KissMeData/065150/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	160637	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	93587476	343440	220.24	265	287	265	341	185	263	272.48	0.33	-2125	-1691	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.27	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
3	20231229	150633	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	93587476	343440	220.24	265	287	265	341	185	263	272.48	0.33	-2125	-1691	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.27	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
4	20231229	140634	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	93587476	343440	220.24	265	287	265	341	185	263	272.48	0.33	-2125	-1691	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.27	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
5	20231229	130633	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	93587476	343440	220.24	265	287	265	341	185	263	272.48	0.33	-2125	-1691	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.27	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
6	20231229	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	93587476	343440	220.24	265	287	265	341	185	263	272.48	0.33	-2125	-1691	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.27	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
7	20231229	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	93587476	343440	220.24	265	287	265	341	185	263	272.48	0.33	-2125	-1691	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.27	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
8	20231229	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	93587476	343440	220.24	265	287	265	341	185	263	272.48	0.33	-2125	-1691	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.27	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
9	20231229	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	93587476	343440	220.24	265	287	265	341	185	263	272.48	0.33	-2125	-1691	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.27	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
10	20231228	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	93442882	342931	219.91	265	287	265	341	185	263	272.48	0.33	0	-1691	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.27	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		418686	N	N	0	N	00	N
11	20231228	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	6	2	2.28	90928530	333654	213.97	265	287	265	341	185	263	272.52	0.33	0	-2228	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	337	-6.40	0.97	12	0.27	-42.00	276.00	710	20230417	-62.11	230	20231113	16.96	710	-62.11	20230417	230	16.96	20231113	710	-62.11	20230417	230	16.96	20231113	0.00	N	065150	100	125 억		418686	N	N	0	N	00	N
12	20231228	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	86763224	318197	204.05	265	287	265	341	185	263	272.67	0.33	0	-1115	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.25	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		418686	N	N	0	N	00	N
13	20231228	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	6	2	2.28	73508732	268691	172.31	265	287	265	341	185	263	273.58	0.33	0	848	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	337	-6.40	0.97	12	0.21	-42.00	276.00	710	20230417	-62.11	230	20231113	16.96	710	-62.11	20230417	230	16.96	20231113	710	-62.11	20230417	230	16.96	20231113	0.00	N	065150	100	125 억		418686	N	N	0	N	00	N
14	20231228	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	8	2	3.04	63448944	231291	148.32	265	287	265	341	185	263	274.33	0.33	0	818	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	340	-6.45	0.98	12	0.18	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		418686	N	N	0	N	00	N
15	20231228	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	7	2	2.66	61483210	224050	143.68	265	287	265	341	185	263	274.42	0.33	0	1445	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	338	-6.43	0.98	12	0.18	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		418686	N	N	0	N	00	N
16	20231228	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	9	2	3.42	50558437	183771	117.85	265	287	265	341	185	263	275.12	0.33	0	999	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	341	-6.48	0.99	12	0.15	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		418686	N	N	0	N	00	N
17	20231228	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	4	2	1.52	3191608	12041	7.72	265	268	265	341	185	263	265.06	0.33	0	271	275	269	266	260	257	267	258	125	78	100	160	1	1	125282405	335	-6.36	0.97	12	0.01	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		418686	N	N	0	N	00	N
18	20231227	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-11	5	-4.01	41550941	155929	324.04	272	272	263	356	192	274	266.51	0.35	0	-20266	281	277	274	270	267	279	272	125	82	100	160	1	1	125282405	329	-6.26	0.95	12	0.12	-42.00	276.00	710	20230417	-62.96	230	20231113	14.35	710	-62.96	20230417	230	14.35	20231113	710	-62.96	20230417	230	14.35	20231113	0.00	N	065150	100	125 억		438983	N	N	0	N	00	N
19	20231227	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-7	5	-2.55	37525391	140630	292.25	272	272	264	356	192	274	266.84	0.35	0	-20929	281	277	274	270	267	279	272	125	82	100	160	1	1	125282405	335	-6.36	0.97	12	0.11	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		438983	N	N	0	N	00	N
20	20231227	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-9	5	-3.28	32379118	121248	251.97	272	272	265	356	192	274	267.05	0.35	0	-17164	281	277	274	270	267	279	272	125	82	100	160	1	1	125282405	332	-6.31	0.96	12	0.10	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	710	-62.68	20230417	230	15.22	20231113	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		438983	N	N	0	N	00	N
21	20231227	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-7	5	-2.55	17278984	64397	133.83	272	272	266	356	192	274	268.32	0.35	0	-10185	281	277	274	270	267	279	272	125	82	100	160	1	1	125282405	335	-6.36	0.97	12	0.05	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		438983	N	N	0	N	00	N
22	20231227	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-7	5	-2.55	11268490	41862	87.00	272	272	267	356	192	274	269.18	0.35	0	-8697	281	277	274	270	267	279	272	125	82	100	160	1	1	125282405	335	-6.36	0.97	12	0.03	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		438983	N	N	0	N	00	N
23	20231227	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-5	5	-1.82	10975261	40768	84.72	272	272	267	356	192	274	269.21	0.35	0	-7650	281	277	274	270	267	279	272	125	82	100	160	1	1	125282405	337	-6.40	0.97	12	0.03	-42.00	276.00	710	20230417	-62.11	230	20231113	16.96	710	-62.11	20230417	230	16.96	20231113	710	-62.11	20230417	230	16.96	20231113	0.00	N	065150	100	125 억		438983	N	N	0	N	00	N
24	20231227	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-7	5	-2.55	6956770	25743	53.50	272	272	267	356	192	274	270.24	0.35	0	-4974	281	277	274	270	267	279	272	125	82	100	160	1	1	125282405	335	-6.36	0.97	12	0.02	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		438983	N	N	0	N	00	N
25	20231227	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-3	5	-1.09	1049349	3860	8.02	272	272	271	356	192	274	271.85	0.35	0	-306	281	277	274	270	267	279	272	125	82	100	160	1	1	125282405	340	-6.45	0.98	12	0.00	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		438983	N	N	0	N	00	N
26	20231226	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	1	2	0.37	13212700	48120	35.01	273	278	271	354	192	273	274.58	0.35	0	-3355	290	281	275	266	260	278	263	125	81	100	160	1	1	125282405	343	-6.52	0.99	12	0.04	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		442309	N	N	0	N	00	N
27	20231226	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	1	2	0.37	13162893	47938	34.88	273	278	271	354	192	273	274.58	0.35	0	-3339	290	281	275	266	260	278	263	125	81	100	160	1	1	125282405	343	-6.52	0.99	12	0.04	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		442309	N	N	0	N	00	N
28	20231226	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	3	2	1.10	13058499	47557	34.60	273	278	271	354	192	273	274.59	0.35	0	-2963	290	281	275	266	260	278	263	125	81	100	160	1	1	125282405	346	-6.57	1.00	12	0.04	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		442309	N	N	0	N	00	N
29	20231226	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	3	2	1.10	10720132	39052	28.42	273	278	271	354	192	273	274.51	0.35	0	-859	290	281	275	266	260	278	263	125	81	100	160	1	1	125282405	346	-6.57	1.00	12	0.03	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		442309	N	N	0	N	00	N
30	20231226	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	0	3	0.00	10293795	37499	27.29	273	278	271	354	192	273	274.51	0.35	0	-382	290	281	275	266	260	278	263	125	81	100	160	1	1	125282405	342	-6.50	0.99	12	0.03	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		442309	N	N	0	N	00	N
31	20231226	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	0	3	0.00	9484613	34537	25.13	273	278	271	354	192	273	274.62	0.35	0	-382	290	281	275	266	260	278	263	125	81	100	160	1	1	125282405	342	-6.50	0.99	12	0.03	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		442309	N	N	0	N	00	N
32	20231226	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	2	2	0.73	8166602	29695	21.61	273	278	273	354	192	273	275.02	0.35	0	-494	290	281	275	266	260	278	263	125	81	100	160	1	1	125282405	345	-6.55	1.00	12	0.02	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		442309	N	N	0	N	00	N
33	20231226	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	0	3	0.00	2178540	7980	5.81	273	273	273	354	192	273	273.00	0.35	0	-124	290	281	275	266	260	278	263	125	81	100	160	1	1	125282405	342	-6.50	0.99	12	0.01	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		442309	N	N	0	N	00	N
34	20231222	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-2	5	-0.73	36561340	132927	169.93	284	284	269	357	193	275	275.05	0.36	0	-12397	291	282	278	269	265	281	268	125	82	100	170	1	1	125282405	342	-6.50	0.99	12	0.11	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		454706	N	N	0	N	00	N
35	20231222	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	29864807	108444	138.63	284	284	272	357	193	275	275.39	0.36	0	-12899	291	282	278	269	265	281	268	125	82	100	170	1	1	125282405	346	-6.57	1.00	12	0.09	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		454706	N	N	0	N	00	N
36	20231222	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	4	2	1.45	13881339	50137	64.09	284	284	273	357	193	275	276.87	0.36	0	-8692	291	282	278	269	265	281	268	125	82	100	170	1	1	125282405	350	-6.64	1.01	12	0.04	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	710	-60.70	20230417	230	21.30	20231113	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		454706	N	N	0	N	00	N
37	20231222	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	10764489	38893	49.72	284	284	273	357	193	275	276.77	0.36	0	-4776	291	282	278	269	265	281	268	125	82	100	170	1	1	125282405	346	-6.57	1.00	12	0.03	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		454706	N	N	0	N	00	N
38	20231222	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	0	3	0.00	10233001	36962	47.25	284	284	273	357	193	275	276.85	0.36	0	-4775	291	282	278	269	265	281	268	125	82	100	170	1	1	125282405	345	-6.55	1.00	12	0.03	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		454706	N	N	0	N	00	N
39	20231222	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	0	3	0.00	8581552	30960	39.58	284	284	273	357	193	275	277.18	0.36	0	-4235	291	282	278	269	265	281	268	125	82	100	170	1	1	125282405	345	-6.55	1.00	12	0.02	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		454706	N	N	0	N	00	N
40	20231222	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	6299287	22631	28.93	284	284	274	357	193	275	278.35	0.36	0	-3982	291	282	278	269	265	281	268	125	82	100	170	1	1	125282405	346	-6.57	1.00	12	0.02	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		454706	N	N	0	N	00	N
41	20231222	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	0	3	0.00	2365934	8384	10.72	284	284	274	357	193	275	282.20	0.36	0	-1446	291	282	278	269	265	281	268	125	82	100	170	1	1	125282405	345	-6.55	1.00	12	0.01	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		454706	N	N	0	N	00	N
42	20231221	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-5	5	-1.79	21864040	78124	62.97	280	287	274	364	196	280	279.86	0.37	0	-9986	284	282	279	277	274	283	278	125	84	100	170	1	1	125282405	345	-6.55	1.00	12	0.06	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		464692	N	N	0	N	00	N
43	20231221	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-2	5	-0.71	19648615	70102	56.50	280	287	276	364	196	280	280.29	0.37	0	-5881	284	282	279	277	274	283	278	125	84	100	170	1	1	125282405	348	-6.62	1.01	12	0.06	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		464692	N	N	0	N	00	N
44	20231221	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-2	5	-0.71	19527598	69664	56.15	280	287	276	364	196	280	280.31	0.37	0	-5459	284	282	279	277	274	283	278	125	84	100	170	1	1	125282405	348	-6.62	1.01	12	0.06	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		464692	N	N	0	N	00	N
45	20231221	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-2	5	-0.71	18903043	67403	54.33	280	287	277	364	196	280	280.45	0.37	0	-5419	284	282	279	277	274	283	278	125	84	100	170	1	1	125282405	348	-6.62	1.01	12	0.05	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		464692	N	N	0	N	00	N
46	20231221	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-2	5	-0.71	16475536	58685	47.30	280	287	278	364	196	280	280.75	0.37	0	-3758	284	282	279	277	274	283	278	125	84	100	170	1	1	125282405	348	-6.62	1.01	12	0.05	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		464692	N	N	0	N	00	N
47	20231221	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	3	2	1.07	13521372	48121	38.79	280	287	278	364	196	280	280.99	0.37	0	-4533	284	282	279	277	274	283	278	125	84	100	170	1	1	125282405	355	-6.74	1.03	12	0.04	-42.00	276.00	710	20230417	-60.14	230	20231113	23.04	710	-60.14	20230417	230	23.04	20231113	710	-60.14	20230417	230	23.04	20231113	0.00	N	065150	100	125 억		464692	N	N	0	N	00	N
48	20231221	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	2	2	0.71	5328304	19036	15.34	280	282	278	364	196	280	279.91	0.37	0	-4221	284	282	279	277	274	283	278	125	84	100	170	1	1	125282405	353	-6.71	1.02	12	0.02	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		464692	N	N	0	N	00	N
49	20231221	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-1	5	-0.36	1454310	5194	4.19	280	280	279	364	196	280	280.00	0.37	0	-2311	284	282	279	277	274	283	278	125	84	100	170	1	1	125282405	350	-6.64	1.01	12	0.00	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	710	-60.70	20230417	230	21.30	20231113	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		464692	N	N	0	N	00	N
50	20231220	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	3	2	1.08	34533754	124066	161.46	277	281	276	360	194	277	278.35	0.38	0	-5949	282	279	277	274	272	281	276	125	83	100	170	1	1	125282405	351	-6.67	1.01	12	0.10	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		470646	N	N	0	N	00	N
51	20231220	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	3	2	1.08	32430036	116535	151.66	277	281	276	360	194	277	278.29	0.38	0	-5962	282	279	277	274	272	281	276	125	83	100	170	1	1	125282405	351	-6.67	1.01	12	0.09	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		470646	N	N	0	N	00	N
52	20231220	140633	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	3	2	1.08	28147073	101229	131.74	277	281	276	360	194	277	278.05	0.38	0	-5892	282	279	277	274	272	281	276	125	83	100	170	1	1	125282405	351	-6.67	1.01	12	0.08	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		470646	N	N	0	N	00	N
53	20231220	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	3	2	1.08	22220702	80056	104.19	277	281	276	360	194	277	277.56	0.38	0	-4815	282	279	277	274	272	281	276	125	83	100	170	1	1	125282405	351	-6.67	1.01	12	0.06	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		470646	N	N	0	N	00	N
54	20231220	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	2	2	0.72	13511718	48628	63.29	277	281	277	360	194	277	277.86	0.38	0	-3794	282	279	277	274	272	281	276	125	83	100	170	1	1	125282405	350	-6.64	1.01	12	0.04	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	710	-60.70	20230417	230	21.30	20231113	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		470646	N	N	0	N	00	N
55	20231220	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	2	2	0.72	12780589	45996	59.86	277	281	277	360	194	277	277.86	0.38	0	-2347	282	279	277	274	272	281	276	125	83	100	170	1	1	125282405	350	-6.64	1.01	12	0.04	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	710	-60.70	20230417	230	21.30	20231113	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		470646	N	N	0	N	00	N
56	20231220	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	1	2	0.36	8690514	31286	40.72	277	281	277	360	194	277	277.78	0.38	0	-1747	282	279	277	274	272	281	276	125	83	100	170	1	1	125282405	348	-6.62	1.01	12	0.02	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		470646	N	N	0	N	00	N
57	20231220	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	3	2	1.08	2024702	7300	9.50	277	281	277	360	194	277	277.36	0.38	0	-690	282	279	277	274	272	281	276	125	83	100	170	1	1	125282405	351	-6.67	1.01	12	0.01	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		470646	N	N	0	N	00	N
58	20231219	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	1	2	0.36	21148984	76240	57.96	276	280	275	358	194	276	277.40	0.38	0	-5521	292	283	274	265	256	279	261	125	82	100	170	1	1	125282405	347	-6.60	1.00	12	0.06	-42.00	276.00	710	20230417	-60.99	230	20231113	20.43	710	-60.99	20230417	230	20.43	20231113	710	-60.99	20230417	230	20.43	20231113	0.00	N	065150	100	125 억		476167	N	N	0	N	00	N
59	20231219	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	19940694	71857	54.63	276	280	275	358	194	276	277.51	0.38	0	-3758	292	283	274	265	256	279	261	125	82	100	170	1	1	125282405	346	-6.57	1.00	12	0.06	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		476167	N	N	0	N	00	N
60	20231219	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	2	2	0.72	17438174	62784	47.73	276	280	276	358	194	276	277.75	0.38	0	-2963	292	283	274	265	256	279	261	125	82	100	170	1	1	125282405	348	-6.62	1.01	12	0.05	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		476167	N	N	0	N	00	N
61	20231219	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	1	2	0.36	17271096	62183	47.27	276	280	276	358	194	276	277.75	0.38	0	-2963	292	283	274	265	256	279	261	125	82	100	170	1	1	125282405	347	-6.60	1.00	12	0.05	-42.00	276.00	710	20230417	-60.99	230	20231113	20.43	710	-60.99	20230417	230	20.43	20231113	710	-60.99	20230417	230	20.43	20231113	0.00	N	065150	100	125 억		476167	N	N	0	N	00	N
62	20231219	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	4	2	1.45	13944691	50206	38.17	276	280	276	358	194	276	277.75	0.38	0	-2511	292	283	274	265	256	279	261	125	82	100	170	1	1	125282405	351	-6.67	1.01	12	0.04	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		476167	N	N	0	N	00	N
63	20231219	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	4	2	1.45	13832971	49807	37.86	276	280	276	358	194	276	277.73	0.38	0	-2511	292	283	274	265	256	279	261	125	82	100	170	1	1	125282405	351	-6.67	1.01	12	0.04	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		476167	N	N	0	N	00	N
64	20231219	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	3	2	1.09	8647672	31147	23.68	276	280	276	358	194	276	277.64	0.38	0	-1118	292	283	274	265	256	279	261	125	82	100	170	1	1	125282405	350	-6.64	1.01	12	0.02	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	710	-60.70	20230417	230	21.30	20231113	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		476167	N	N	0	N	00	N
65	20231219	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	4	2	1.45	2214116	8021	6.10	276	280	276	358	194	276	276.04	0.38	0	-1058	292	283	274	265	256	279	261	125	82	100	170	1	1	125282405	351	-6.67	1.01	12	0.01	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		476167	N	N	0	N	00	N
66	20231218	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-7	5	-2.47	36072698	130479	162.22	282	283	265	367	199	283	276.46	0.39	0	-6944	294	288	282	276	270	291	279	125	84	100	170	1	1	125282405	346	-6.57	1.00	12	0.10	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		483111	N	N	0	N	00	N
67	20231218	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-6	5	-2.12	35540255	128551	159.82	282	283	265	367	199	283	276.47	0.39	0	-6931	294	288	282	276	270	291	279	125	84	100	170	1	1	125282405	347	-6.60	1.00	12	0.10	-42.00	276.00	710	20230417	-60.99	230	20231113	20.43	710	-60.99	20230417	230	20.43	20231113	710	-60.99	20230417	230	20.43	20231113	0.00	N	065150	100	125 억		483111	N	N	0	N	00	N
68	20231218	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-4	5	-1.41	33160167	119987	149.17	282	283	265	367	199	283	276.36	0.39	0	-6211	294	288	282	276	270	291	279	125	84	100	170	1	1	125282405	350	-6.64	1.01	12	0.10	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	710	-60.70	20230417	230	21.30	20231113	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		483111	N	N	0	N	00	N
69	20231218	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-5	5	-1.77	28382874	102713	127.70	282	283	265	367	199	283	276.33	0.39	0	-2364	294	288	282	276	270	291	279	125	84	100	170	1	1	125282405	348	-6.62	1.01	12	0.08	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		483111	N	N	0	N	00	N
70	20231218	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-3	5	-1.06	27924048	101060	125.64	282	283	265	367	199	283	276.31	0.39	0	-2363	294	288	282	276	270	291	279	125	84	100	170	1	1	125282405	351	-6.67	1.01	12	0.08	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		483111	N	N	0	N	00	N
71	20231218	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-4	5	-1.41	24933907	90346	112.32	282	283	265	367	199	283	275.98	0.39	0	-3436	294	288	282	276	270	291	279	125	84	100	170	1	1	125282405	350	-6.64	1.01	12	0.07	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	710	-60.70	20230417	230	21.30	20231113	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		483111	N	N	0	N	00	N
72	20231218	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-3	5	-1.06	5232030	18601	23.13	282	283	280	367	199	283	281.28	0.39	0	-3531	294	288	282	276	270	291	279	125	84	100	170	1	1	125282405	351	-6.67	1.01	12	0.01	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		483111	N	N	0	N	00	N
73	20231218	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-1	5	-0.35	2401627	8519	10.59	282	282	280	367	199	283	281.91	0.39	0	-1661	294	288	282	276	270	291	279	125	84	100	170	1	1	125282405	353	-6.71	1.02	12	0.01	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		483111	N	N	0	N	00	N
74	20231215	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	1	2	0.35	22666156	80429	101.97	276	288	276	366	198	282	281.82	0.39	0	-5497	292	287	283	278	274	285	276	125	84	100	170	1	1	125282405	355	-6.74	1.03	12	0.06	-42.00	276.00	710	20230417	-60.14	230	20231113	23.04	710	-60.14	20230417	230	23.04	20231113	710	-60.14	20230417	230	23.04	20231113	0.00	N	065150	100	125 억		488608	N	N	0	N	00	N
75	20231215	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	0	3	0.00	22443496	79640	100.97	276	288	276	366	198	282	281.81	0.39	0	-5437	292	287	283	278	274	285	276	125	84	100	170	1	1	125282405	353	-6.71	1.02	12	0.06	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		488608	N	N	0	N	00	N
76	20231215	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	0	3	0.00	20781755	73754	93.51	276	288	276	366	198	282	281.77	0.39	0	-5041	292	287	283	278	274	285	276	125	84	100	170	1	1	125282405	353	-6.71	1.02	12	0.06	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		488608	N	N	0	N	00	N
77	20231215	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	2	2	0.71	19322758	68608	86.98	276	288	276	366	198	282	281.64	0.39	0	-4527	292	287	283	278	274	285	276	125	84	100	170	1	1	125282405	356	-6.76	1.03	12	0.05	-42.00	276.00	710	20230417	-60.00	230	20231113	23.48	710	-60.00	20230417	230	23.48	20231113	710	-60.00	20230417	230	23.48	20231113	0.00	N	065150	100	125 억		488608	N	N	0	N	00	N
78	20231215	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	3	2	1.06	13279627	47377	60.06	276	288	276	366	198	282	280.30	0.39	0	-4242	292	287	283	278	274	285	276	125	84	100	170	1	1	125282405	357	-6.79	1.03	12	0.04	-42.00	276.00	710	20230417	-59.86	230	20231113	23.91	710	-59.86	20230417	230	23.91	20231113	710	-59.86	20230417	230	23.91	20231113	0.00	N	065150	100	125 억		488608	N	N	0	N	00	N
79	20231215	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	1	2	0.35	11823203	42259	53.58	276	288	276	366	198	282	279.78	0.39	0	-3597	292	287	283	278	274	285	276	125	84	100	170	1	1	125282405	355	-6.74	1.03	12	0.03	-42.00	276.00	710	20230417	-60.14	230	20231113	23.04	710	-60.14	20230417	230	23.04	20231113	710	-60.14	20230417	230	23.04	20231113	0.00	N	065150	100	125 억		488608	N	N	0	N	00	N
80	20231215	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	5	2	1.77	8387774	30089	38.15	276	288	276	366	198	282	278.77	0.39	0	-3000	292	287	283	278	274	285	276	125	84	100	170	1	1	125282405	360	-6.83	1.04	12	0.02	-42.00	276.00	710	20230417	-59.58	230	20231113	24.78	710	-59.58	20230417	230	24.78	20231113	710	-59.58	20230417	230	24.78	20231113	0.00	N	065150	100	125 억		488608	N	N	0	N	00	N
81	20231215	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-3	5	-1.06	4708619	17017	21.57	276	283	276	366	198	282	276.70	0.39	0	-714	292	287	283	278	274	285	276	125	84	100	170	1	1	125282405	350	-6.64	1.01	12	0.01	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	710	-60.70	20230417	230	21.30	20231113	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		488608	N	N	0	N	00	N
82	20231214	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-2	5	-0.70	22310748	78856	46.73	284	288	279	369	199	284	282.93	0.39	0	-2471	292	288	284	280	276	286	278	125	85	100	170	1	1	125282405	353	-6.71	1.02	12	0.06	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		491079	N	N	0	N	00	N
83	20231214	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-1	5	-0.35	22204716	78480	46.50	284	288	279	369	199	284	282.93	0.39	0	-2471	292	288	284	280	276	286	278	125	85	100	170	1	1	125282405	355	-6.74	1.03	12	0.06	-42.00	276.00	710	20230417	-60.14	230	20231113	23.04	710	-60.14	20230417	230	23.04	20231113	710	-60.14	20230417	230	23.04	20231113	0.00	N	065150	100	125 억		491079	N	N	0	N	00	N
84	20231214	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-1	5	-0.35	20897269	73846	43.76	284	288	279	369	199	284	282.98	0.39	0	-1456	292	288	284	280	276	286	278	125	85	100	170	1	1	125282405	355	-6.74	1.03	12	0.06	-42.00	276.00	710	20230417	-60.14	230	20231113	23.04	710	-60.14	20230417	230	23.04	20231113	710	-60.14	20230417	230	23.04	20231113	0.00	N	065150	100	125 억		491079	N	N	0	N	00	N
85	20231214	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-1	5	-0.35	19780833	69883	41.41	284	288	279	369	199	284	283.06	0.39	0	-1456	292	288	284	280	276	286	278	125	85	100	170	1	1	125282405	355	-6.74	1.03	12	0.06	-42.00	276.00	710	20230417	-60.14	230	20231113	23.04	710	-60.14	20230417	230	23.04	20231113	710	-60.14	20230417	230	23.04	20231113	0.00	N	065150	100	125 억		491079	N	N	0	N	00	N
86	20231214	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-2	5	-0.70	19207080	67837	40.20	284	288	279	369	199	284	283.14	0.39	0	-1429	292	288	284	280	276	286	278	125	85	100	170	1	1	125282405	353	-6.71	1.02	12	0.05	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		491079	N	N	0	N	00	N
87	20231214	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-1	5	-0.35	18078841	63828	37.82	284	288	279	369	199	284	283.24	0.39	0	-1405	292	288	284	280	276	286	278	125	85	100	170	1	1	125282405	355	-6.74	1.03	12	0.05	-42.00	276.00	710	20230417	-60.14	230	20231113	23.04	710	-60.14	20230417	230	23.04	20231113	710	-60.14	20230417	230	23.04	20231113	0.00	N	065150	100	125 억		491079	N	N	0	N	00	N
88	20231214	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-2	5	-0.70	14829739	52346	31.02	284	288	279	369	199	284	283.30	0.39	0	-127	292	288	284	280	276	286	278	125	85	100	170	1	1	125282405	353	-6.71	1.02	12	0.04	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		491079	N	N	0	N	00	N
89	20231214	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	4	2	1.41	1851311	6494	3.85	284	288	284	369	199	284	285.08	0.39	0	-899	292	288	284	280	276	286	278	125	85	100	170	1	1	125282405	361	-6.86	1.04	12	0.01	-42.00	276.00	710	20230417	-59.44	230	20231113	25.22	710	-59.44	20230417	230	25.22	20231113	710	-59.44	20230417	230	25.22	20231113	0.00	N	065150	100	125 억		491079	N	N	0	N	00	N
90	20231213	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-3	5	-1.05	47757627	167563	89.59	287	288	280	373	201	287	285.01	0.39	0	-553	293	289	284	280	275	292	283	125	86	100	170	1	1	125282405	356	-6.76	1.03	12	0.13	-42.00	276.00	710	20230417	-60.00	230	20231113	23.48	710	-60.00	20230417	230	23.48	20231113	710	-60.00	20230417	230	23.48	20231113	0.00	N	065150	100	125 억		491666	N	N	0	N	00	N
91	20231213	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-3	5	-1.05	47727815	167458	89.53	287	288	280	373	201	287	285.01	0.39	0	-552	293	289	284	280	275	292	283	125	86	100	170	1	1	125282405	356	-6.76	1.03	12	0.13	-42.00	276.00	710	20230417	-60.00	230	20231113	23.48	710	-60.00	20230417	230	23.48	20231113	710	-60.00	20230417	230	23.48	20231113	0.00	N	065150	100	125 억		491666	N	N	0	N	00	N
92	20231213	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-7	5	-2.44	45616790	159959	85.52	287	288	280	373	201	287	285.18	0.39	0	-837	293	289	284	280	275	292	283	125	86	100	170	1	1	125282405	351	-6.67	1.01	12	0.13	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		491666	N	N	0	N	00	N
93	20231213	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-3	5	-1.05	40803656	142839	76.37	287	288	280	373	201	287	285.66	0.39	0	-1243	293	289	284	280	275	292	283	125	86	100	170	1	1	125282405	356	-6.76	1.03	12	0.11	-42.00	276.00	710	20230417	-60.00	230	20231113	23.48	710	-60.00	20230417	230	23.48	20231113	710	-60.00	20230417	230	23.48	20231113	0.00	N	065150	100	125 억		491666	N	N	0	N	00	N
94	20231213	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	0	3	0.00	30373027	106150	56.75	287	288	280	373	201	287	286.13	0.39	0	-1681	293	289	284	280	275	292	283	125	86	100	170	1	1	125282405	360	-6.83	1.04	12	0.08	-42.00	276.00	710	20230417	-59.58	230	20231113	24.78	710	-59.58	20230417	230	24.78	20231113	710	-59.58	20230417	230	24.78	20231113	0.00	N	065150	100	125 억		491666	N	N	0	N	00	N
95	20231213	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	0	3	0.00	27214127	95100	50.85	287	288	280	373	201	287	286.16	0.39	0	-1681	293	289	284	280	275	292	283	125	86	100	170	1	1	125282405	360	-6.83	1.04	12	0.08	-42.00	276.00	710	20230417	-59.58	230	20231113	24.78	710	-59.58	20230417	230	24.78	20231113	710	-59.58	20230417	230	24.78	20231113	0.00	N	065150	100	125 억		491666	N	N	0	N	00	N
96	20231213	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	1	2	0.35	25676265	89729	47.97	287	288	280	373	201	287	286.15	0.39	0	-1655	293	289	284	280	275	292	283	125	86	100	170	1	1	125282405	361	-6.86	1.04	12	0.07	-42.00	276.00	710	20230417	-59.44	230	20231113	25.22	710	-59.44	20230417	230	25.22	20231113	710	-59.44	20230417	230	25.22	20231113	0.00	N	065150	100	125 억		491666	N	N	0	N	00	N
97	20231213	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	0	3	0.00	15634866	54468	29.12	287	288	287	373	201	287	287.05	0.39	0	-765	293	289	284	280	275	292	283	125	86	100	170	1	1	125282405	360	-6.83	1.04	12	0.04	-42.00	276.00	710	20230417	-59.58	230	20231113	24.78	710	-59.58	20230417	230	24.78	20231113	710	-59.58	20230417	230	24.78	20231113	0.00	N	065150	100	125 억		491666	N	N	0	N	00	N
98	20231212	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	9	2	3.24	53011591	186745	107.15	282	288	279	361	195	278	283.87	0.39	0	9143	289	283	276	270	263	286	273	125	83	100	170	1	1	125282405	360	-6.83	1.04	12	0.15	-42.00	276.00	710	20230417	-59.58	230	20231113	24.78	710	-59.58	20230417	230	24.78	20231113	710	-59.58	20230417	230	24.78	20231113	0.00	N	065150	100	125 억		482522	N	N	0	N	00	N
99	20231212	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	9	2	3.24	46847616	165303	94.84	282	288	279	361	195	278	283.40	0.39	0	9887	289	283	276	270	263	286	273	125	83	100	170	1	1	125282405	360	-6.83	1.04	12	0.13	-42.00	276.00	710	20230417	-59.58	230	20231113	24.78	710	-59.58	20230417	230	24.78	20231113	710	-59.58	20230417	230	24.78	20231113	0.00	N	065150	100	125 억		482522	N	N	0	N	00	N
100	20231212	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	6	2	2.16	33258712	117811	67.59	282	288	279	361	195	278	282.31	0.39	0	10961	289	283	276	270	263	286	273	125	83	100	170	1	1	125282405	356	-6.76	1.03	12	0.09	-42.00	276.00	710	20230417	-60.00	230	20231113	23.48	710	-60.00	20230417	230	23.48	20231113	710	-60.00	20230417	230	23.48	20231113	0.00	N	065150	100	125 억		482522	N	N	0	N	00	N
101	20231212	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	4	2	1.44	31166732	110414	63.35	282	288	279	361	195	278	282.27	0.39	0	9798	289	283	276	270	263	286	273	125	83	100	170	1	1	125282405	353	-6.71	1.02	12	0.09	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		482522	N	N	0	N	00	N
102	20231212	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	5	2	1.80	29643829	105010	60.25	282	288	279	361	195	278	282.30	0.39	0	8733	289	283	276	270	263	286	273	125	83	100	170	1	1	125282405	355	-6.74	1.03	12	0.08	-42.00	276.00	710	20230417	-60.14	230	20231113	23.04	710	-60.14	20230417	230	23.04	20231113	710	-60.14	20230417	230	23.04	20231113	0.00	N	065150	100	125 억		482522	N	N	0	N	00	N
103	20231212	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	4	2	1.44	28595339	101296	58.12	282	288	279	361	195	278	282.29	0.39	0	8713	289	283	276	270	263	286	273	125	83	100	170	1	1	125282405	353	-6.71	1.02	12	0.08	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		482522	N	N	0	N	00	N
104	20231212	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	8	2	2.88	16846108	59969	34.41	282	286	279	361	195	278	280.91	0.39	0	5207	289	283	276	270	263	286	273	125	83	100	170	1	1	125282405	358	-6.81	1.04	12	0.05	-42.00	276.00	710	20230417	-59.72	230	20231113	24.35	710	-59.72	20230417	230	24.35	20231113	710	-59.72	20230417	230	24.35	20231113	0.00	N	065150	100	125 억		482522	N	N	0	N	00	N
105	20231212	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	1	2	0.36	1143074	4060	2.33	282	282	279	361	195	278	281.55	0.39	0	-909	289	283	276	270	263	286	273	125	83	100	170	1	1	125282405	350	-6.64	1.01	12	0.00	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	710	-60.70	20230417	230	21.30	20231113	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		482522	N	N	0	N	00	N
106	20231211	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	9	2	3.35	47761429	174130	172.89	273	282	269	349	189	269	274.29	0.37	-8079	10291	273	271	268	266	263	269	264	125	80	100	160	1	1	125282405	348	-6.62	1.01	12	0.14	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
107	20231211	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	10	2	3.72	47245581	172263	171.04	273	282	269	349	189	269	274.26	0.37	-8079	9579	273	271	268	266	263	269	264	125	80	100	160	1	1	125282405	350	-6.64	1.01	12	0.14	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	710	-60.70	20230417	230	21.30	20231113	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
108	20231211	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	6	2	2.23	40238885	146994	145.95	273	282	269	349	189	269	273.75	0.37	-8079	7772	273	271	268	266	263	269	264	125	80	100	160	1	1	125282405	345	-6.55	1.00	12	0.12	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
109	20231211	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	5	2	1.86	38166021	139466	138.47	273	282	269	349	189	269	273.66	0.37	-8079	7707	273	271	268	266	263	269	264	125	80	100	160	1	1	125282405	343	-6.52	0.99	12	0.11	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
110	20231211	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	6	2	2.23	34828813	127246	126.34	273	282	269	349	189	269	273.71	0.37	-8079	7629	273	271	268	266	263	269	264	125	80	100	160	1	1	125282405	345	-6.55	1.00	12	0.10	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
111	20231211	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	8	2	2.97	32342163	118168	117.33	273	282	269	349	189	269	273.70	0.37	-8079	5556	273	271	268	266	263	269	264	125	80	100	160	1	1	125282405	347	-6.60	1.00	12	0.09	-42.00	276.00	710	20230417	-60.99	230	20231113	20.43	710	-60.99	20230417	230	20.43	20231113	710	-60.99	20230417	230	20.43	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
112	20231211	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	11	2	4.09	26296867	96270	95.59	273	281	269	349	189	269	273.16	0.37	-8079	3299	273	271	268	266	263	269	264	125	80	100	160	1	1	125282405	351	-6.67	1.01	12	0.08	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
113	20231211	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	3	2	1.12	5484768	20171	20.03	273	273	271	349	189	269	271.91	0.37	-8079	-1104	273	271	268	266	263	269	264	125	80	100	160	1	1	125282405	341	-6.48	0.99	12	0.02	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
114	20231208	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-1	5	-0.37	27085895	100583	84.32	270	270	265	351	189	270	269.29	0.37	0	8076	278	273	267	262	256	271	260	125	81	100	160	1	1	125282405	337	-6.40	0.97	12	0.08	-42.00	276.00	710	20230417	-62.11	230	20231113	16.96	710	-62.11	20230417	230	16.96	20231113	710	-62.11	20230417	230	16.96	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
115	20231208	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-1	5	-0.37	24051676	89261	74.83	270	270	265	351	189	270	269.45	0.37	0	879	278	273	267	262	256	271	260	125	81	100	160	1	1	125282405	337	-6.40	0.97	12	0.07	-42.00	276.00	710	20230417	-62.11	230	20231113	16.96	710	-62.11	20230417	230	16.96	20231113	710	-62.11	20230417	230	16.96	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
116	20231208	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	0	3	0.00	23177099	86010	72.11	270	270	265	351	189	270	269.47	0.37	0	748	278	273	267	262	256	271	260	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.07	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
117	20231208	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-1	5	-0.37	22279661	82671	69.31	270	270	265	351	189	270	269.50	0.37	0	301	278	273	267	262	256	271	260	125	81	100	160	1	1	125282405	337	-6.40	0.97	12	0.07	-42.00	276.00	710	20230417	-62.11	230	20231113	16.96	710	-62.11	20230417	230	16.96	20231113	710	-62.11	20230417	230	16.96	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
118	20231208	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-1	5	-0.37	22175890	82285	68.98	270	270	265	351	189	270	269.50	0.37	0	301	278	273	267	262	256	271	260	125	81	100	160	1	1	125282405	337	-6.40	0.97	12	0.07	-42.00	276.00	710	20230417	-62.11	230	20231113	16.96	710	-62.11	20230417	230	16.96	20231113	710	-62.11	20230417	230	16.96	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
119	20231208	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-2	5	-0.74	21885293	81199	68.07	270	270	265	351	189	270	269.53	0.37	0	289	278	273	267	262	256	271	260	125	81	100	160	1	1	125282405	336	-6.38	0.97	12	0.06	-42.00	276.00	710	20230417	-62.25	230	20231113	16.52	710	-62.25	20230417	230	16.52	20231113	710	-62.25	20230417	230	16.52	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
120	20231208	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	0	3	0.00	19423784	71973	60.34	270	270	267	351	189	270	269.88	0.37	0	-2213	278	273	267	262	256	271	260	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.06	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
121	20231208	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-1	5	-0.37	15223397	56393	47.28	270	270	267	351	189	270	269.95	0.37	0	-4513	278	273	267	262	256	271	260	125	81	100	160	1	1	125282405	337	-6.40	0.97	12	0.05	-42.00	276.00	710	20230417	-62.11	230	20231113	16.96	710	-62.11	20230417	230	16.96	20231113	710	-62.11	20230417	230	16.96	20231113	0.00	N	065150	100	125 억		464152	N	N	0	N	00	N
122	20231207	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-1	5	-0.37	31890831	119065	75.74	272	272	261	352	190	271	267.84	0.38	0	-8587	281	276	268	263	255	272	259	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.10	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		472739	N	N	0	N	00	N
123	20231207	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-4	5	-1.48	31318958	116926	74.38	272	272	261	352	190	271	267.85	0.38	0	-8592	281	276	268	263	255	272	259	125	81	100	160	1	1	125282405	335	-6.36	0.97	12	0.09	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		472739	N	N	0	N	00	N
124	20231207	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-4	5	-1.48	30740141	114755	73.00	272	272	261	352	190	271	267.88	0.38	0	-8250	281	276	268	263	255	272	259	125	81	100	160	1	1	125282405	335	-6.36	0.97	12	0.09	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		472739	N	N	0	N	00	N
125	20231207	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-1	5	-0.37	29169068	108876	69.26	272	272	261	352	190	271	267.91	0.38	0	-8410	281	276	268	263	255	272	259	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.09	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		472739	N	N	0	N	00	N
126	20231207	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-7	5	-2.58	24546329	91590	58.27	272	272	261	352	190	271	268.00	0.38	0	-7509	281	276	268	263	255	272	259	125	81	100	160	1	1	125282405	331	-6.29	0.96	12	0.07	-42.00	276.00	710	20230417	-62.82	230	20231113	14.78	710	-62.82	20230417	230	14.78	20231113	710	-62.82	20230417	230	14.78	20231113	0.00	N	065150	100	125 억		472739	N	N	0	N	00	N
127	20231207	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-6	5	-2.21	23779240	88678	56.41	272	272	261	352	190	271	268.15	0.38	0	-7595	281	276	268	263	255	272	259	125	81	100	160	1	1	125282405	332	-6.31	0.96	12	0.07	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	710	-62.68	20230417	230	15.22	20231113	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		472739	N	N	0	N	00	N
128	20231207	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-4	5	-1.48	16893511	62519	39.77	272	272	264	352	190	271	270.21	0.38	0	-8699	281	276	268	263	255	272	259	125	81	100	160	1	1	125282405	335	-6.36	0.97	12	0.05	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		472739	N	N	0	N	00	N
129	20231207	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	12830855	47346	30.12	272	272	269	352	190	271	271.00	0.38	0	-8561	281	276	268	263	255	272	259	125	81	100	160	1	1	125282405	340	-6.45	0.98	12	0.04	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		472739	N	N	0	N	00	N
130	20231206	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-1	5	-0.37	42307780	157152	95.12	272	273	260	353	191	272	269.22	0.38	0	-6556	287	279	269	261	251	274	256	125	81	100	160	1	1	125282405	340	-6.45	0.98	12	0.13	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		479295	N	N	0	N	00	N
131	20231206	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-1	5	-0.37	32875924	121643	73.62	272	273	260	353	191	272	270.27	0.38	0	-7691	287	279	269	261	251	274	256	125	81	100	160	1	1	125282405	340	-6.45	0.98	12	0.10	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		479295	N	N	0	N	00	N
132	20231206	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-2	5	-0.74	32329209	119623	72.40	272	273	260	353	191	272	270.26	0.38	0	-8334	287	279	269	261	251	274	256	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.10	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		479295	N	N	0	N	00	N
133	20231206	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-2	5	-0.74	28306910	104569	63.29	272	273	260	353	191	272	270.70	0.38	0	-15597	287	279	269	261	251	274	256	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.08	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		479295	N	N	0	N	00	N
134	20231206	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-2	5	-0.74	25884209	95605	57.86	272	273	260	353	191	272	270.74	0.38	0	-12533	287	279	269	261	251	274	256	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.08	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		479295	N	N	0	N	00	N
135	20231206	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-2	5	-0.74	23212284	85744	51.90	272	273	260	353	191	272	270.72	0.38	0	-12100	287	279	269	261	251	274	256	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.07	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		479295	N	N	0	N	00	N
136	20231206	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-1	5	-0.37	21912279	80803	48.91	272	273	267	353	191	272	271.18	0.38	0	-11804	287	279	269	261	251	274	256	125	81	100	160	1	1	125282405	340	-6.45	0.98	12	0.06	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		479295	N	N	0	N	00	N
137	20231206	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-2	5	-0.74	16364513	60288	36.49	272	272	270	353	191	272	271.44	0.38	0	-4991	287	279	269	261	251	274	256	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.05	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		479295	N	N	0	N	00	N
138	20231205	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	44618920	164807	75.15	275	277	259	353	191	272	270.73	0.39	0	-3774	288	280	270	262	252	275	257	125	81	100	160	1	1	125282405	341	-6.48	0.99	12	0.13	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		483069	N	N	0	N	00	N
139	20231205	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-4	5	-1.47	42469925	156864	71.52	275	277	259	353	191	272	270.74	0.39	0	-2772	288	280	270	262	252	275	257	125	81	100	160	1	1	125282405	336	-6.38	0.97	12	0.13	-42.00	276.00	710	20230417	-62.25	230	20231113	16.52	710	-62.25	20230417	230	16.52	20231113	710	-62.25	20230417	230	16.52	20231113	0.00	N	065150	100	125 억		483069	N	N	0	N	00	N
140	20231205	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-5	5	-1.84	40734999	150389	68.57	275	277	259	353	191	272	270.86	0.39	0	-2772	288	280	270	262	252	275	257	125	81	100	160	1	1	125282405	335	-6.36	0.97	12	0.12	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		483069	N	N	0	N	00	N
141	20231205	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	-6	5	-2.21	40472975	149408	68.12	275	277	259	353	191	272	270.89	0.39	0	-2041	288	280	270	262	252	275	257	125	81	100	160	1	1	125282405	333	-6.33	0.96	12	0.12	-42.00	276.00	710	20230417	-62.54	230	20231113	15.65	710	-62.54	20230417	230	15.65	20231113	710	-62.54	20230417	230	15.65	20231113	0.00	N	065150	100	125 억		483069	N	N	0	N	00	N
142	20231205	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-4	5	-1.47	35210588	129571	59.08	275	277	266	353	191	272	271.75	0.39	0	-1639	288	280	270	262	252	275	257	125	81	100	160	1	1	125282405	336	-6.38	0.97	12	0.10	-42.00	276.00	710	20230417	-62.25	230	20231113	16.52	710	-62.25	20230417	230	16.52	20231113	710	-62.25	20230417	230	16.52	20231113	0.00	N	065150	100	125 억		483069	N	N	0	N	00	N
143	20231205	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-2	5	-0.74	27393170	100418	45.79	275	277	266	353	191	272	272.79	0.39	0	-1635	288	280	270	262	252	275	257	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.08	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		483069	N	N	0	N	00	N
144	20231205	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	24899140	91173	41.57	275	277	269	353	191	272	273.10	0.39	0	-499	288	280	270	262	252	275	257	125	81	100	160	1	1	125282405	341	-6.48	0.99	12	0.07	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		483069	N	N	0	N	00	N
145	20231205	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	4	2	1.47	1311323	4764	2.17	275	276	275	353	191	272	275.26	0.39	0	-435	288	280	270	262	252	275	257	125	81	100	160	1	1	125282405	346	-6.57	1.00	12	0.00	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		483069	N	N	0	N	00	N
146	20231204	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-2	5	-0.73	59887593	219096	262.63	274	278	260	356	192	274	273.34	0.37	0	28780	284	279	275	270	266	277	268	125	82	100	160	1	1	125282405	341	-6.48	0.99	12	0.17	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		468644	N	N	0	N	00	N
147	20231204	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	0	3	0.00	54900628	200783	240.68	274	278	260	356	192	274	273.43	0.37	0	28220	284	279	275	270	266	277	268	125	82	100	160	1	1	125282405	343	-6.52	0.99	12	0.16	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		468644	N	N	0	N	00	N
148	20231204	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-2	5	-0.73	53090278	194137	232.71	274	278	260	356	192	274	273.47	0.37	0	25905	284	279	275	270	266	277	268	125	82	100	160	1	1	125282405	341	-6.48	0.99	12	0.15	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		468644	N	N	0	N	00	N
149	20231204	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	51769656	189275	226.88	274	278	260	356	192	274	273.52	0.37	0	23214	284	279	275	270	266	277	268	125	82	100	160	1	1	125282405	342	-6.50	0.99	12	0.15	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		468644	N	N	0	N	00	N
150	20231204	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	2	2	0.73	45215266	165344	198.20	274	278	260	356	192	274	273.46	0.37	0	10254	284	279	275	270	266	277	268	125	82	100	160	1	1	125282405	346	-6.57	1.00	12	0.13	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		468644	N	N	0	N	00	N
151	20231204	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	0	3	0.00	33217154	120979	145.02	274	278	273	356	192	274	274.57	0.37	0	7321	284	279	275	270	266	277	268	125	82	100	160	1	1	125282405	343	-6.52	0.99	12	0.10	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		468644	N	N	0	N	00	N
152	20231204	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	3	2	1.09	23701903	86277	103.42	274	278	274	356	192	274	274.72	0.37	0	4257	284	279	275	270	266	277	268	125	82	100	160	1	1	125282405	347	-6.60	1.00	12	0.07	-42.00	276.00	710	20230417	-60.99	230	20231113	20.43	710	-60.99	20230417	230	20.43	20231113	710	-60.99	20230417	230	20.43	20231113	0.00	N	065150	100	125 억		468644	N	N	0	N	00	N
153	20231204	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	2	2	0.73	2397136	8730	10.46	274	276	274	356	192	274	274.59	0.37	0	-599	284	279	275	270	266	277	268	125	82	100	160	1	1	125282405	346	-6.57	1.00	12	0.01	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		468644	N	N	0	N	00	N
154	20231201	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-4	5	-1.44	23013763	83417	61.36	280	280	271	361	195	278	275.89	0.39	0	-13856	286	281	275	270	264	284	273	125	83	100	170	1	1	125282405	343	-6.52	0.99	12	0.07	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		482500	N	N	0	N	00	N
155	20231201	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-6	5	-2.16	22252296	80631	59.31	280	280	271	361	195	278	275.98	0.39	0	-13385	286	281	275	270	264	284	273	125	83	100	170	1	1	125282405	341	-6.48	0.99	12	0.06	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		482500	N	N	0	N	00	N
156	20231201	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-4	5	-1.44	17418612	62891	46.26	280	280	271	361	195	278	276.97	0.39	0	-9937	286	281	275	270	264	284	273	125	83	100	170	1	1	125282405	343	-6.52	0.99	12	0.05	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		482500	N	N	0	N	00	N
157	20231201	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-4	5	-1.44	16819496	60707	44.66	280	280	271	361	195	278	277.06	0.39	0	-8955	286	281	275	270	264	284	273	125	83	100	170	1	1	125282405	343	-6.52	0.99	12	0.05	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		482500	N	N	0	N	00	N
158	20231201	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-3	5	-1.08	15652706	56436	41.51	280	280	271	361	195	278	277.35	0.39	0	-5236	286	281	275	270	264	284	273	125	83	100	170	1	1	125282405	345	-6.55	1.00	12	0.05	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		482500	N	N	0	N	00	N
159	20231201	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-3	5	-1.08	15593933	56222	41.36	280	280	271	361	195	278	277.36	0.39	0	-5214	286	281	275	270	264	284	273	125	83	100	170	1	1	125282405	345	-6.55	1.00	12	0.04	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		482500	N	N	0	N	00	N
160	20231201	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-3	5	-1.08	15536100	56011	41.20	280	280	271	361	195	278	277.38	0.39	0	-5155	286	281	275	270	264	284	273	125	83	100	170	1	1	125282405	345	-6.55	1.00	12	0.04	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		482500	N	N	0	N	00	N
161	20231201	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-4	5	-1.44	14124558	50841	37.40	280	280	273	361	195	278	277.82	0.39	0	-2956	286	281	275	270	264	284	273	125	83	100	170	1	1	125282405	343	-6.52	0.99	12	0.04	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		482500	N	N	0	N	00	N