KissMeData/038530/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	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	11	2	4.07	259750046	925165	232.48	272	289	271	351	189	270	280.76	1.24	182450	187676	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	325	-3.35	0.38	12	0.80	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1433059	N	N	0	N	00	N
3	20231229	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	11	2	4.07	259750046	925165	232.48	272	289	271	351	189	270	280.76	1.24	182450	187676	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	325	-3.35	0.38	12	0.80	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1433059	N	N	0	N	00	N
4	20231229	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	11	2	4.07	259750046	925165	232.48	272	289	271	351	189	270	280.76	1.24	182450	187676	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	325	-3.35	0.38	12	0.80	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1433059	N	N	0	N	00	N
5	20231229	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	11	2	4.07	259750046	925165	232.48	272	289	271	351	189	270	280.76	1.24	182450	187676	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	325	-3.35	0.38	12	0.80	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1433059	N	N	0	N	00	N
6	20231229	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	11	2	4.07	259750046	925165	232.48	272	289	271	351	189	270	280.76	1.24	182450	187676	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	325	-3.35	0.38	12	0.80	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1433059	N	N	0	N	00	N
7	20231229	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	11	2	4.07	259750046	925165	232.48	272	289	271	351	189	270	280.76	1.24	182450	187676	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	325	-3.35	0.38	12	0.80	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1433059	N	N	0	N	00	N
8	20231229	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	11	2	4.07	259750046	925165	232.48	272	289	271	351	189	270	280.76	1.24	182450	187676	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	325	-3.35	0.38	12	0.80	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1433059	N	N	0	N	00	N
9	20231229	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	11	2	4.07	259750046	925165	232.48	272	289	271	351	189	270	280.76	1.24	182450	187676	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	325	-3.35	0.38	12	0.80	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1433059	N	N	0	N	00	N
10	20231228	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	11	2	4.07	259663587	924864	232.40	272	289	271	351	189	270	280.76	1.08	0	187676	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	325	-3.35	0.38	12	0.80	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1250609	N	N	0	N	00	N
11	20231228	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	12	2	4.44	249265183	887846	223.10	272	289	271	351	189	270	280.75	1.08	0	184551	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	326	-3.36	0.38	12	0.77	-84.00	733.00	776	20230201	-63.66	247	20231030	14.17	776	-63.66	20230201	247	14.17	20231030	674	-58.16	20230421	247	14.17	20231030	0.00	N	038530	100	115 억		1250609	N	N	0	N	00	N
12	20231228	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	15	2	5.56	228353276	813579	204.44	272	289	271	351	189	270	280.68	1.08	0	178478	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	330	-3.39	0.39	12	0.70	-84.00	733.00	776	20230201	-63.27	247	20231030	15.38	776	-63.27	20230201	247	15.38	20231030	674	-57.72	20230421	247	15.38	20231030	0.00	N	038530	100	115 억		1250609	N	N	0	N	00	N
13	20231228	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	15	2	5.56	212077852	756167	190.01	272	289	271	351	189	270	280.46	1.08	0	169575	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	330	-3.39	0.39	12	0.65	-84.00	733.00	776	20230201	-63.27	247	20231030	15.38	776	-63.27	20230201	247	15.38	20231030	674	-57.72	20230421	247	15.38	20231030	0.00	N	038530	100	115 억		1250609	N	N	0	N	00	N
14	20231228	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	14	2	5.19	195277100	697018	175.15	272	289	271	351	189	270	280.16	1.08	0	163546	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	329	-3.38	0.39	12	0.60	-84.00	733.00	776	20230201	-63.40	247	20231030	14.98	776	-63.40	20230201	247	14.98	20231030	674	-57.86	20230421	247	14.98	20231030	0.00	N	038530	100	115 억		1250609	N	N	0	N	00	N
15	20231228	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	10	2	3.70	99146411	359992	90.46	272	283	271	351	189	270	275.41	1.08	0	144806	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	324	-3.33	0.38	12	0.31	-84.00	733.00	776	20230201	-63.92	247	20231030	13.36	776	-63.92	20230201	247	13.36	20231030	674	-58.46	20230421	247	13.36	20231030	0.00	N	038530	100	115 억		1250609	N	N	0	N	00	N
16	20231228	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	5	2	1.85	53981627	197301	49.58	272	280	271	351	189	270	273.60	1.08	0	75607	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	318	-3.27	0.38	12	0.17	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		1250609	N	N	0	N	00	N
17	20231228	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	7	2	2.59	6348527	23220	5.83	272	279	271	351	189	270	273.41	1.08	0	-245	283	276	272	265	261	274	263	116	81	100	180	1	1	115714347	321	-3.30	0.38	12	0.02	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		1250609	N	N	0	N	00	N
18	20231227	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-4	5	-1.46	108075470	397956	51.34	274	279	268	356	192	274	271.58	1.06	0	23893	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	312	-3.21	0.37	12	0.34	-84.00	733.00	776	20230201	-65.21	247	20231030	9.31	776	-65.21	20230201	247	9.31	20231030	674	-59.94	20230421	247	9.31	20231030	0.00	N	038530	100	115 억		1226115	N	N	0	N	00	N
19	20231227	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	105648148	388997	50.18	274	279	268	356	192	274	271.59	1.06	0	32231	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.34	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		1226115	N	N	0	N	00	N
20	20231227	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-5	5	-1.82	97519216	358925	46.30	274	279	268	356	192	274	271.70	1.06	0	33768	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	311	-3.20	0.37	12	0.31	-84.00	733.00	776	20230201	-65.34	247	20231030	8.91	776	-65.34	20230201	247	8.91	20231030	674	-60.09	20230421	247	8.91	20231030	0.00	N	038530	100	115 억		1226115	N	N	0	N	00	N
21	20231227	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	1	2	0.36	76367869	280745	36.22	274	279	268	356	192	274	272.02	1.06	0	323	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	318	-3.27	0.38	12	0.24	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		1226115	N	N	0	N	00	N
22	20231227	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-2	5	-0.73	64060991	235606	30.39	274	279	268	356	192	274	271.90	1.06	0	-3359	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	315	-3.24	0.37	12	0.20	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		1226115	N	N	0	N	00	N
23	20231227	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	1	2	0.36	57086101	209963	27.08	274	279	268	356	192	274	271.88	1.06	0	-730	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	318	-3.27	0.38	12	0.18	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		1226115	N	N	0	N	00	N
24	20231227	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-2	5	-0.73	47340290	174361	22.49	274	279	268	356	192	274	271.51	1.06	0	-10342	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	315	-3.24	0.37	12	0.15	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		1226115	N	N	0	N	00	N
25	20231227	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	0	3	0.00	4298500	15694	2.02	274	279	272	356	192	274	273.89	1.06	0	89	302	288	281	267	260	284	263	116	82	100	180	1	1	115714347	317	-3.26	0.37	12	0.01	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		1226115	N	N	0	N	00	N
26	20231226	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-3	5	-1.08	213823968	761839	66.00	283	295	274	360	194	277	280.67	1.06	0	1539	303	289	276	262	249	297	270	116	83	100	180	1	1	115714347	317	-3.26	0.37	12	0.66	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		1224479	N	N	0	N	00	N
27	20231226	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	4	2	1.44	194165415	690804	59.85	283	295	274	360	194	277	281.07	1.06	0	2294	303	289	276	262	249	297	270	116	83	100	180	1	1	115714347	325	-3.35	0.38	12	0.60	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1224479	N	N	0	N	00	N
28	20231226	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	2	2	0.72	169631733	602671	52.21	283	295	274	360	194	277	281.47	1.06	0	-135	303	289	276	262	249	297	270	116	83	100	180	1	1	115714347	323	-3.32	0.38	12	0.52	-84.00	733.00	776	20230201	-64.05	247	20231030	12.96	776	-64.05	20230201	247	12.96	20231030	674	-58.61	20230421	247	12.96	20231030	0.00	N	038530	100	115 억		1224479	N	N	0	N	00	N
29	20231226	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	4	2	1.44	147548297	523221	45.33	283	295	274	360	194	277	282.00	1.06	0	-555	303	289	276	262	249	297	270	116	83	100	180	1	1	115714347	325	-3.35	0.38	12	0.45	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1224479	N	N	0	N	00	N
30	20231226	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	6	2	2.17	128796462	456188	39.52	283	295	274	360	194	277	282.33	1.06	0	-7192	303	289	276	262	249	297	270	116	83	100	180	1	1	115714347	327	-3.37	0.39	12	0.39	-84.00	733.00	776	20230201	-63.53	247	20231030	14.57	776	-63.53	20230201	247	14.57	20231030	674	-58.01	20230421	247	14.57	20231030	0.00	N	038530	100	115 억		1224479	N	N	0	N	00	N
31	20231226	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	7	2	2.53	119610851	423823	36.72	283	295	274	360	194	277	282.22	1.06	0	-7116	303	289	276	262	249	297	270	116	83	100	180	1	1	115714347	329	-3.38	0.39	12	0.37	-84.00	733.00	776	20230201	-63.40	247	20231030	14.98	776	-63.40	20230201	247	14.98	20231030	674	-57.86	20230421	247	14.98	20231030	0.00	N	038530	100	115 억		1224479	N	N	0	N	00	N
32	20231226	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	10	2	3.61	106404848	377626	32.72	283	295	274	360	194	277	281.77	1.06	0	-5029	303	289	276	262	249	297	270	116	83	100	180	1	1	115714347	332	-3.42	0.39	12	0.33	-84.00	733.00	776	20230201	-63.02	247	20231030	16.19	776	-63.02	20230201	247	16.19	20231030	674	-57.42	20230421	247	16.19	20231030	0.00	N	038530	100	115 억		1224479	N	N	0	N	00	N
33	20231226	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	4	2	1.44	9901197	35001	3.03	283	285	281	360	194	277	282.88	1.06	0	1316	303	289	276	262	249	297	270	116	83	100	180	1	1	115714347	325	-3.35	0.38	12	0.03	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		1224479	N	N	0	N	00	N
34	20231222	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	12	2	4.53	316724164	1145609	362.99	265	290	263	344	186	265	276.46	0.95	0	140876	273	268	264	259	255	267	258	116	79	100	180	1	1	115714347	321	-3.30	0.38	12	0.99	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		1104972	N	N	0	N	00	N
35	20231222	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	12	2	4.53	282082038	1018927	322.85	265	290	263	344	186	265	276.84	0.95	0	102994	273	268	264	259	255	267	258	116	79	100	180	1	1	115714347	321	-3.30	0.38	12	0.88	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		1104972	N	N	0	N	00	N
36	20231222	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	13	2	4.91	265327569	958362	303.66	265	290	263	344	186	265	276.86	0.95	0	89074	273	268	264	259	255	267	258	116	79	100	180	1	1	115714347	322	-3.31	0.38	12	0.83	-84.00	733.00	776	20230201	-64.18	247	20231030	12.55	776	-64.18	20230201	247	12.55	20231030	674	-58.75	20230421	247	12.55	20231030	0.00	N	038530	100	115 억		1104972	N	N	0	N	00	N
37	20231222	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	10	2	3.77	153687624	564161	178.76	265	278	263	344	186	265	272.42	0.95	0	59592	273	268	264	259	255	267	258	116	79	100	180	1	1	115714347	318	-3.27	0.38	12	0.49	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		1104972	N	N	0	N	00	N
38	20231222	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	10	2	3.77	120380948	443532	140.53	265	278	263	344	186	265	271.41	0.95	0	41642	273	268	264	259	255	267	258	116	79	100	180	1	1	115714347	318	-3.27	0.38	12	0.38	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		1104972	N	N	0	N	00	N
39	20231222	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	11	2	4.15	114528346	422332	133.82	265	278	263	344	186	265	271.18	0.95	0	39502	273	268	264	259	255	267	258	116	79	100	180	1	1	115714347	319	-3.29	0.38	12	0.36	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		1104972	N	N	0	N	00	N
40	20231222	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	7	2	2.64	88135152	326847	103.56	265	278	263	344	186	265	269.65	0.95	0	36180	273	268	264	259	255	267	258	116	79	100	180	1	1	115714347	315	-3.24	0.37	12	0.28	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		1104972	N	N	0	N	00	N
41	20231222	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	2	2	0.75	3646911	13762	4.36	265	268	264	344	186	265	265.00	0.95	0	-2128	273	268	264	259	255	267	258	116	79	100	180	1	1	115714347	309	-3.18	0.36	12	0.01	-84.00	733.00	776	20230201	-65.59	247	20231030	8.10	776	-65.59	20230201	247	8.10	20231030	674	-60.39	20230421	247	8.10	20231030	0.00	N	038530	100	115 억		1104972	N	N	0	N	00	N
42	20231221	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-1	5	-0.38	82690920	313877	113.92	267	269	260	345	187	266	263.45	0.94	0	17852	269	267	264	262	259	268	263	116	79	100	180	1	1	115714347	307	-3.15	0.36	12	0.27	-84.00	733.00	776	20230201	-65.85	247	20231030	7.29	776	-65.85	20230201	247	7.29	20231030	674	-60.68	20230421	247	7.29	20231030	0.00	N	038530	100	115 억		1087115	N	N	0	N	00	N
43	20231221	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-1	5	-0.38	80919367	307169	111.48	267	269	260	345	187	266	263.44	0.94	0	17855	269	267	264	262	259	268	263	116	79	100	180	1	1	115714347	307	-3.15	0.36	12	0.27	-84.00	733.00	776	20230201	-65.85	247	20231030	7.29	776	-65.85	20230201	247	7.29	20231030	674	-60.68	20230421	247	7.29	20231030	0.00	N	038530	100	115 억		1087115	N	N	0	N	00	N
44	20231221	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-1	5	-0.38	73653342	279641	101.49	267	269	260	345	187	266	263.38	0.94	0	24656	269	267	264	262	259	268	263	116	79	100	180	1	1	115714347	307	-3.15	0.36	12	0.24	-84.00	733.00	776	20230201	-65.85	247	20231030	7.29	776	-65.85	20230201	247	7.29	20231030	674	-60.68	20230421	247	7.29	20231030	0.00	N	038530	100	115 억		1087115	N	N	0	N	00	N
45	20231221	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-1	5	-0.38	72289149	274470	99.62	267	269	260	345	187	266	263.38	0.94	0	26652	269	267	264	262	259	268	263	116	79	100	180	1	1	115714347	307	-3.15	0.36	12	0.24	-84.00	733.00	776	20230201	-65.85	247	20231030	7.29	776	-65.85	20230201	247	7.29	20231030	674	-60.68	20230421	247	7.29	20231030	0.00	N	038530	100	115 억		1087115	N	N	0	N	00	N
46	20231221	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-3	5	-1.13	38457397	145294	52.73	267	269	260	345	187	266	264.69	0.94	0	-2912	269	267	264	262	259	268	263	116	79	100	180	1	1	115714347	304	-3.13	0.36	12	0.13	-84.00	733.00	776	20230201	-66.11	247	20231030	6.48	776	-66.11	20230201	247	6.48	20231030	674	-60.98	20230421	247	6.48	20231030	0.00	N	038530	100	115 억		1087115	N	N	0	N	00	N
47	20231221	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-3	5	-1.13	36483431	137771	50.00	267	269	260	345	187	266	264.81	0.94	0	-2912	269	267	264	262	259	268	263	116	79	100	180	1	1	115714347	304	-3.13	0.36	12	0.12	-84.00	733.00	776	20230201	-66.11	247	20231030	6.48	776	-66.11	20230201	247	6.48	20231030	674	-60.98	20230421	247	6.48	20231030	0.00	N	038530	100	115 억		1087115	N	N	0	N	00	N
48	20231221	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	0	3	0.00	30003961	113210	41.09	267	269	260	345	187	266	265.03	0.94	0	1769	269	267	264	262	259	268	263	116	79	100	180	1	1	115714347	308	-3.17	0.36	12	0.10	-84.00	733.00	776	20230201	-65.72	247	20231030	7.69	776	-65.72	20230201	247	7.69	20231030	674	-60.53	20230421	247	7.69	20231030	0.00	N	038530	100	115 억		1087115	N	N	0	N	00	N
49	20231221	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	0	3	0.00	6436214	24170	8.77	267	269	266	345	187	266	266.29	0.94	0	2195	269	267	264	262	259	268	263	116	79	100	180	1	1	115714347	308	-3.17	0.36	12	0.02	-84.00	733.00	776	20230201	-65.72	247	20231030	7.69	776	-65.72	20230201	247	7.69	20231030	674	-60.53	20230421	247	7.69	20231030	0.00	N	038530	100	115 억		1087115	N	N	0	N	00	N
50	20231220	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	4	2	1.53	72504298	275342	58.05	264	266	261	340	184	262	263.32	0.92	0	26780	272	267	263	258	254	269	260	116	78	100	170	1	1	115714347	308	-3.17	0.36	12	0.24	-84.00	733.00	776	20230201	-65.72	247	20231030	7.69	776	-65.72	20230201	247	7.69	20231030	674	-60.53	20230421	247	7.69	20231030	0.00	N	038530	100	115 억		1060335	N	N	0	N	00	N
51	20231220	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	4	2	1.53	64056852	243547	51.35	264	266	261	340	184	262	263.02	0.92	0	26780	272	267	263	258	254	269	260	116	78	100	170	1	1	115714347	308	-3.17	0.36	12	0.21	-84.00	733.00	776	20230201	-65.72	247	20231030	7.69	776	-65.72	20230201	247	7.69	20231030	674	-60.53	20230421	247	7.69	20231030	0.00	N	038530	100	115 억		1060335	N	N	0	N	00	N
52	20231220	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	2	2	0.76	49369862	188093	39.66	264	265	261	340	184	262	262.48	0.92	0	26780	272	267	263	258	254	269	260	116	78	100	170	1	1	115714347	305	-3.14	0.36	12	0.16	-84.00	733.00	776	20230201	-65.98	247	20231030	6.88	776	-65.98	20230201	247	6.88	20231030	674	-60.83	20230421	247	6.88	20231030	0.00	N	038530	100	115 억		1060335	N	N	0	N	00	N
53	20231220	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	2	2	0.76	45263692	172497	36.37	264	265	261	340	184	262	262.40	0.92	0	26709	272	267	263	258	254	269	260	116	78	100	170	1	1	115714347	305	-3.14	0.36	12	0.15	-84.00	733.00	776	20230201	-65.98	247	20231030	6.88	776	-65.98	20230201	247	6.88	20231030	674	-60.83	20230421	247	6.88	20231030	0.00	N	038530	100	115 억		1060335	N	N	0	N	00	N
54	20231220	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	0	3	0.00	32635432	124439	26.24	264	265	261	340	184	262	262.26	0.92	0	24202	272	267	263	258	254	269	260	116	78	100	170	1	1	115714347	303	-3.12	0.36	12	0.11	-84.00	733.00	776	20230201	-66.24	247	20231030	6.07	776	-66.24	20230201	247	6.07	20231030	674	-61.13	20230421	247	6.07	20231030	0.00	N	038530	100	115 억		1060335	N	N	0	N	00	N
55	20231220	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	2	2	0.76	22198097	84603	17.84	264	265	261	340	184	262	262.38	0.92	0	20012	272	267	263	258	254	269	260	116	78	100	170	1	1	115714347	305	-3.14	0.36	12	0.07	-84.00	733.00	776	20230201	-65.98	247	20231030	6.88	776	-65.98	20230201	247	6.88	20231030	674	-60.83	20230421	247	6.88	20231030	0.00	N	038530	100	115 억		1060335	N	N	0	N	00	N
56	20231220	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	0	3	0.00	7032798	26777	5.65	264	265	261	340	184	262	262.64	0.92	0	2087	272	267	263	258	254	269	260	116	78	100	170	1	1	115714347	303	-3.12	0.36	12	0.02	-84.00	733.00	776	20230201	-66.24	247	20231030	6.07	776	-66.24	20230201	247	6.07	20231030	674	-61.13	20230421	247	6.07	20231030	0.00	N	038530	100	115 억		1060335	N	N	0	N	00	N
57	20231220	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	3	2	1.15	931620	3531	0.74	264	265	263	340	184	262	263.84	0.92	0	-237	272	267	263	258	254	269	260	116	78	100	170	1	1	115714347	307	-3.15	0.36	12	0.00	-84.00	733.00	776	20230201	-65.85	247	20231030	7.29	776	-65.85	20230201	247	7.29	20231030	674	-60.68	20230421	247	7.29	20231030	0.00	N	038530	100	115 억		1060335	N	N	0	N	00	N
58	20231219	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	2	2	0.77	124110554	473825	135.95	260	268	259	338	182	260	261.93	0.80	0	131111	267	263	259	255	251	261	253	116	78	100	170	1	1	115714347	303	-3.12	0.36	12	0.41	-84.00	733.00	776	20230201	-66.24	247	20231030	6.07	776	-66.24	20230201	247	6.07	20231030	674	-61.13	20230421	247	6.07	20231030	0.00	N	038530	100	115 억		929229	N	N	0	N	00	N
59	20231219	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	2	2	0.77	122003502	465779	133.65	260	268	259	338	182	260	261.93	0.80	0	130010	267	263	259	255	251	261	253	116	78	100	170	1	1	115714347	303	-3.12	0.36	12	0.40	-84.00	733.00	776	20230201	-66.24	247	20231030	6.07	776	-66.24	20230201	247	6.07	20231030	674	-61.13	20230421	247	6.07	20231030	0.00	N	038530	100	115 억		929229	N	N	0	N	00	N
60	20231219	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	4	2	1.54	114082090	435530	124.97	260	268	259	338	182	260	261.94	0.80	0	131052	267	263	259	255	251	261	253	116	78	100	170	1	1	115714347	305	-3.14	0.36	12	0.38	-84.00	733.00	776	20230201	-65.98	247	20231030	6.88	776	-65.98	20230201	247	6.88	20231030	674	-60.83	20230421	247	6.88	20231030	0.00	N	038530	100	115 억		929229	N	N	0	N	00	N
61	20231219	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	3	2	1.15	98460536	375632	107.78	260	268	259	338	182	260	262.12	0.80	0	115074	267	263	259	255	251	261	253	116	78	100	170	1	1	115714347	304	-3.13	0.36	12	0.32	-84.00	733.00	776	20230201	-66.11	247	20231030	6.48	776	-66.11	20230201	247	6.48	20231030	674	-60.98	20230421	247	6.48	20231030	0.00	N	038530	100	115 억		929229	N	N	0	N	00	N
62	20231219	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	4	2	1.54	89821764	342760	98.35	260	268	259	338	182	260	262.05	0.80	0	89434	267	263	259	255	251	261	253	116	78	100	170	1	1	115714347	305	-3.14	0.36	12	0.30	-84.00	733.00	776	20230201	-65.98	247	20231030	6.88	776	-65.98	20230201	247	6.88	20231030	674	-60.83	20230421	247	6.88	20231030	0.00	N	038530	100	115 억		929229	N	N	0	N	00	N
63	20231219	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	3	2	1.15	66305533	253042	72.61	260	268	259	338	182	260	262.03	0.80	0	87336	267	263	259	255	251	261	253	116	78	100	170	1	1	115714347	304	-3.13	0.36	12	0.22	-84.00	733.00	776	20230201	-66.11	247	20231030	6.48	776	-66.11	20230201	247	6.48	20231030	674	-60.98	20230421	247	6.48	20231030	0.00	N	038530	100	115 억		929229	N	N	0	N	00	N
64	20231219	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	7	2	2.69	29635910	112732	32.35	260	268	259	338	182	260	262.89	0.80	0	25308	267	263	259	255	251	261	253	116	78	100	170	1	1	115714347	309	-3.18	0.36	12	0.10	-84.00	733.00	776	20230201	-65.59	247	20231030	8.10	776	-65.59	20230201	247	8.10	20231030	674	-60.39	20230421	247	8.10	20231030	0.00	N	038530	100	115 억		929229	N	N	0	N	00	N
65	20231219	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	4	2	1.54	8747618	33253	9.54	260	265	260	338	182	260	263.06	0.80	0	13193	267	263	259	255	251	261	253	116	78	100	170	1	1	115714347	305	-3.14	0.36	12	0.03	-84.00	733.00	776	20230201	-65.98	247	20231030	6.88	776	-65.98	20230201	247	6.88	20231030	674	-60.83	20230421	247	6.88	20231030	0.00	N	038530	100	115 억		929229	N	N	0	N	00	N
66	20231218	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	0	3	0.00	90293461	348374	76.32	263	263	255	338	182	260	259.19	0.80	0	7606	272	266	263	257	254	264	255	116	78	100	170	1	1	115714347	301	-3.10	0.35	12	0.30	-84.00	733.00	776	20230201	-66.49	247	20231030	5.26	776	-66.49	20230201	247	5.26	20231030	674	-61.42	20230421	247	5.26	20231030	0.00	N	038530	100	115 억		921123	N	N	0	N	00	N
67	20231218	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	0	3	0.00	84850926	327381	71.72	263	263	255	338	182	260	259.18	0.80	0	7606	272	266	263	257	254	264	255	116	78	100	170	1	1	115714347	301	-3.10	0.35	12	0.28	-84.00	733.00	776	20230201	-66.49	247	20231030	5.26	776	-66.49	20230201	247	5.26	20231030	674	-61.42	20230421	247	5.26	20231030	0.00	N	038530	100	115 억		921123	N	N	0	N	00	N
68	20231218	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	1	2	0.38	83767555	323215	70.80	263	263	255	338	182	260	259.17	0.80	0	6138	272	266	263	257	254	264	255	116	78	100	170	1	1	115714347	302	-3.11	0.36	12	0.28	-84.00	733.00	776	20230201	-66.37	247	20231030	5.67	776	-66.37	20230201	247	5.67	20231030	674	-61.28	20230421	247	5.67	20231030	0.00	N	038530	100	115 억		921123	N	N	0	N	00	N
69	20231218	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	0	3	0.00	77832098	300447	65.82	263	263	255	338	182	260	259.05	0.80	0	6138	272	266	263	257	254	264	255	116	78	100	170	1	1	115714347	301	-3.10	0.35	12	0.26	-84.00	733.00	776	20230201	-66.49	247	20231030	5.26	776	-66.49	20230201	247	5.26	20231030	674	-61.42	20230421	247	5.26	20231030	0.00	N	038530	100	115 억		921123	N	N	0	N	00	N
70	20231218	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	-2	5	-0.77	64379051	248703	54.48	263	263	255	338	182	260	258.86	0.80	0	6148	272	266	263	257	254	264	255	116	78	100	170	1	1	115714347	299	-3.07	0.35	12	0.21	-84.00	733.00	776	20230201	-66.75	247	20231030	4.45	776	-66.75	20230201	247	4.45	20231030	674	-61.72	20230421	247	4.45	20231030	0.00	N	038530	100	115 억		921123	N	N	0	N	00	N
71	20231218	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	-2	5	-0.77	38429732	147889	32.40	263	263	258	338	182	260	259.86	0.80	0	12715	272	266	263	257	254	264	255	116	78	100	170	1	1	115714347	299	-3.07	0.35	12	0.13	-84.00	733.00	776	20230201	-66.75	247	20231030	4.45	776	-66.75	20230201	247	4.45	20231030	674	-61.72	20230421	247	4.45	20231030	0.00	N	038530	100	115 억		921123	N	N	0	N	00	N
72	20231218	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	-1	5	-0.38	28852227	110905	24.30	263	263	259	338	182	260	260.15	0.80	0	5881	272	266	263	257	254	264	255	116	78	100	170	1	1	115714347	300	-3.08	0.35	12	0.10	-84.00	733.00	776	20230201	-66.62	247	20231030	4.86	776	-66.62	20230201	247	4.86	20231030	674	-61.57	20230421	247	4.86	20231030	0.00	N	038530	100	115 억		921123	N	N	0	N	00	N
73	20231218	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	2	2	0.77	1211271	4617	1.01	263	263	262	338	182	260	262.35	0.80	0	-100	272	266	263	257	254	264	255	116	78	100	170	1	1	115714347	303	-3.12	0.36	12	0.00	-84.00	733.00	776	20230201	-66.24	247	20231030	6.07	776	-66.24	20230201	247	6.07	20231030	674	-61.13	20230421	247	6.07	20231030	0.00	N	038530	100	115 억		921123	N	N	0	N	00	N
74	20231215	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	-6	5	-2.26	119883701	456117	94.09	264	269	260	345	187	266	262.85	0.80	0	-10157	280	272	267	259	254	270	257	116	79	100	180	1	1	115714347	301	-3.10	0.35	12	0.39	-84.00	733.00	776	20230201	-66.49	247	20231030	5.26	776	-66.49	20230201	247	5.26	20231030	674	-61.42	20230421	247	5.26	20231030	0.00	N	038530	100	115 억		931380	N	N	0	N	00	N
75	20231215	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	-5	5	-1.88	114320912	434780	89.69	264	269	260	345	187	266	262.94	0.80	0	3502	280	272	267	259	254	270	257	116	79	100	180	1	1	115714347	302	-3.11	0.36	12	0.38	-84.00	733.00	776	20230201	-66.37	247	20231030	5.67	776	-66.37	20230201	247	5.67	20231030	674	-61.28	20230421	247	5.67	20231030	0.00	N	038530	100	115 억		931380	N	N	0	N	00	N
76	20231215	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-2	5	-0.75	88646850	336224	69.36	264	269	260	345	187	266	263.65	0.80	0	4791	280	272	267	259	254	270	257	116	79	100	180	1	1	115714347	305	-3.14	0.36	12	0.29	-84.00	733.00	776	20230201	-65.98	247	20231030	6.88	776	-65.98	20230201	247	6.88	20231030	674	-60.83	20230421	247	6.88	20231030	0.00	N	038530	100	115 억		931380	N	N	0	N	00	N
77	20231215	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-1	5	-0.38	78523405	297624	61.39	264	269	260	345	187	266	263.83	0.80	0	3797	280	272	267	259	254	270	257	116	79	100	180	1	1	115714347	307	-3.15	0.36	12	0.26	-84.00	733.00	776	20230201	-65.85	247	20231030	7.29	776	-65.85	20230201	247	7.29	20231030	674	-60.68	20230421	247	7.29	20231030	0.00	N	038530	100	115 억		931380	N	N	0	N	00	N
78	20231215	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-2	5	-0.75	76795231	291076	60.04	264	269	260	345	187	266	263.83	0.80	0	3797	280	272	267	259	254	270	257	116	79	100	180	1	1	115714347	305	-3.14	0.36	12	0.25	-84.00	733.00	776	20230201	-65.98	247	20231030	6.88	776	-65.98	20230201	247	6.88	20231030	674	-60.83	20230421	247	6.88	20231030	0.00	N	038530	100	115 억		931380	N	N	0	N	00	N
79	20231215	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-1	5	-0.38	57726137	218232	45.02	264	269	260	345	187	266	264.52	0.80	0	987	280	272	267	259	254	270	257	116	79	100	180	1	1	115714347	307	-3.15	0.36	12	0.19	-84.00	733.00	776	20230201	-65.85	247	20231030	7.29	776	-65.85	20230201	247	7.29	20231030	674	-60.68	20230421	247	7.29	20231030	0.00	N	038530	100	115 억		931380	N	N	0	N	00	N
80	20231215	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	1	2	0.38	35691943	135059	27.86	264	269	260	345	187	266	264.27	0.80	0	-15995	280	272	267	259	254	270	257	116	79	100	180	1	1	115714347	309	-3.18	0.36	12	0.12	-84.00	733.00	776	20230201	-65.59	247	20231030	8.10	776	-65.59	20230201	247	8.10	20231030	674	-60.39	20230421	247	8.10	20231030	0.00	N	038530	100	115 억		931380	N	N	0	N	00	N
81	20231215	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	3	2	1.13	9159799	34660	7.15	264	269	264	345	187	266	264.28	0.80	0	105	280	272	267	259	254	270	257	116	79	100	180	1	1	115714347	311	-3.20	0.37	12	0.03	-84.00	733.00	776	20230201	-65.34	247	20231030	8.91	776	-65.34	20230201	247	8.91	20231030	674	-60.09	20230421	247	8.91	20231030	0.00	N	038530	100	115 억		931380	N	N	0	N	00	N
82	20231214	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	-8	5	-2.92	129073274	484677	67.55	275	275	262	356	192	274	266.31	0.86	0	-61507	286	280	274	268	262	277	265	116	82	100	180	1	1	115714347	308	-3.17	0.36	12	0.42	-84.00	733.00	776	20230201	-65.72	247	20231030	7.69	776	-65.72	20230201	247	7.69	20231030	674	-60.53	20230421	247	7.69	20231030	0.00	N	038530	100	115 억		992887	N	N	0	N	00	N
83	20231214	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-6	5	-2.19	127420685	478475	66.68	275	275	262	356	192	274	266.31	0.86	0	-61460	286	280	274	268	262	277	265	116	82	100	180	1	1	115714347	310	-3.19	0.37	12	0.41	-84.00	733.00	776	20230201	-65.46	247	20231030	8.50	776	-65.46	20230201	247	8.50	20231030	674	-60.24	20230421	247	8.50	20231030	0.00	N	038530	100	115 억		992887	N	N	0	N	00	N
84	20231214	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-10	5	-3.65	114580140	429995	59.93	275	275	262	356	192	274	266.47	0.86	0	-49606	286	280	274	268	262	277	265	116	82	100	180	1	1	115714347	305	-3.14	0.36	12	0.37	-84.00	733.00	776	20230201	-65.98	247	20231030	6.88	776	-65.98	20230201	247	6.88	20231030	674	-60.83	20230421	247	6.88	20231030	0.00	N	038530	100	115 억		992887	N	N	0	N	00	N
85	20231214	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-7	5	-2.55	85756830	320797	44.71	275	275	264	356	192	274	267.32	0.86	0	-55815	286	280	274	268	262	277	265	116	82	100	180	1	1	115714347	309	-3.18	0.36	12	0.28	-84.00	733.00	776	20230201	-65.59	247	20231030	8.10	776	-65.59	20230201	247	8.10	20231030	674	-60.39	20230421	247	8.10	20231030	0.00	N	038530	100	115 억		992887	N	N	0	N	00	N
86	20231214	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-10	5	-3.65	81722485	305670	42.60	275	275	264	356	192	274	267.36	0.86	0	-55514	286	280	274	268	262	277	265	116	82	100	180	1	1	115714347	305	-3.14	0.36	12	0.26	-84.00	733.00	776	20230201	-65.98	247	20231030	6.88	776	-65.98	20230201	247	6.88	20231030	674	-60.83	20230421	247	6.88	20231030	0.00	N	038530	100	115 억		992887	N	N	0	N	00	N
87	20231214	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-5	5	-1.82	46670144	173595	24.19	275	275	265	356	192	274	268.84	0.86	0	-53276	286	280	274	268	262	277	265	116	82	100	180	1	1	115714347	311	-3.20	0.37	12	0.15	-84.00	733.00	776	20230201	-65.34	247	20231030	8.91	776	-65.34	20230201	247	8.91	20231030	674	-60.09	20230421	247	8.91	20231030	0.00	N	038530	100	115 억		992887	N	N	0	N	00	N
88	20231214	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-4	5	-1.46	41077658	152787	21.29	275	275	265	356	192	274	268.86	0.86	0	-44184	286	280	274	268	262	277	265	116	82	100	180	1	1	115714347	312	-3.21	0.37	12	0.13	-84.00	733.00	776	20230201	-65.21	247	20231030	9.31	776	-65.21	20230201	247	9.31	20231030	674	-59.94	20230421	247	9.31	20231030	0.00	N	038530	100	115 억		992887	N	N	0	N	00	N
89	20231214	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-4	5	-1.46	2743814	10110	1.41	275	275	270	356	192	274	271.40	0.86	0	-7108	286	280	274	268	262	277	265	116	82	100	180	1	1	115714347	312	-3.21	0.37	12	0.01	-84.00	733.00	776	20230201	-65.21	247	20231030	9.31	776	-65.21	20230201	247	9.31	20231030	674	-59.94	20230421	247	9.31	20231030	0.00	N	038530	100	115 억		992887	N	N	0	N	00	N
90	20231213	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-5	5	-1.79	195030308	717521	198.85	279	280	268	362	196	279	271.81	0.91	0	-54447	283	281	278	276	273	281	276	116	83	100	180	1	1	115714347	317	-3.26	0.37	12	0.62	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		1047334	N	N	0	N	00	N
91	20231213	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-5	5	-1.79	170038998	625183	173.26	279	280	268	362	196	279	271.98	0.91	0	-44114	283	281	278	276	273	281	276	116	83	100	180	1	1	115714347	317	-3.26	0.37	12	0.54	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		1047334	N	N	0	N	00	N
92	20231213	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-8	5	-2.87	130812731	479601	132.91	279	280	270	362	196	279	272.75	0.91	0	-9122	283	281	278	276	273	281	276	116	83	100	180	1	1	115714347	314	-3.23	0.37	12	0.41	-84.00	733.00	776	20230201	-65.08	247	20231030	9.72	776	-65.08	20230201	247	9.72	20231030	674	-59.79	20230421	247	9.72	20231030	0.00	N	038530	100	115 억		1047334	N	N	0	N	00	N
93	20231213	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-9	5	-3.23	110307071	403711	111.88	279	280	270	362	196	279	273.23	0.91	0	-6846	283	281	278	276	273	281	276	116	83	100	180	1	1	115714347	312	-3.21	0.37	12	0.35	-84.00	733.00	776	20230201	-65.21	247	20231030	9.31	776	-65.21	20230201	247	9.31	20231030	674	-59.94	20230421	247	9.31	20231030	0.00	N	038530	100	115 억		1047334	N	N	0	N	00	N
94	20231213	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-5	5	-1.79	67975053	247967	68.72	279	280	272	362	196	279	274.13	0.91	0	-9707	283	281	278	276	273	281	276	116	83	100	180	1	1	115714347	317	-3.26	0.37	12	0.21	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		1047334	N	N	0	N	00	N
95	20231213	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-6	5	-2.15	58732439	214159	59.35	279	280	272	362	196	279	274.25	0.91	0	8599	283	281	278	276	273	281	276	116	83	100	180	1	1	115714347	316	-3.25	0.37	12	0.19	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		1047334	N	N	0	N	00	N
96	20231213	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-6	5	-2.15	30444571	110573	30.64	279	280	273	362	196	279	275.33	0.91	0	9225	283	281	278	276	273	281	276	116	83	100	180	1	1	115714347	316	-3.25	0.37	12	0.10	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		1047334	N	N	0	N	00	N
97	20231213	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	1	2	0.36	4684521	16815	4.66	279	280	276	362	196	279	278.59	0.91	0	973	283	281	278	276	273	281	276	116	83	100	180	1	1	115714347	324	-3.33	0.38	12	0.01	-84.00	733.00	776	20230201	-63.92	247	20231030	13.36	776	-63.92	20230201	247	13.36	20231030	674	-58.46	20230421	247	13.36	20231030	0.00	N	038530	100	115 억		1047334	N	N	0	N	00	N
98	20231212	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	4	2	1.45	97217669	350834	99.04	279	280	275	357	193	275	277.10	0.83	0	88280	282	278	275	271	268	280	273	116	82	100	180	1	1	115714347	323	-3.32	0.38	12	0.30	-84.00	733.00	776	20230201	-64.05	247	20231030	12.96	776	-64.05	20230201	247	12.96	20231030	674	-58.61	20230421	247	12.96	20231030	0.00	N	038530	100	115 억		959053	N	N	0	N	00	N
99	20231212	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	2	2	0.73	89146904	321899	90.87	279	280	275	357	193	275	276.94	0.83	0	86317	282	278	275	271	268	280	273	116	82	100	180	1	1	115714347	321	-3.30	0.38	12	0.28	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		959053	N	N	0	N	00	N
100	20231212	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	4	2	1.45	82475847	297902	84.10	279	280	275	357	193	275	276.86	0.83	0	80013	282	278	275	271	268	280	273	116	82	100	180	1	1	115714347	323	-3.32	0.38	12	0.26	-84.00	733.00	776	20230201	-64.05	247	20231030	12.96	776	-64.05	20230201	247	12.96	20231030	674	-58.61	20230421	247	12.96	20231030	0.00	N	038530	100	115 억		959053	N	N	0	N	00	N
101	20231212	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	2	2	0.73	69570681	251517	71.00	279	280	275	357	193	275	276.60	0.83	0	69784	282	278	275	271	268	280	273	116	82	100	180	1	1	115714347	321	-3.30	0.38	12	0.22	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		959053	N	N	0	N	00	N
102	20231212	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	0	3	0.00	47855033	172923	48.82	279	280	275	357	193	275	276.74	0.83	0	45397	282	278	275	271	268	280	273	116	82	100	180	1	1	115714347	318	-3.27	0.38	12	0.15	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		959053	N	N	0	N	00	N
103	20231212	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	3	2	1.09	32742398	118172	33.36	279	280	275	357	193	275	277.07	0.83	0	27022	282	278	275	271	268	280	273	116	82	100	180	1	1	115714347	322	-3.31	0.38	12	0.10	-84.00	733.00	776	20230201	-64.18	247	20231030	12.55	776	-64.18	20230201	247	12.55	20231030	674	-58.75	20230421	247	12.55	20231030	0.00	N	038530	100	115 억		959053	N	N	0	N	00	N
104	20231212	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	20670837	74572	21.05	279	280	275	357	193	275	277.19	0.83	0	2698	282	278	275	271	268	280	273	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.06	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		959053	N	N	0	N	00	N
105	20231212	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	2	2	0.73	527857	1892	0.53	279	279	276	357	193	275	278.99	0.83	0	-268	282	278	275	271	268	280	273	116	82	100	180	1	1	115714347	321	-3.30	0.38	12	0.00	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		959053	N	N	0	N	00	N
106	20231211	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	1	2	0.36	97307023	354220	76.95	274	279	272	356	192	274	274.71	0.73	-42070	72053	278	276	273	271	268	277	272	116	82	100	180	1	1	115714347	318	-3.27	0.38	12	0.31	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
107	20231211	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	0	3	0.00	93967433	342053	74.31	274	279	272	356	192	274	274.72	0.73	-42070	71184	278	276	273	271	268	277	272	116	82	100	180	1	1	115714347	317	-3.26	0.37	12	0.30	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
108	20231211	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	83780460	304744	66.20	274	279	272	356	192	274	274.92	0.73	-42070	71193	278	276	273	271	268	277	272	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.26	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
109	20231211	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	1	2	0.36	71458680	259657	56.41	274	279	272	356	192	274	275.20	0.73	-42070	64933	278	276	273	271	268	277	272	116	82	100	180	1	1	115714347	318	-3.27	0.38	12	0.22	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
110	20231211	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	1	2	0.36	61897447	224812	48.84	274	279	272	356	192	274	275.33	0.73	-42070	58278	278	276	273	271	268	277	272	116	82	100	180	1	1	115714347	318	-3.27	0.38	12	0.19	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
111	20231211	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	44262392	160713	34.91	274	279	272	356	192	274	275.41	0.73	-42070	47886	278	276	273	271	268	277	272	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.14	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
112	20231211	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	1	2	0.36	26072274	94325	20.49	274	279	274	356	192	274	276.41	0.73	-42070	43650	278	276	273	271	268	277	272	116	82	100	180	1	1	115714347	318	-3.27	0.38	12	0.08	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
113	20231211	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	3	2	1.09	5290269	19254	4.18	274	277	274	356	192	274	274.76	0.73	-42070	8757	278	276	273	271	268	277	272	116	82	100	180	1	1	115714347	321	-3.30	0.38	12	0.02	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
114	20231208	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-2	5	-0.72	124996453	459548	105.02	273	275	270	358	194	276	272.00	0.73	0	42068	282	278	274	270	266	281	273	116	82	100	180	1	1	115714347	317	-3.26	0.37	12	0.40	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
115	20231208	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-3	5	-1.09	123185655	452920	103.51	273	275	270	358	194	276	271.98	0.73	0	41011	282	278	274	270	266	281	273	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.39	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
116	20231208	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-4	5	-1.45	101576136	373304	85.31	273	275	270	358	194	276	272.10	0.73	0	40942	282	278	274	270	266	281	273	116	82	100	180	1	1	115714347	315	-3.24	0.37	12	0.32	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
117	20231208	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-6	5	-2.17	70348188	258800	59.14	273	274	270	358	194	276	271.82	0.73	0	6460	282	278	274	270	266	281	273	116	82	100	180	1	1	115714347	312	-3.21	0.37	12	0.22	-84.00	733.00	776	20230201	-65.21	247	20231030	9.31	776	-65.21	20230201	247	9.31	20231030	674	-59.94	20230421	247	9.31	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
118	20231208	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-5	5	-1.81	47331664	173844	39.73	273	274	270	358	194	276	272.27	0.73	0	6460	282	278	274	270	266	281	273	116	82	100	180	1	1	115714347	314	-3.23	0.37	12	0.15	-84.00	733.00	776	20230201	-65.08	247	20231030	9.72	776	-65.08	20230201	247	9.72	20231030	674	-59.79	20230421	247	9.72	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
119	20231208	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-5	5	-1.81	30259037	111014	25.37	273	274	271	358	194	276	272.57	0.73	0	6460	282	278	274	270	266	281	273	116	82	100	180	1	1	115714347	314	-3.23	0.37	12	0.10	-84.00	733.00	776	20230201	-65.08	247	20231030	9.72	776	-65.08	20230201	247	9.72	20231030	674	-59.79	20230421	247	9.72	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
120	20231208	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-3	5	-1.09	17371678	63677	14.55	273	274	271	358	194	276	272.81	0.73	0	5825	282	278	274	270	266	281	273	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.06	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
121	20231208	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-2	5	-0.72	403430	1478	0.34	273	274	271	358	194	276	272.96	0.73	0	-73	282	278	274	270	266	281	273	116	82	100	180	1	1	115714347	317	-3.26	0.37	12	0.00	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		844929	N	N	0	N	00	N
122	20231207	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	118603752	436713	138.62	273	278	270	358	194	276	271.58	0.77	0	-46060	286	280	276	270	266	284	274	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.38	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		890989	N	N	0	N	00	N
123	20231207	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-5	5	-1.81	112122633	412903	131.06	273	278	270	358	194	276	271.55	0.77	0	-39597	286	280	276	270	266	284	274	116	82	100	180	1	1	115714347	314	-3.23	0.37	12	0.36	-84.00	733.00	776	20230201	-65.08	247	20231030	9.72	776	-65.08	20230201	247	9.72	20231030	674	-59.79	20230421	247	9.72	20231030	0.00	N	038530	100	115 억		890989	N	N	0	N	00	N
124	20231207	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-4	5	-1.45	80742430	296963	94.26	273	278	271	358	194	276	271.89	0.77	0	-2455	286	280	276	270	266	284	274	116	82	100	180	1	1	115714347	315	-3.24	0.37	12	0.26	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		890989	N	N	0	N	00	N
125	20231207	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-4	5	-1.45	65845279	242034	76.83	273	278	271	358	194	276	272.05	0.77	0	3439	286	280	276	270	266	284	274	116	82	100	180	1	1	115714347	315	-3.24	0.37	12	0.21	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		890989	N	N	0	N	00	N
126	20231207	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-4	5	-1.45	56845666	208858	66.30	273	278	271	358	194	276	272.17	0.77	0	12463	286	280	276	270	266	284	274	116	82	100	180	1	1	115714347	315	-3.24	0.37	12	0.18	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		890989	N	N	0	N	00	N
127	20231207	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-4	5	-1.45	46129682	169338	53.75	273	278	271	358	194	276	272.41	0.77	0	12970	286	280	276	270	266	284	274	116	82	100	180	1	1	115714347	315	-3.24	0.37	12	0.15	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		890989	N	N	0	N	00	N
128	20231207	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-3	5	-1.09	21435522	78458	24.90	273	278	272	358	194	276	273.21	0.77	0	16272	286	280	276	270	266	284	274	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.07	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		890989	N	N	0	N	00	N
129	20231207	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-3	5	-1.09	3606060	13209	4.19	273	275	273	358	194	276	273.00	0.77	0	8559	286	280	276	270	266	284	274	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.01	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		890989	N	N	0	N	00	N
130	20231206	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	86326300	314031	43.57	274	282	272	358	194	276	274.90	0.80	0	-30526	294	284	277	267	260	290	273	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.27	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		921515	N	N	0	N	00	N
131	20231206	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-3	5	-1.09	82208192	299037	41.49	274	282	272	358	194	276	274.91	0.80	0	-30516	294	284	277	267	260	290	273	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.26	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		921515	N	N	0	N	00	N
132	20231206	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	71248172	259029	35.94	274	282	272	358	194	276	275.06	0.80	0	-30024	294	284	277	267	260	290	273	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.22	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		921515	N	N	0	N	00	N
133	20231206	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	67675407	246097	34.14	274	282	272	358	194	276	274.99	0.80	0	-28539	294	284	277	267	260	290	273	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.21	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		921515	N	N	0	N	00	N
134	20231206	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	41453768	150274	20.85	274	282	273	358	194	276	275.85	0.80	0	-24900	294	284	277	267	260	290	273	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.13	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		921515	N	N	0	N	00	N
135	20231206	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	1	2	0.36	32496867	117628	16.32	274	282	273	358	194	276	276.27	0.80	0	-24900	294	284	277	267	260	290	273	116	82	100	180	1	1	115714347	321	-3.30	0.38	12	0.10	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		921515	N	N	0	N	00	N
136	20231206	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-2	5	-0.72	24950308	90327	12.53	274	282	273	358	194	276	276.22	0.80	0	-20425	294	284	277	267	260	290	273	116	82	100	180	1	1	115714347	317	-3.26	0.37	12	0.08	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		921515	N	N	0	N	00	N
137	20231206	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	955445	3487	0.48	274	276	274	358	194	276	274.00	0.80	0	-262	294	284	277	267	260	290	273	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.00	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		921515	N	N	0	N	00	N
138	20231205	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	2	2	0.73	196434664	714643	175.57	271	287	270	356	192	274	274.87	0.79	0	5865	283	278	274	269	265	276	267	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.62	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		915650	N	N	0	N	00	N
139	20231205	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	177759718	646318	158.79	271	287	270	356	192	274	275.03	0.79	0	14334	283	278	274	269	265	276	267	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.56	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		915650	N	N	0	N	00	N
140	20231205	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	1	2	0.36	102227718	369125	90.69	271	287	271	356	192	274	276.95	0.79	0	9414	283	278	274	269	265	276	267	116	82	100	180	1	1	115714347	318	-3.27	0.38	12	0.32	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		915650	N	N	0	N	00	N
141	20231205	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	4	2	1.46	98971059	357297	87.78	271	287	271	356	192	274	277.00	0.79	0	9403	283	278	274	269	265	276	267	116	82	100	180	1	1	115714347	322	-3.31	0.38	12	0.31	-84.00	733.00	776	20230201	-64.18	247	20231030	12.55	776	-64.18	20230201	247	12.55	20231030	674	-58.75	20230421	247	12.55	20231030	0.00	N	038530	100	115 억		915650	N	N	0	N	00	N
142	20231205	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	2	2	0.73	87385466	315427	77.49	271	287	271	356	192	274	277.04	0.79	0	16106	283	278	274	269	265	276	267	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.27	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		915650	N	N	0	N	00	N
143	20231205	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	3	2	1.09	77538174	279809	68.74	271	287	271	356	192	274	277.11	0.79	0	22931	283	278	274	269	265	276	267	116	82	100	180	1	1	115714347	321	-3.30	0.38	12	0.24	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		915650	N	N	0	N	00	N
144	20231205	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	2	2	0.73	21923001	79906	19.63	271	277	271	356	192	274	274.36	0.79	0	-13057	283	278	274	269	265	276	267	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.07	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		915650	N	N	0	N	00	N
145	20231205	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	2	2	0.73	7283519	26764	6.58	271	276	271	356	192	274	272.14	0.79	0	-5349	283	278	274	269	265	276	267	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.02	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		915650	N	N	0	N	00	N
146	20231204	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-1	5	-0.36	111355114	407030	48.56	275	279	270	357	193	275	273.58	0.79	0	-2399	297	285	278	266	259	282	263	116	82	100	180	1	1	115714347	317	-3.26	0.37	12	0.35	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		918049	N	N	0	N	00	N
147	20231204	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	0	3	0.00	108207033	395523	47.19	275	279	270	357	193	275	273.58	0.79	0	-2962	297	285	278	266	259	282	263	116	82	100	180	1	1	115714347	318	-3.27	0.38	12	0.34	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		918049	N	N	0	N	00	N
148	20231204	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-1	5	-0.36	98740041	360947	43.06	275	279	270	357	193	275	273.56	0.79	0	-1895	297	285	278	266	259	282	263	116	82	100	180	1	1	115714347	317	-3.26	0.37	12	0.31	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		918049	N	N	0	N	00	N
149	20231204	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	81508837	298352	35.60	275	279	270	357	193	275	273.20	0.79	0	-2841	297	285	278	266	259	282	263	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.26	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		918049	N	N	0	N	00	N
150	20231204	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	0	3	0.00	68623064	251310	29.98	275	279	270	357	193	275	273.06	0.79	0	-10061	297	285	278	266	259	282	263	116	82	100	180	1	1	115714347	318	-3.27	0.38	12	0.22	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		918049	N	N	0	N	00	N
151	20231204	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	63342445	232129	27.70	275	279	270	357	193	275	272.87	0.79	0	-16429	297	285	278	266	259	282	263	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.20	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		918049	N	N	0	N	00	N
152	20231204	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-3	5	-1.09	47057702	172878	20.63	275	279	270	357	193	275	272.20	0.79	0	-20492	297	285	278	266	259	282	263	116	82	100	180	1	1	115714347	315	-3.24	0.37	12	0.15	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		918049	N	N	0	N	00	N
153	20231204	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-1	5	-0.36	1575809	5745	0.69	275	275	273	357	193	275	274.27	0.79	0	-1913	297	285	278	266	259	282	263	116	82	100	180	1	1	115714347	317	-3.26	0.37	12	0.00	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		918049	N	N	0	N	00	N
154	20231201	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-12	5	-4.18	231741874	836494	175.10	287	290	271	373	201	287	277.06	0.80	0	-7764	299	292	289	282	279	291	281	116	86	100	190	1	1	115714347	318	-3.27	0.38	12	0.72	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		925813	N	N	0	N	00	N
155	20231201	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-10	5	-3.48	141749603	507682	106.27	287	290	276	373	201	287	279.21	0.80	0	-5848	299	292	289	282	279	291	281	116	86	100	190	1	1	115714347	321	-3.30	0.38	12	0.44	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		925813	N	N	0	N	00	N
156	20231201	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-10	5	-3.48	120585152	431298	90.28	287	290	276	373	201	287	279.59	0.80	0	-7774	299	292	289	282	279	291	281	116	86	100	190	1	1	115714347	321	-3.30	0.38	12	0.37	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		925813	N	N	0	N	00	N
157	20231201	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-5	5	-1.74	54959831	194602	40.73	287	290	280	373	201	287	282.42	0.80	0	-15659	299	292	289	282	279	291	281	116	86	100	190	1	1	115714347	326	-3.36	0.38	12	0.17	-84.00	733.00	776	20230201	-63.66	247	20231030	14.17	776	-63.66	20230201	247	14.17	20231030	674	-58.16	20230421	247	14.17	20231030	0.00	N	038530	100	115 억		925813	N	N	0	N	00	N
158	20231201	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-5	5	-1.74	42693365	151047	31.62	287	290	280	373	201	287	282.65	0.80	0	-8796	299	292	289	282	279	291	281	116	86	100	190	1	1	115714347	326	-3.36	0.38	12	0.13	-84.00	733.00	776	20230201	-63.66	247	20231030	14.17	776	-63.66	20230201	247	14.17	20231030	674	-58.16	20230421	247	14.17	20231030	0.00	N	038530	100	115 억		925813	N	N	0	N	00	N
159	20231201	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-3	5	-1.05	28472271	100502	21.04	287	290	281	373	201	287	283.30	0.80	0	-9393	299	292	289	282	279	291	281	116	86	100	190	1	1	115714347	329	-3.38	0.39	12	0.09	-84.00	733.00	776	20230201	-63.40	247	20231030	14.98	776	-63.40	20230201	247	14.98	20231030	674	-57.86	20230421	247	14.98	20231030	0.00	N	038530	100	115 억		925813	N	N	0	N	00	N
160	20231201	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	-2	5	-0.70	27067898	95545	20.00	287	290	281	373	201	287	283.30	0.80	0	-9383	299	292	289	282	279	291	281	116	86	100	190	1	1	115714347	330	-3.39	0.39	12	0.08	-84.00	733.00	776	20230201	-63.27	247	20231030	15.38	776	-63.27	20230201	247	15.38	20231030	674	-57.72	20230421	247	15.38	20231030	0.00	N	038530	100	115 억		925813	N	N	0	N	00	N
161	20231201	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	3	2	1.05	1941210	6797	1.42	287	290	285	373	201	287	285.60	0.80	0	-221	299	292	289	282	279	291	281	116	86	100	190	1	1	115714347	336	-3.45	0.40	12	0.01	-84.00	733.00	776	20230201	-62.63	247	20231030	17.41	776	-62.63	20230201	247	17.41	20231030	674	-56.97	20230421	247	17.41	20231030	0.00	N	038530	100	115 억		925813	N	N	0	N	00	N