-4,5,-0.55,411698,573,0.52,718,720,718,941,507,724,718.50,0.94,2490,-324,748,736,718,706,688,742,712,313,217,500,470,1,1,62552961,450,-4.00,1.14,12,0.00,-180.00,630.00,1198,20230829,-39.90,527,20230302,36.62,1198,-39.90,20230829,527,36.62,20230302,1198,-39.90,20230829,527,36.62,20230302,0.11,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231208,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,724,-1,5,-0.14,77691228,108767,207.42,717,730,700,942,508,725,714.29,0.94,0,-2490,737,730,719,712,701,734,716,313,217,500,470,1,1,62552961,453,-4.02,1.15,12,0.17,-180.00,630.00,1198,20230829,-39.57,527,20230302,37.38,1198,-39.57,20230829,527,37.38,20230302,1198,-39.57,20230829,527,37.38,20230302,0.12,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231208,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,-5,5,-0.69,73730119,103285,196.97,717,730,700,942,508,725,713.85,0.94,0,-2473,737,730,719,712,701,734,716,313,217,500,470,1,1,62552961,450,-4.00,1.14,12,0.17,-180.00,630.00,1198,20230829,-39.90,527,20230302,36.62,1198,-39.90,20230829,527,36.62,20230302,1198,-39.90,20230829,527,36.62,20230302,0.12,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231208,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,-11,5,-1.52,66921102,93790,178.86,717,730,700,942,508,725,713.52,0.94,0,-1871,737,730,719,712,701,734,716,313,217,500,470,1,1,62552961,447,-3.97,1.13,12,0.15,-180.00,630.00,1198,20230829,-40.40,527,20230302,35.48,1198,-40.40,20230829,527,35.48,20230302,1198,-40.40,20230829,527,35.48,20230302,0.12,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231208,130402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-6,5,-0.83,64558963,90490,172.57,717,730,700,942,508,725,713.44,0.94,0,-1871,737,730,719,712,701,734,716,313,217,500,470,1,1,62552961,450,-3.99,1.14,12,0.14,-180.00,630.00,1198,20230829,-39.98,527,20230302,36.43,1198,-39.98,20230829,527,36.43,20230302,1198,-39.98,20230829,527,36.43,20230302,0.12,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231208,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,721,-4,5,-0.55,63916465,89593,170.86,717,730,700,942,508,725,713.41,0.94,0,-1770,737,730,719,712,701,734,716,313,217,500,470,1,1,62552961,451,-4.01,1.14,12,0.14,-180.00,630.00,1198,20230829,-39.82,527,20230302,36.81,1198,-39.82,20230829,527,36.81,20230302,1198,-39.82,20230829,527,36.81,20230302,0.12,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231208,110359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,718,-7,5,-0.97,62983778,88295,168.38,717,730,700,942,508,725,713.33,0.94,0,-1212,737,730,719,712,701,734,716,313,217,500,470,1,1,62552961,449,-3.99,1.14,12,0.14,-180.00,630.00,1198,20230829,-40.07,527,20230302,36.24,1198,-40.07,20230829,527,36.24,20230302,1198,-40.07,20230829,527,36.24,20230302,0.12,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231208,100405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-10,5,-1.38,11902229,16633,31.72,717,730,711,942,508,725,715.58,0.94,0,-777,737,730,719,712,701,734,716,313,217,500,470,1,1,62552961,447,-3.97,1.13,12,0.03,-180.00,630.00,1198,20230829,-40.32,527,20230302,35.67,1198,-40.32,20230829,527,35.67,20230302,1198,-40.32,20230829,527,35.67,20230302,0.12,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231208,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-6,5,-0.83,69755,97,0.18,717,721,717,942,508,725,719.12,0.94,0,35,737,730,719,712,701,734,716,313,217,500,470,1,1,62552961,450,-3.99,1.14,12,0.00,-180.00,630.00,1198,20230829,-39.98,527,20230302,36.43,1198,-39.98,20230829,527,36.43,20230302,1198,-39.98,20230829,527,36.43,20230302,0.12,N,036180,500,312 억,,587045,N,N,0,N,00,N
20231207,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,725,11,2,1.54,35884313,50250,69.38,708,726,708,928,500,714,714.11,0.93,0,5003,736,724,717,705,698,721,702,313,214,500,470,1,1,62552961,454,-4.03,1.15,12,0.08,-180.00,630.00,1198,20230829,-39.48,527,20230302,37.57,1198,-39.48,20230829,527,37.57,20230302,1198,-39.48,20230829,527,37.57,20230302,0.08,N,036180,500,312 억,,582042,N,N,0,N,00,N
20231207,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,0,3,0.00,30303840,42470,58.64,708,718,708,928,500,714,713.54,0.93,0,4879,736,724,717,705,698,721,702,313,214,500,470,1,1,62552961,447,-3.97,1.13,12,0.07,-180.00,630.00,1198,20230829,-40.40,527,20230302,35.48,1198,-40.40,20230829,527,35.48,20230302,1198,-40.40,20230829,527,35.48,20230302,0.08,N,036180,500,312 억,,582042,N,N,0,N,00,N
20231207,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,717,3,2,0.42,23643079,33150,45.77,708,718,708,928,500,714,713.22,0.93,0,5400,736,724,717,705,698,721,702,313,214,500,470,1,1,62552961,449,-3.98,1.14,12,0.05,-180.00,630.00,1198,20230829,-40.15,527,20230302,36.05,1198,-40.15,20230829,527,36.05,20230302,1198,-40.15,20230829,527,36.05,20230302,0.08,N,036180,500,312 억,,582042,N,N,0,N,00,N
20231207,130400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,1,2,0.14,23285260,32650,45.08,708,718,708,928,500,714,713.18,0.93,0,5395,736,724,717,705,698,721,702,313,214,500,470,1,1,62552961,447,-3.97,1.13,12,0.05,-180.00,630.00,1198,20230829,-40.32,527,20230302,35.67,1198,-40.32,20230829,527,35.67,20230302,1198,-40.32,20230829,527,35.67,20230302,0.08,N,036180,500,312 억,,582042,N,N,0,N,00,N
20231207,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,0,3,0.00,13137511,18452,25.48,708,718,708,928,500,714,711.98,0.93,0,693,736,724,717,705,698,721,702,313,214,500,470,1,1,62552961,447,-3.97,1.13,12,0.03,-180.00,630.00,1198,20230829,-40.40,527,20230302,35.48,1198,-40.40,20230829,527,35.48,20230302,1198,-40.40,20230829,527,35.48,20230302,0.08,N,036180,500,312 억,,582042,N,N,0,N,00,N
20231207,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,713,-1,5,-0.14,10792968,15152,20.92,708,718,708,928,500,714,712.31,0.93,0,710,736,724,717,705,698,721,702,313,214,500,470,1,1,62552961,446,-3.96,1.13,12,0.02,-180.00,630.00,1198,20230829,-40.48,527,20230302,35.29,1198,-40.48,20230829,527,35.29,20230302,1198,-40.48,20230829,527,35.29,20230302,0.08,N,036180,500,312 억,,582042,N,N,0,N,00,N
20231207,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,713,-1,5,-0.14,8063663,11323,15.63,708,718,708,928,500,714,712.15,0.93,0,1663,736,724,717,705,698,721,702,313,214,500,470,1,1,62552961,446,-3.96,1.13,12,0.02,-180.00,630.00,1198,20230829,-40.48,527,20230302,35.29,1198,-40.48,20230829,527,35.29,20230302,1198,-40.48,20230829,527,35.29,20230302,0.08,N,036180,500,312 억,,582042,N,N,0,N,00,N
20231207,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,713,-1,5,-0.14,1992925,2811,3.88,708,714,708,928,500,714,708.97,0.93,0,-98,736,724,717,705,698,721,702,313,214,500,470,1,1,62552961,446,-3.96,1.13,12,0.00,-180.00,630.00,1198,20230829,-40.48,527,20230302,35.29,1198,-40.48,20230829,527,35.29,20230302,1198,-40.48,20230829,527,35.29,20230302,0.08,N,036180,500,312 억,,582042,N,N,0,N,00,N
20231206,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,-12,5,-1.65,51818555,72421,66.33,722,729,710,943,509,726,715.52,0.95,0,-13601,754,740,726,712,698,733,705,313,217,500,470,1,1,62552961,447,-3.97,1.13,12,0.12,-180.00,630.00,1198,20230829,-40.40,527,20230302,35.48,1198,-40.40,20230829,527,35.48,20230302,1198,-40.40,20230829,527,35.48,20230302,0.03,N,036180,500,312 억,,595643,N,N,0,N,00,N
20231206,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,-6,5,-0.83,41550598,58025,53.14,722,729,710,943,509,726,716.08,0.95,0,-13134,754,740,726,712,698,733,705,313,217,500,470,1,1,62552961,450,-4.00,1.14,12,0.09,-180.00,630.00,1198,20230829,-39.90,527,20230302,36.62,1198,-39.90,20230829,527,36.62,20230302,1198,-39.90,20230829,527,36.62,20230302,0.03,N,036180,500,312 억,,595643,N,N,0,N,00,N
20231206,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-7,5,-0.96,30288430,42312,38.75,722,729,710,943,509,726,715.84,0.95,0,-8588,754,740,726,712,698,733,705,313,217,500,470,1,1,62552961,450,-3.99,1.14,12,0.07,-180.00,630.00,1198,20230829,-39.98,527,20230302,36.43,1198,-39.98,20230829,527,36.43,20230302,1198,-39.98,20230829,527,36.43,20230302,0.03,N,036180,500,312 억,,595643,N,N,0,N,00,N
20231206,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,3,2,0.41,19432928,27157,24.87,722,729,710,943,509,726,715.58,0.95,0,-9101,754,740,726,712,698,733,705,313,217,500,470,1,1,62552961,456,-4.05,1.16,12,0.04,-180.00,630.00,1198,20230829,-39.15,527,20230302,38.33,1198,-39.15,20230829,527,38.33,20230302,1198,-39.15,20230829,527,38.33,20230302,0.03,N,036180,500,312 억,,595643,N,N,0,N,00,N
20231206,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-7,5,-0.96,14312567,20038,18.35,722,726,710,943,509,726,714.27,0.95,0,-9101,754,740,726,712,698,733,705,313,217,500,470,1,1,62552961,450,-3.99,1.14,12,0.03,-180.00,630.00,1198,20230829,-39.98,527,20230302,36.43,1198,-39.98,20230829,527,36.43,20230302,1198,-39.98,20230829,527,36.43,20230302,0.03,N,036180,500,312 억,,595643,N,N,0,N,00,N
20231206,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,718,-8,5,-1.10,11323301,15871,14.54,722,726,710,943,509,726,713.46,0.95,0,-6743,754,740,726,712,698,733,705,313,217,500,470,1,1,62552961,449,-3.99,1.14,12,0.03,-180.00,630.00,1198,20230829,-40.07,527,20230302,36.24,1198,-40.07,20230829,527,36.24,20230302,1198,-40.07,20230829,527,36.24,20230302,0.03,N,036180,500,312 억,,595643,N,N,0,N,00,N
20231206,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,716,-10,5,-1.38,10047965,14095,12.91,722,726,710,943,509,726,712.87,0.95,0,-5307,754,740,726,712,698,733,705,313,217,500,470,1,1,62552961,448,-3.98,1.14,12,0.02,-180.00,630.00,1198,20230829,-40.23,527,20230302,35.86,1198,-40.23,20230829,527,35.86,20230302,1198,-40.23,20230829,527,35.86,20230302,0.03,N,036180,500,312 억,,595643,N,N,0,N,00,N
20231206,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,722,-4,5,-0.55,9390,13,0.01,722,726,722,943,509,726,722.31,0.95,0,-2,754,740,726,712,698,733,705,313,217,500,470,1,1,62552961,452,-4.01,1.15,12,0.00,-180.00,630.00,1198,20230829,-39.73,527,20230302,37.00,1198,-39.73,20230829,527,37.00,20230302,1198,-39.73,20230829,527,37.00,20230302,0.03,N,036180,500,312 억,,595643,N,N,0,N,00,N
20231205,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,726,-16,5,-2.16,79070622,109189,125.00,740,740,712,964,520,742,724.16,1.01,0,-33096,759,750,735,726,711,755,731,313,222,500,480,1,1,62552961,454,-4.03,1.15,12,0.17,-180.00,630.00,1198,20230829,-39.40,527,20230302,37.76,1198,-39.40,20230829,527,37.76,20230302,1198,-39.40,20230829,527,37.76,20230302,0.02,N,036180,500,312 억,,628663,N,N,0,N,00,N
20231205,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-15,5,-2.02,67603775,93220,106.72,740,740,712,964,520,742,725.21,1.01,0,-30181,759,750,735,726,711,755,731,313,222,500,480,1,1,62552961,455,-4.04,1.15,12,0.15,-180.00,630.00,1198,20230829,-39.32,527,20230302,37.95,1198,-39.32,20230829,527,37.95,20230302,1198,-39.32,20230829,527,37.95,20230302,0.02,N,036180,500,312 억,,628663,N,N,0,N,00,N
20231205,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-15,5,-2.02,41139466,56467,64.64,740,740,720,964,520,742,728.56,1.01,0,-24612,759,750,735,726,711,755,731,313,222,500,480,1,1,62552961,455,-4.04,1.15,12,0.09,-180.00,630.00,1198,20230829,-39.32,527,20230302,37.95,1198,-39.32,20230829,527,37.95,20230302,1198,-39.32,20230829,527,37.95,20230302,0.02,N,036180,500,312 억,,628663,N,N,0,N,00,N
20231205,130359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,728,-14,5,-1.89,36436830,50001,57.24,740,740,720,964,520,742,728.72,1.01,0,-20313,759,750,735,726,711,755,731,313,222,500,480,1,1,62552961,455,-4.04,1.16,12,0.08,-180.00,630.00,1198,20230829,-39.23,527,20230302,38.14,1198,-39.23,20230829,527,38.14,20230302,1198,-39.23,20230829,527,38.14,20230302,0.02,N,036180,500,312 억,,628663,N,N,0,N,00,N
20231205,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,-7,5,-0.94,29621008,40604,46.48,740,740,727,964,520,742,729.51,1.01,0,-12562,759,750,735,726,711,755,731,313,222,500,480,1,1,62552961,460,-4.08,1.17,12,0.06,-180.00,630.00,1198,20230829,-38.65,527,20230302,39.47,1198,-38.65,20230829,527,39.47,20230302,1198,-38.65,20230829,527,39.47,20230302,0.02,N,036180,500,312 억,,628663,N,N,0,N,00,N
20231205,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,728,-14,5,-1.89,28867553,39571,45.30,740,740,727,964,520,742,729.51,1.01,0,-11791,759,750,735,726,711,755,731,313,222,500,480,1,1,62552961,455,-4.04,1.16,12,0.06,-180.00,630.00,1198,20230829,-39.23,527,20230302,38.14,1198,-39.23,20230829,527,38.14,20230302,1198,-39.23,20230829,527,38.14,20230302,0.02,N,036180,500,312 억,,628663,N,N,0,N,00,N
20231205,100356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-13,5,-1.75,19630789,26900,30.79,740,740,727,964,520,742,729.77,1.01,0,-7783,759,750,735,726,711,755,731,313,222,500,480,1,1,62552961,456,-4.05,1.16,12,0.04,-180.00,630.00,1198,20230829,-39.15,527,20230302,38.33,1198,-39.15,20230829,527,38.33,20230302,1198,-39.15,20230829,527,38.33,20230302,0.02,N,036180,500,312 억,,628663,N,N,0,N,00,N
20231205,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,-12,5,-1.62,375197,512,0.59,740,740,730,964,520,742,732.81,1.01,0,-402,759,750,735,726,711,755,731,313,222,500,480,1,1,62552961,457,-4.06,1.16,12,0.00,-180.00,630.00,1198,20230829,-39.07,527,20230302,38.52,1198,-39.07,20230829,527,38.52,20230302,1198,-39.07,20230829,527,38.52,20230302,0.02,N,036180,500,312 억,,628663,N,N,0,N,00,N
20231204,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,742,2,2,0.27,64285178,87349,109.51,730,744,720,962,518,740,735.96,1.02,0,-10650,766,752,726,712,686,760,720,313,222,500,480,1,1,62552961,464,-4.12,1.18,12,0.14,-180.00,630.00,1198,20230829,-38.06,527,20230302,40.80,1198,-38.06,20230829,527,40.80,20230302,1198,-38.06,20230829,527,40.80,20230302,0.02,N,036180,500,312 억,,639313,N,N,0,N,00,N
20231204,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,743,3,2,0.41,58645772,79717,99.94,730,744,720,962,518,740,735.67,1.02,0,-10437,766,752,726,712,686,760,720,313,222,500,480,1,1,62552961,465,-4.13,1.18,12,0.13,-180.00,630.00,1198,20230829,-37.98,527,20230302,40.99,1198,-37.98,20230829,527,40.99,20230302,1198,-37.98,20230829,527,40.99,20230302,0.02,N,036180,500,312 억,,639313,N,N,0,N,00,N
20231204,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,-3,5,-0.41,48166721,65590,82.23,730,741,720,962,518,740,734.36,1.02,0,-8029,766,752,726,712,686,760,720,313,222,500,480,1,1,62552961,461,-4.09,1.17,12,0.10,-180.00,630.00,1198,20230829,-38.48,527,20230302,39.85,1198,-38.48,20230829,527,39.85,20230302,1198,-38.48,20230829,527,39.85,20230302,0.02,N,036180,500,312 억,,639313,N,N,0,N,00,N
20231204,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,-5,5,-0.68,44146307,60123,75.38,730,741,720,962,518,740,734.27,1.02,0,-5983,766,752,726,712,686,760,720,313,222,500,480,1,1,62552961,460,-4.08,1.17,12,0.10,-180.00,630.00,1198,20230829,-38.65,527,20230302,39.47,1198,-38.65,20230829,527,39.47,20230302,1198,-38.65,20230829,527,39.47,20230302,0.02,N,036180,500,312 억,,639313,N,N,0,N,00,N
20231204,120354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,741,1,2,0.14,41219439,56157,70.40,730,741,720,962,518,740,734.00,1.02,0,-5567,766,752,726,712,686,760,720,313,222,500,480,1,1,62552961,464,-4.12,1.18,12,0.09,-180.00,630.00,1198,20230829,-38.15,527,20230302,40.61,1198,-38.15,20230829,527,40.61,20230302,1198,-38.15,20230829,527,40.61,20230302,0.02,N,036180,500,312 억,,639313,N,N,0,N,00,N
20231204,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,741,1,2,0.14,25124453,34420,43.15,730,741,720,962,518,740,729.94,1.02,0,196,766,752,726,712,686,760,720,313,222,500,480,1,1,62552961,464,-4.12,1.18,12,0.06,-180.00,630.00,1198,20230829,-38.15,527,20230302,40.61,1198,-38.15,20230829,527,40.61,20230302,1198,-38.15,20230829,527,40.61,20230302,0.02,N,036180,500,312 억,,639313,N,N,0,N,00,N
20231204,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,-10,5,-1.35,20489236,28132,35.27,730,740,720,962,518,740,728.32,1.02,0,579,766,752,726,712,686,760,720,313,222,500,480,1,1,62552961,457,-4.06,1.16,12,0.04,-180.00,630.00,1198,20230829,-39.07,527,20230302,38.52,1198,-39.07,20230829,527,38.52,20230302,1198,-39.07,20230829,527,38.52,20230302,0.02,N,036180,500,312 억,,639313,N,N,0,N,00,N
20231204,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-11,5,-1.49,2251219,3089,3.87,730,730,727,962,518,740,728.79,1.02,0,52,766,752,726,712,686,760,720,313,222,500,480,1,1,62552961,456,-4.05,1.16,12,0.00,-180.00,630.00,1198,20230829,-39.15,527,20230302,38.33,1198,-39.15,20230829,527,38.33,20230302,1198,-39.15,20230829,527,38.33,20230302,0.02,N,036180,500,312 억,,639313,N,N,0,N,00,N
20231201,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,26,2,3.64,57196305,79322,59.84,715,740,700,928,500,714,721.06,1.01,0,8773,744,728,714,698,684,722,692,313,214,500,470,1,1,62552961,463,-4.11,1.17,12,0.13,-180.00,630.00,1198,20230829,-38.23,527,20230302,40.42,1198,-38.23,20230829,527,40.42,20230302,1198,-38.23,20230829,527,40.42,20230302,0.01,N,036180,500,312 억,,630540,N,N,0,N,00,N
20231201,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,21,2,2.94,54996628,76332,57.58,715,740,700,928,500,714,720.49,1.01,0,8701,744,728,714,698,684,722,692,313,214,500,470,1,1,62552961,460,-4.08,1.17,12,0.12,-180.00,630.00,1198,20230829,-38.65,527,20230302,39.47,1198,-38.65,20230829,527,39.47,20230302,1198,-38.65,20230829,527,39.47,20230302,0.01,N,036180,500,312 억,,630540,N,N,0,N,00,N
20231201,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,725,11,2,1.54,42331355,59062,44.55,715,725,700,928,500,714,716.73,1.01,0,3803,744,728,714,698,684,722,692,313,214,500,470,1,1,62552961,454,-4.03,1.15,12,0.09,-180.00,630.00,1198,20230829,-39.48,527,20230302,37.57,1198,-39.48,20230829,527,37.57,20230302,1198,-39.48,20230829,527,37.57,20230302,0.01,N,036180,500,312 억,,630540,N,N,0,N,00,N
20231201,130353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,0,3,0.00,24302755,34011,25.66,715,721,700,928,500,714,714.56,1.01,0,3030,744,728,714,698,684,722,692,313,214,500,470,1,1,62552961,447,-3.97,1.13,12,0.05,-180.00,630.00,1198,20230829,-40.40,527,20230302,35.48,1198,-40.40,20230829,527,35.48,20230302,1198,-40.40,20230829,527,35.48,20230302,0.01,N,036180,500,312 억,,630540,N,N,0,N,00,N
20231201,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,717,3,2,0.42,15593008,21881,16.51,715,719,700,928,500,714,712.63,1.01,0,-2076,744,728,714,698,684,722,692,313,214,500,470,1,1,62552961,449,-3.98,1.14,12,0.03,-180.00,630.00,1198,20230829,-40.15,527,20230302,36.05,1198,-40.15,20230829,527,36.05,20230302,1198,-40.15,20230829,527,36.05,20230302,0.01,N,036180,500,312 억,,630540,N,N,0,N,00,N
20231201,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,718,4,2,0.56,11580411,16290,12.29,715,719,700,928,500,714,710.89,1.01,0,-497,744,728,714,698,684,722,692,313,214,500,470,1,1,62552961,449,-3.99,1.14,12,0.03,-180.00,630.00,1198,20230829,-40.07,527,20230302,36.24,1198,-40.07,20230829,527,36.24,20230302,1198,-40.07,20230829,527,36.24,20230302,0.01,N,036180,500,312 억,,630540,N,N,0,N,00,N
20231201,100356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,718,4,2,0.56,8657296,12212,9.21,715,719,700,928,500,714,708.92,1.01,0,-147,744,728,714,698,684,722,692,313,214,500,470,1,1,62552961,449,-3.99,1.14,12,0.02,-180.00,630.00,1198,20230829,-40.07,527,20230302,36.24,1198,-40.07,20230829,527,36.24,20230302,1198,-40.07,20230829,527,36.24,20230302,0.01,N,036180,500,312 억,,630540,N,N,0,N,00,N
20231201,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,1,2,0.14,715,1,0.00,715,715,715,928,500,714,715.00,1.01,0,0,744,728,714,698,684,722,692,313,214,500,470,1,1,62552961,447,-3.97,1.13,12,0.00,-180.00,630.00,1198,20230829,-40.32,527,20230302,35.67,1198,-40.32,20230829,527,35.67,20230302,1198,-40.32,20230829,527,35.67,20230302,0.01,N,036180,500,312 억,,630540,N,N,0,N,00,N