KissMeData/051780/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	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	43426943	121601	79.91	356	360	356	464	250	357	357.13	0.47	3353	3353	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	486	-16.95	1.04	12	0.09	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
3	20231229	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	43426943	121601	79.91	356	360	356	464	250	357	357.13	0.47	3353	3353	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	486	-16.95	1.04	12	0.09	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
4	20231229	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	43426943	121601	79.91	356	360	356	464	250	357	357.13	0.47	3353	3353	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	486	-16.95	1.04	12	0.09	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
5	20231229	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	43426943	121601	79.91	356	360	356	464	250	357	357.13	0.47	3353	3353	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	486	-16.95	1.04	12	0.09	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
6	20231229	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	43426943	121601	79.91	356	360	356	464	250	357	357.13	0.47	3353	3353	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	486	-16.95	1.04	12	0.09	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
7	20231229	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	43426943	121601	79.91	356	360	356	464	250	357	357.13	0.47	3353	3353	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	486	-16.95	1.04	12	0.09	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
8	20231229	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	43426943	121601	79.91	356	360	356	464	250	357	357.13	0.47	3353	3353	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	486	-16.95	1.04	12	0.09	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
9	20231229	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	43426943	121601	79.91	356	360	356	464	250	357	357.13	0.47	3353	3353	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	486	-16.95	1.04	12	0.09	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
10	20231228	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	43403170	121533	79.87	356	360	356	464	250	357	357.13	0.47	0	3353	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	486	-16.95	1.04	12	0.09	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		634412	N	N	0	N	00	N
11	20231228	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	0	3	0.00	27255196	76225	50.09	356	360	356	464	250	357	357.56	0.47	0	-3920	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	487	-17.00	1.04	12	0.06	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	682 억		634412	N	N	0	N	00	N
12	20231228	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	2	2	0.56	25169012	70384	46.26	356	360	356	464	250	357	357.60	0.47	0	-4016	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.05	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		634412	N	N	0	N	00	N
13	20231228	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	1	2	0.28	13558363	37935	24.93	356	360	356	464	250	357	357.41	0.47	0	-3996	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.03	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		634412	N	N	0	N	00	N
14	20231228	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	13508368	37795	24.84	356	360	356	464	250	357	357.41	0.47	0	-3996	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	486	-16.95	1.04	12	0.03	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		634412	N	N	0	N	00	N
15	20231228	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	1	2	0.28	5530583	15452	10.15	356	360	356	464	250	357	357.92	0.47	0	-3996	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.01	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		634412	N	N	0	N	00	N
16	20231228	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	2	2	0.56	3399069	9501	6.24	356	360	356	464	250	357	357.76	0.47	0	-113	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.01	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		634412	N	N	0	N	00	N
17	20231228	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	1	2	0.28	1442991	4047	2.66	356	358	356	464	250	357	356.56	0.47	0	-123	360	358	356	354	352	359	355	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.00	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		634412	N	N	0	N	00	N
18	20231227	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	1	2	0.28	54178641	152165	75.33	356	358	354	462	250	356	356.05	0.44	0	30915	364	359	357	352	350	359	352	682	106	500	250	1	1	136422450	487	-17.00	1.04	12	0.11	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	682 억		603497	N	N	0	N	00	N
19	20231227	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	2	2	0.56	41683811	117019	57.93	356	358	354	462	250	356	356.21	0.44	0	27897	364	359	357	352	350	359	352	682	106	500	250	1	1	136422450	488	-17.05	1.04	12	0.09	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		603497	N	N	0	N	00	N
20	20231227	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	0	3	0.00	25135927	70627	34.96	356	358	354	462	250	356	355.90	0.44	0	7147	364	359	357	352	350	359	352	682	106	500	250	1	1	136422450	486	-16.95	1.04	12	0.05	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		603497	N	N	0	N	00	N
21	20231227	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	2	2	0.56	19555723	54955	27.20	356	358	354	462	250	356	355.85	0.44	0	306	364	359	357	352	350	359	352	682	106	500	250	1	1	136422450	488	-17.05	1.04	12	0.04	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		603497	N	N	0	N	00	N
22	20231227	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	2	2	0.56	16133119	45345	22.45	356	358	354	462	250	356	355.79	0.44	0	7232	364	359	357	352	350	359	352	682	106	500	250	1	1	136422450	488	-17.05	1.04	12	0.03	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		603497	N	N	0	N	00	N
23	20231227	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	0	3	0.00	13284166	37366	18.50	356	358	354	462	250	356	355.51	0.44	0	442	364	359	357	352	350	359	352	682	106	500	250	1	1	136422450	486	-16.95	1.04	12	0.03	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		603497	N	N	0	N	00	N
24	20231227	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	1	2	0.28	6255186	17561	8.69	356	358	355	462	250	356	356.20	0.44	0	-46	364	359	357	352	350	359	352	682	106	500	250	1	1	136422450	487	-17.00	1.04	12	0.01	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	682 억		603497	N	N	0	N	00	N
25	20231227	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	2	2	0.56	135141	379	0.19	356	358	356	462	250	356	356.57	0.44	0	-22	364	359	357	352	350	359	352	682	106	500	250	1	1	136422450	488	-17.05	1.04	12	0.00	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		603497	N	N	0	N	00	N
26	20231226	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-3	5	-0.84	72173444	201999	121.46	359	362	355	466	252	359	357.30	0.46	0	-27290	364	361	358	355	352	363	357	682	107	500	250	1	1	136422450	486	-16.95	1.04	12	0.15	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	518	-31.27	20230321	330	7.88	20230313	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		630761	N	N	0	N	00	N
27	20231226	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	67893872	189992	114.24	359	362	355	466	252	359	357.35	0.46	0	-23917	364	361	358	355	352	363	357	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.14	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		630761	N	N	0	N	00	N
28	20231226	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	65740228	183957	110.61	359	362	355	466	252	359	357.37	0.46	0	-23682	364	361	358	355	352	363	357	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.13	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		630761	N	N	0	N	00	N
29	20231226	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-2	5	-0.56	58720075	164258	98.77	359	362	355	466	252	359	357.49	0.46	0	-18752	364	361	358	355	352	363	357	682	107	500	250	1	1	136422450	487	-17.00	1.04	12	0.12	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	682 억		630761	N	N	0	N	00	N
30	20231226	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	0	3	0.00	40253832	112472	67.63	359	362	356	466	252	359	357.90	0.46	0	-12176	364	361	358	355	352	363	357	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.08	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		630761	N	N	0	N	00	N
31	20231226	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	2	2	0.56	32950596	92104	55.38	359	362	356	466	252	359	357.75	0.46	0	-11917	364	361	358	355	352	363	357	682	107	500	250	1	1	136422450	492	-17.19	1.05	12	0.07	-21.00	343.00	518	20230321	-30.31	330	20230313	9.39	518	-30.31	20230321	330	9.39	20230313	518	-30.31	20230321	330	9.39	20230313	0.00	N	051780	500	682 억		630761	N	N	0	N	00	N
32	20231226	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	22669380	63483	38.17	359	360	356	466	252	359	357.09	0.46	0	-8695	364	361	358	355	352	363	357	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.05	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		630761	N	N	0	N	00	N
33	20231226	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	1323585	3691	2.22	359	360	358	466	252	359	358.60	0.46	0	-3591	364	361	358	355	352	363	357	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.00	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		630761	N	N	0	N	00	N
34	20231222	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	0	3	0.00	59639945	166305	48.28	356	361	355	466	252	359	358.62	0.48	0	-22544	365	362	359	356	353	360	354	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.12	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		653305	N	N	0	N	00	N
35	20231222	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	0	3	0.00	57078382	159153	46.20	356	361	355	466	252	359	358.64	0.48	0	-19582	365	362	359	356	353	360	354	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.12	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		653305	N	N	0	N	00	N
36	20231222	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	0	3	0.00	49860368	138992	40.35	356	361	355	466	252	359	358.73	0.48	0	-10967	365	362	359	356	353	360	354	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.10	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		653305	N	N	0	N	00	N
37	20231222	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	48915771	136360	39.59	356	361	355	466	252	359	358.73	0.48	0	-10464	365	362	359	356	353	360	354	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.10	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		653305	N	N	0	N	00	N
38	20231222	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	1	2	0.28	34557013	96386	27.98	356	361	355	466	252	359	358.53	0.48	0	-10464	365	362	359	356	353	360	354	682	107	500	250	1	1	136422450	491	-17.14	1.05	12	0.07	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	518	-30.50	20230321	330	9.09	20230313	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		653305	N	N	0	N	00	N
39	20231222	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	1	2	0.28	31306933	87358	25.36	356	361	355	466	252	359	358.38	0.48	0	-10464	365	362	359	356	353	360	354	682	107	500	250	1	1	136422450	491	-17.14	1.05	12	0.06	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	518	-30.50	20230321	330	9.09	20230313	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		653305	N	N	0	N	00	N
40	20231222	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	0	3	0.00	13521315	37826	10.98	356	361	355	466	252	359	357.46	0.48	0	-9140	365	362	359	356	353	360	354	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.03	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		653305	N	N	0	N	00	N
41	20231222	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	0	3	0.00	3279561	9218	2.68	356	359	355	466	252	359	355.78	0.48	0	-160	365	362	359	356	353	360	354	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.01	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		653305	N	N	0	N	00	N
42	20231221	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	1	2	0.28	122390417	341702	46.19	360	362	356	465	251	358	358.17	0.53	0	-64870	376	366	362	352	348	365	351	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.25	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	518	-30.69	20230321	330	8.79	20230313	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		718175	N	N	0	N	00	N
43	20231221	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	0	3	0.00	115994899	323820	43.78	360	362	356	465	251	358	358.21	0.53	0	-60673	376	366	362	352	348	365	351	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.24	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		718175	N	N	0	N	00	N
44	20231221	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	0	3	0.00	104210513	290787	39.31	360	362	356	465	251	358	358.37	0.53	0	-58196	376	366	362	352	348	365	351	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.21	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		718175	N	N	0	N	00	N
45	20231221	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-1	5	-0.28	100784870	281195	38.01	360	362	356	465	251	358	358.42	0.53	0	-52675	376	366	362	352	348	365	351	682	107	500	250	1	1	136422450	487	-17.00	1.04	12	0.21	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	518	-31.08	20230321	330	8.18	20230313	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	682 억		718175	N	N	0	N	00	N
46	20231221	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	0	3	0.00	94046540	262307	35.46	360	362	356	465	251	358	358.54	0.53	0	-41623	376	366	362	352	348	365	351	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.19	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		718175	N	N	0	N	00	N
47	20231221	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	0	3	0.00	84419413	235395	31.82	360	362	356	465	251	358	358.63	0.53	0	-34243	376	366	362	352	348	365	351	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.17	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		718175	N	N	0	N	00	N
48	20231221	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	3	2	0.84	58613823	163411	22.09	360	362	356	465	251	358	358.69	0.53	0	-17808	376	366	362	352	348	365	351	682	107	500	250	1	1	136422450	492	-17.19	1.05	12	0.12	-21.00	343.00	518	20230321	-30.31	330	20230313	9.39	518	-30.31	20230321	330	9.39	20230313	518	-30.31	20230321	330	9.39	20230313	0.00	N	051780	500	682 억		718175	N	N	0	N	00	N
49	20231221	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	4	2	1.12	7552895	20985	2.84	360	362	358	465	251	358	359.92	0.53	0	71	376	366	362	352	348	365	351	682	107	500	250	1	1	136422450	494	-17.24	1.06	12	0.02	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	518	-30.12	20230321	330	9.70	20230313	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		718175	N	N	0	N	00	N
50	20231220	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-11	5	-2.98	267213256	736893	662.98	369	372	358	479	259	369	362.62	0.50	0	30728	373	370	368	365	363	371	366	682	110	500	260	1	1	136422450	488	-17.05	1.04	12	0.54	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	518	-30.89	20230321	330	8.48	20230313	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		687447	N	N	0	N	00	N
51	20231220	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-7	5	-1.90	248689976	685168	616.45	369	372	359	479	259	369	362.96	0.50	0	81481	373	370	368	365	363	371	366	682	110	500	260	1	1	136422450	494	-17.24	1.06	12	0.50	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	518	-30.12	20230321	330	9.70	20230313	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		687447	N	N	0	N	00	N
52	20231220	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-5	5	-1.36	210533246	579078	521.00	369	372	360	479	259	369	363.57	0.50	0	52903	373	370	368	365	363	371	366	682	110	500	260	1	1	136422450	497	-17.33	1.06	12	0.42	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		687447	N	N	0	N	00	N
53	20231220	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-5	5	-1.36	206687459	568476	511.46	369	372	360	479	259	369	363.58	0.50	0	57108	373	370	368	365	363	371	366	682	110	500	260	1	1	136422450	497	-17.33	1.06	12	0.42	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		687447	N	N	0	N	00	N
54	20231220	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-4	5	-1.08	130190555	356684	320.91	369	372	363	479	259	369	365.00	0.50	0	41735	373	370	368	365	363	371	366	682	110	500	260	1	1	136422450	498	-17.38	1.06	12	0.26	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		687447	N	N	0	N	00	N
55	20231220	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	49476031	134945	121.41	369	372	366	479	259	369	366.64	0.50	0	1478	373	370	368	365	363	371	366	682	110	500	260	1	1	136422450	505	-17.62	1.08	12	0.10	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	682 억		687447	N	N	0	N	00	N
56	20231220	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	3735747	10128	9.11	369	372	366	479	259	369	368.85	0.50	0	411	373	370	368	365	363	371	366	682	110	500	260	1	1	136422450	503	-17.57	1.08	12	0.01	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	682 억		687447	N	N	0	N	00	N
57	20231220	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	3	2	0.81	727686	1977	1.78	369	372	367	479	259	369	368.08	0.50	0	1599	373	370	368	365	363	371	366	682	110	500	260	1	1	136422450	507	-17.71	1.08	12	0.00	-21.00	343.00	518	20230321	-28.19	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	518	-28.19	20230321	330	12.73	20230313	0.00	N	051780	500	682 억		687447	N	N	0	N	00	N
58	20231219	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	40630613	110448	91.08	369	371	366	479	259	369	367.87	0.52	0	-10477	375	371	369	365	363	371	365	682	110	500	260	1	1	136422450	503	-17.57	1.08	12	0.08	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	682 억		704152	N	N	0	N	00	N
59	20231219	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-1	5	-0.27	34368020	93467	77.08	369	371	366	479	259	369	367.70	0.52	0	-3840	375	371	369	365	363	371	365	682	110	500	260	1	1	136422450	502	-17.52	1.07	12	0.07	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	682 억		704152	N	N	0	N	00	N
60	20231219	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	27929782	75899	62.59	369	371	366	479	259	369	367.99	0.52	0	-3508	375	371	369	365	363	371	365	682	110	500	260	1	1	136422450	503	-17.57	1.08	12	0.06	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	682 억		704152	N	N	0	N	00	N
61	20231219	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	21775032	59142	48.77	369	371	366	479	259	369	368.18	0.52	0	-1267	375	371	369	365	363	371	365	682	110	500	260	1	1	136422450	505	-17.62	1.08	12	0.04	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	682 억		704152	N	N	0	N	00	N
62	20231219	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-1	5	-0.27	19472760	52904	43.63	369	371	366	479	259	369	368.08	0.52	0	1083	375	371	369	365	363	371	365	682	110	500	260	1	1	136422450	502	-17.52	1.07	12	0.04	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	682 억		704152	N	N	0	N	00	N
63	20231219	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	14078584	38255	31.55	369	371	366	479	259	369	368.02	0.52	0	2786	375	371	369	365	363	371	365	682	110	500	260	1	1	136422450	505	-17.62	1.08	12	0.03	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	682 억		704152	N	N	0	N	00	N
64	20231219	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	9040503	24570	20.26	369	371	366	479	259	369	367.95	0.52	0	3090	375	371	369	365	363	371	365	682	110	500	260	1	1	136422450	505	-17.62	1.08	12	0.02	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	682 억		704152	N	N	0	N	00	N
65	20231219	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	0	3	0.00	1310086	3550	2.93	369	370	369	479	259	369	369.04	0.52	0	-1693	375	371	369	365	363	371	365	682	110	500	260	1	1	136422450	503	-17.57	1.08	12	0.00	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	682 억		704152	N	N	0	N	00	N
66	20231218	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-1	5	-0.27	44824328	121260	82.78	370	373	367	481	259	370	369.65	0.51	0	4197	377	373	370	366	363	375	368	682	111	500	260	1	1	136422450	503	-17.57	1.08	12	0.09	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	682 억		699955	N	N	0	N	00	N
67	20231218	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	0	3	0.00	43074072	116511	79.54	370	373	368	481	259	370	369.70	0.51	0	6943	377	373	370	366	363	375	368	682	111	500	260	1	1	136422450	505	-17.62	1.08	12	0.09	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	682 억		699955	N	N	0	N	00	N
68	20231218	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	1	2	0.27	31550585	85258	58.21	370	373	368	481	259	370	370.06	0.51	0	4323	377	373	370	366	363	375	368	682	111	500	260	1	1	136422450	506	-17.67	1.08	12	0.06	-21.00	343.00	518	20230321	-28.38	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	518	-28.38	20230321	330	12.42	20230313	0.00	N	051780	500	682 억		699955	N	N	0	N	00	N
69	20231218	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	1	2	0.27	27658789	74722	51.01	370	373	368	481	259	370	370.16	0.51	0	4302	377	373	370	366	363	375	368	682	111	500	260	1	1	136422450	506	-17.67	1.08	12	0.05	-21.00	343.00	518	20230321	-28.38	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	518	-28.38	20230321	330	12.42	20230313	0.00	N	051780	500	682 억		699955	N	N	0	N	00	N
70	20231218	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-1	5	-0.27	23608115	63797	43.55	370	373	368	481	259	370	370.05	0.51	0	4302	377	373	370	366	363	375	368	682	111	500	260	1	1	136422450	503	-17.57	1.08	12	0.05	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	682 억		699955	N	N	0	N	00	N
71	20231218	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	1	2	0.27	22128583	59806	40.83	370	373	368	481	259	370	370.01	0.51	0	4302	377	373	370	366	363	375	368	682	111	500	260	1	1	136422450	506	-17.67	1.08	12	0.04	-21.00	343.00	518	20230321	-28.38	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	518	-28.38	20230321	330	12.42	20230313	0.00	N	051780	500	682 억		699955	N	N	0	N	00	N
72	20231218	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	0	3	0.00	14898600	40244	27.47	370	373	368	481	259	370	370.21	0.51	0	2219	377	373	370	366	363	375	368	682	111	500	260	1	1	136422450	505	-17.62	1.08	12	0.03	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	682 억		699955	N	N	0	N	00	N
73	20231218	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	2	2	0.54	4391660	11898	8.12	370	372	368	481	259	370	369.11	0.51	0	2814	377	373	370	366	363	375	368	682	111	500	260	1	1	136422450	507	-17.71	1.08	12	0.01	-21.00	343.00	518	20230321	-28.19	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	518	-28.19	20230321	330	12.73	20230313	0.00	N	051780	500	682 억		699955	N	N	0	N	00	N
74	20231215	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-4	5	-1.07	53771332	145595	58.67	368	374	367	486	262	374	369.32	0.51	0	4416	388	381	373	366	358	384	369	682	112	500	260	1	1	136422450	505	-17.62	1.08	12	0.11	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	682 억		695556	N	N	0	N	00	N
75	20231215	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-2	5	-0.53	53164352	143955	58.00	368	374	367	486	262	374	369.31	0.51	0	4416	388	381	373	366	358	384	369	682	112	500	260	1	1	136422450	507	-17.71	1.08	12	0.11	-21.00	343.00	518	20230321	-28.19	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	518	-28.19	20230321	330	12.73	20230313	0.00	N	051780	500	682 억		695556	N	N	0	N	00	N
76	20231215	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-2	5	-0.53	37976661	102973	41.49	368	374	367	486	262	374	368.80	0.51	0	4934	388	381	373	366	358	384	369	682	112	500	260	1	1	136422450	507	-17.71	1.08	12	0.08	-21.00	343.00	518	20230321	-28.19	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	518	-28.19	20230321	330	12.73	20230313	0.00	N	051780	500	682 억		695556	N	N	0	N	00	N
77	20231215	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-5	5	-1.34	33819613	91730	36.96	368	374	367	486	262	374	368.69	0.51	0	5224	388	381	373	366	358	384	369	682	112	500	260	1	1	136422450	503	-17.57	1.08	12	0.07	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	682 억		695556	N	N	0	N	00	N
78	20231215	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-4	5	-1.07	31363565	85082	34.28	368	374	367	486	262	374	368.63	0.51	0	5644	388	381	373	366	358	384	369	682	112	500	260	1	1	136422450	505	-17.62	1.08	12	0.06	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	682 억		695556	N	N	0	N	00	N
79	20231215	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-4	5	-1.07	27432696	74432	29.99	368	374	367	486	262	374	368.56	0.51	0	4965	388	381	373	366	358	384	369	682	112	500	260	1	1	136422450	505	-17.62	1.08	12	0.05	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	682 억		695556	N	N	0	N	00	N
80	20231215	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-1	5	-0.27	14963477	40579	16.35	368	374	367	486	262	374	368.75	0.51	0	1909	388	381	373	366	358	384	369	682	112	500	260	1	1	136422450	509	-17.76	1.09	12	0.03	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	682 억		695556	N	N	0	N	00	N
81	20231215	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-6	5	-1.60	7526443	20446	8.24	368	374	368	486	262	374	368.11	0.51	0	-1708	388	381	373	366	358	384	369	682	112	500	260	1	1	136422450	502	-17.52	1.07	12	0.01	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	682 억		695556	N	N	0	N	00	N
82	20231214	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-1	5	-0.27	91577695	247515	149.78	372	380	365	487	263	375	369.99	0.52	0	-13636	381	378	374	371	367	376	369	682	112	500	270	1	1	136422450	510	-17.81	1.09	12	0.18	-21.00	343.00	518	20230321	-27.80	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	518	-27.80	20230321	330	13.33	20230313	0.00	N	051780	500	682 억		709191	N	N	0	N	00	N
83	20231214	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-5	5	-1.33	89741209	242576	146.80	372	380	365	487	263	375	369.95	0.52	0	-12091	381	378	374	371	367	376	369	682	112	500	270	1	1	136422450	505	-17.62	1.08	12	0.18	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	682 억		709191	N	N	0	N	00	N
84	20231214	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-6	5	-1.60	73770149	199427	120.68	372	380	365	487	263	375	369.91	0.52	0	-640	381	378	374	371	367	376	369	682	112	500	270	1	1	136422450	503	-17.57	1.08	12	0.15	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	682 억		709191	N	N	0	N	00	N
85	20231214	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-5	5	-1.33	70591495	190825	115.48	372	380	365	487	263	375	369.93	0.52	0	1409	381	378	374	371	367	376	369	682	112	500	270	1	1	136422450	505	-17.62	1.08	12	0.14	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	682 억		709191	N	N	0	N	00	N
86	20231214	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-4	5	-1.07	65566343	177233	107.25	372	380	365	487	263	375	369.94	0.52	0	1918	381	378	374	371	367	376	369	682	112	500	270	1	1	136422450	506	-17.67	1.08	12	0.13	-21.00	343.00	518	20230321	-28.38	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	518	-28.38	20230321	330	12.42	20230313	0.00	N	051780	500	682 억		709191	N	N	0	N	00	N
87	20231214	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	0	3	0.00	20217053	54059	32.71	372	380	372	487	263	375	373.98	0.52	0	-2661	381	378	374	371	367	376	369	682	112	500	270	1	1	136422450	512	-17.86	1.09	12	0.04	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	682 억		709191	N	N	0	N	00	N
88	20231214	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-3	5	-0.80	15856313	42376	25.64	372	380	372	487	263	375	374.18	0.52	0	7181	381	378	374	371	367	376	369	682	112	500	270	1	1	136422450	507	-17.71	1.08	12	0.03	-21.00	343.00	518	20230321	-28.19	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	518	-28.19	20230321	330	12.73	20230313	0.00	N	051780	500	682 억		709191	N	N	0	N	00	N
89	20231214	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	0	3	0.00	3705592	9891	5.99	372	380	372	487	263	375	374.64	0.52	0	1400	381	378	374	371	367	376	369	682	112	500	270	1	1	136422450	512	-17.86	1.09	12	0.01	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	682 억		709191	N	N	0	N	00	N
90	20231213	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-2	5	-0.53	61463826	164945	226.37	377	377	370	490	264	377	372.63	0.57	0	-3829	381	379	376	374	371	380	375	622	113	500	270	1	1	124422450	467	-17.86	1.09	12	0.13	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		713020	N	N	0	N	00	N
91	20231213	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-5	5	-1.33	59899326	160773	220.65	377	377	370	490	264	377	372.57	0.57	0	-2317	381	379	376	374	371	380	375	622	113	500	270	1	1	124422450	463	-17.71	1.08	12	0.13	-21.00	343.00	518	20230321	-28.19	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	518	-28.19	20230321	330	12.73	20230313	0.00	N	051780	500	622 억		713020	N	N	0	N	00	N
92	20231213	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-2	5	-0.53	47228837	126739	173.94	377	377	370	490	264	377	372.65	0.57	0	-510	381	379	376	374	371	380	375	622	113	500	270	1	1	124422450	467	-17.86	1.09	12	0.10	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		713020	N	N	0	N	00	N
93	20231213	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-4	5	-1.06	41174066	110489	151.64	377	377	370	490	264	377	372.65	0.57	0	-498	381	379	376	374	371	380	375	622	113	500	270	1	1	124422450	464	-17.76	1.09	12	0.09	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		713020	N	N	0	N	00	N
94	20231213	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-3	5	-0.80	39645598	106422	146.06	377	377	370	490	264	377	372.53	0.57	0	-497	381	379	376	374	371	380	375	622	113	500	270	1	1	124422450	465	-17.81	1.09	12	0.09	-21.00	343.00	518	20230321	-27.80	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	518	-27.80	20230321	330	13.33	20230313	0.00	N	051780	500	622 억		713020	N	N	0	N	00	N
95	20231213	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-6	5	-1.59	36797530	98785	135.57	377	377	370	490	264	377	372.50	0.57	0	1714	381	379	376	374	371	380	375	622	113	500	270	1	1	124422450	462	-17.67	1.08	12	0.08	-21.00	343.00	518	20230321	-28.38	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	518	-28.38	20230321	330	12.42	20230313	0.00	N	051780	500	622 억		713020	N	N	0	N	00	N
96	20231213	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-4	5	-1.06	27615518	74107	101.71	377	377	370	490	264	377	372.64	0.57	0	1709	381	379	376	374	371	380	375	622	113	500	270	1	1	124422450	464	-17.76	1.09	12	0.06	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		713020	N	N	0	N	00	N
97	20231213	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-3	5	-0.80	157213	419	0.58	377	377	374	490	264	377	375.21	0.57	0	-8	381	379	376	374	371	380	375	622	113	500	270	1	1	124422450	465	-17.81	1.09	12	0.00	-21.00	343.00	518	20230321	-27.80	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	518	-27.80	20230321	330	13.33	20230313	0.00	N	051780	500	622 억		713020	N	N	0	N	00	N
98	20231212	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	1	2	0.27	27352379	72864	18.93	376	378	373	488	264	376	375.38	0.58	0	-9060	383	379	373	369	363	381	371	622	112	500	270	1	1	124422450	469	-17.95	1.10	12	0.06	-21.00	343.00	518	20230321	-27.22	330	20230313	14.24	518	-27.22	20230321	330	14.24	20230313	518	-27.22	20230321	330	14.24	20230313	0.00	N	051780	500	622 억		722079	N	N	0	N	00	N
99	20231212	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	0	3	0.00	26032458	69355	18.02	376	378	373	488	264	376	375.35	0.58	0	-7226	383	379	373	369	363	381	371	622	112	500	270	1	1	124422450	468	-17.90	1.10	12	0.06	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		722079	N	N	0	N	00	N
100	20231212	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-1	5	-0.27	23991412	63919	16.60	376	378	373	488	264	376	375.34	0.58	0	-6775	383	379	373	369	363	381	371	622	112	500	270	1	1	124422450	467	-17.86	1.09	12	0.05	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		722079	N	N	0	N	00	N
101	20231212	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-1	5	-0.27	22095012	58860	15.29	376	378	373	488	264	376	375.38	0.58	0	-6232	383	379	373	369	363	381	371	622	112	500	270	1	1	124422450	467	-17.86	1.09	12	0.05	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		722079	N	N	0	N	00	N
102	20231212	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	0	3	0.00	20640950	54975	14.28	376	378	373	488	264	376	375.46	0.58	0	-6027	383	379	373	369	363	381	371	622	112	500	270	1	1	124422450	468	-17.90	1.10	12	0.04	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		722079	N	N	0	N	00	N
103	20231212	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	0	3	0.00	18317152	48781	12.67	376	378	373	488	264	376	375.50	0.58	0	-5758	383	379	373	369	363	381	371	622	112	500	270	1	1	124422450	468	-17.90	1.10	12	0.04	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		722079	N	N	0	N	00	N
104	20231212	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-3	5	-0.80	7749394	20678	5.37	376	376	373	488	264	376	374.77	0.58	0	-5257	383	379	373	369	363	381	371	622	112	500	270	1	1	124422450	464	-17.76	1.09	12	0.02	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		722079	N	N	0	N	00	N
105	20231212	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-3	5	-0.80	1059836	2829	0.73	376	376	373	488	264	376	374.63	0.58	0	-330	383	379	373	369	363	381	371	622	112	500	270	1	1	124422450	464	-17.76	1.09	12	0.00	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		722079	N	N	0	N	00	N
106	20231211	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	1	2	0.27	141573650	382672	234.00	368	377	367	487	263	375	369.96	0.43	-990	180099	380	377	374	371	368	379	373	622	112	500	270	1	1	124422450	468	-17.90	1.10	12	0.31	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
107	20231211	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	1	2	0.27	136480713	369067	225.68	368	377	367	487	263	375	369.80	0.43	-990	177599	380	377	374	371	368	379	373	622	112	500	270	1	1	124422450	468	-17.90	1.10	12	0.30	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
108	20231211	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-1	5	-0.27	119021837	322416	197.15	368	375	367	487	263	375	369.16	0.43	-990	161667	380	377	374	371	368	379	373	622	112	500	270	1	1	124422450	465	-17.81	1.09	12	0.26	-21.00	343.00	518	20230321	-27.80	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	518	-27.80	20230321	330	13.33	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
109	20231211	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-2	5	-0.53	117285130	317766	194.31	368	375	367	487	263	375	369.09	0.43	-990	161152	380	377	374	371	368	379	373	622	112	500	270	1	1	124422450	464	-17.76	1.09	12	0.26	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
110	20231211	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-1	5	-0.27	113390522	307297	187.91	368	375	367	487	263	375	368.99	0.43	-990	158051	380	377	374	371	368	379	373	622	112	500	270	1	1	124422450	465	-17.81	1.09	12	0.25	-21.00	343.00	518	20230321	-27.80	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	518	-27.80	20230321	330	13.33	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
111	20231211	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-1	5	-0.27	110871244	300543	183.78	368	375	367	487	263	375	368.90	0.43	-990	158051	380	377	374	371	368	379	373	622	112	500	270	1	1	124422450	465	-17.81	1.09	12	0.24	-21.00	343.00	518	20230321	-27.80	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	518	-27.80	20230321	330	13.33	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
112	20231211	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-5	5	-1.33	101925141	276515	169.09	368	373	367	487	263	375	368.61	0.43	-990	160825	380	377	374	371	368	379	373	622	112	500	270	1	1	124422450	460	-17.62	1.08	12	0.22	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
113	20231211	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-3	5	-0.80	12954673	35168	21.50	368	373	368	487	263	375	368.37	0.43	-990	4234	380	377	374	371	368	379	373	622	112	500	270	1	1	124422450	463	-17.71	1.08	12	0.03	-21.00	343.00	518	20230321	-28.19	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	518	-28.19	20230321	330	12.73	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
114	20231208	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-1	5	-0.27	61042803	163536	69.65	373	377	371	488	264	376	373.27	0.43	0	990	384	380	377	373	370	378	371	622	112	500	270	1	1	124422450	467	-17.86	1.09	12	0.13	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
115	20231208	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-3	5	-0.80	60641732	162464	69.20	373	377	371	488	264	376	373.26	0.43	0	1000	384	380	377	373	370	378	371	622	112	500	270	1	1	124422450	464	-17.76	1.09	12	0.13	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
116	20231208	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-5	5	-1.33	49732200	133115	56.70	373	377	371	488	264	376	373.60	0.43	0	-2542	384	380	377	373	370	378	371	622	112	500	270	1	1	124422450	462	-17.67	1.08	12	0.11	-21.00	343.00	518	20230321	-28.38	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	518	-28.38	20230321	330	12.42	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
117	20231208	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-1	5	-0.27	35921528	95925	40.86	373	377	373	488	264	376	374.48	0.43	0	-17755	384	380	377	373	370	378	371	622	112	500	270	1	1	124422450	467	-17.86	1.09	12	0.08	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
118	20231208	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-1	5	-0.27	19469404	52046	22.17	373	377	373	488	264	376	374.08	0.43	0	-1704	384	380	377	373	370	378	371	622	112	500	270	1	1	124422450	467	-17.86	1.09	12	0.04	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
119	20231208	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	1	2	0.27	14791476	39555	16.85	373	377	373	488	264	376	373.95	0.43	0	-1704	384	380	377	373	370	378	371	622	112	500	270	1	1	124422450	469	-17.95	1.10	12	0.03	-21.00	343.00	518	20230321	-27.22	330	20230313	14.24	518	-27.22	20230321	330	14.24	20230313	518	-27.22	20230321	330	14.24	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
120	20231208	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-1	5	-0.27	7923888	21179	9.02	373	377	373	488	264	376	374.14	0.43	0	-5153	384	380	377	373	370	378	371	622	112	500	270	1	1	124422450	467	-17.86	1.09	12	0.02	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
121	20231208	090447	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-1	5	-0.27	2959806	7935	3.38	373	376	373	488	264	376	373.01	0.43	0	-1008	384	380	377	373	370	378	371	622	112	500	270	1	1	124422450	467	-17.86	1.09	12	0.01	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		540990	N	N	0	N	00	N
122	20231207	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-2	5	-0.53	88233207	234260	43.61	377	381	374	491	265	378	376.65	0.40	0	47137	386	381	374	369	362	384	372	622	113	500	270	1	1	124422450	468	-17.90	1.10	12	0.19	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		493853	N	N	0	N	00	N
123	20231207	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-4	5	-1.06	83154725	220699	41.09	377	381	374	491	265	378	376.78	0.40	0	47137	386	381	374	369	362	384	372	622	113	500	270	1	1	124422450	465	-17.81	1.09	12	0.18	-21.00	343.00	518	20230321	-27.80	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	518	-27.80	20230321	330	13.33	20230313	0.00	N	051780	500	622 억		493853	N	N	0	N	00	N
124	20231207	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	0	3	0.00	76022772	201687	37.55	377	381	374	491	265	378	376.93	0.40	0	48420	386	381	374	369	362	384	372	622	113	500	270	1	1	124422450	470	-18.00	1.10	12	0.16	-21.00	343.00	518	20230321	-27.03	330	20230313	14.55	518	-27.03	20230321	330	14.55	20230313	518	-27.03	20230321	330	14.55	20230313	0.00	N	051780	500	622 억		493853	N	N	0	N	00	N
125	20231207	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-1	5	-0.26	71722834	190221	35.41	377	381	374	491	265	378	377.05	0.40	0	50210	386	381	374	369	362	384	372	622	113	500	270	1	1	124422450	469	-17.95	1.10	12	0.15	-21.00	343.00	518	20230321	-27.22	330	20230313	14.24	518	-27.22	20230321	330	14.24	20230313	518	-27.22	20230321	330	14.24	20230313	0.00	N	051780	500	622 억		493853	N	N	0	N	00	N
126	20231207	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	0	3	0.00	70421735	186750	34.77	377	381	374	491	265	378	377.09	0.40	0	49874	386	381	374	369	362	384	372	622	113	500	270	1	1	124422450	470	-18.00	1.10	12	0.15	-21.00	343.00	518	20230321	-27.03	330	20230313	14.55	518	-27.03	20230321	330	14.55	20230313	518	-27.03	20230321	330	14.55	20230313	0.00	N	051780	500	622 억		493853	N	N	0	N	00	N
127	20231207	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-1	5	-0.26	53456468	141736	26.39	377	381	374	491	265	378	377.16	0.40	0	49870	386	381	374	369	362	384	372	622	113	500	270	1	1	124422450	469	-17.95	1.10	12	0.11	-21.00	343.00	518	20230321	-27.22	330	20230313	14.24	518	-27.22	20230321	330	14.24	20230313	518	-27.22	20230321	330	14.24	20230313	0.00	N	051780	500	622 억		493853	N	N	0	N	00	N
128	20231207	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-1	5	-0.26	30183711	79839	14.86	377	381	374	491	265	378	378.06	0.40	0	14154	386	381	374	369	362	384	372	622	113	500	270	1	1	124422450	469	-17.95	1.10	12	0.06	-21.00	343.00	518	20230321	-27.22	330	20230313	14.24	518	-27.22	20230321	330	14.24	20230313	518	-27.22	20230321	330	14.24	20230313	0.00	N	051780	500	622 억		493853	N	N	0	N	00	N
129	20231207	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	1	2	0.26	2823254	7512	1.40	377	379	374	491	265	378	375.83	0.40	0	3222	386	381	374	369	362	384	372	622	113	500	270	1	1	124422450	472	-18.05	1.10	12	0.01	-21.00	343.00	518	20230321	-26.83	330	20230313	14.85	518	-26.83	20230321	330	14.85	20230313	518	-26.83	20230321	330	14.85	20230313	0.00	N	051780	500	622 억		493853	N	N	0	N	00	N
130	20231206	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	8	2	2.16	201701954	537020	167.12	367	379	367	481	259	370	375.19	0.41	0	-13313	380	375	371	366	362	373	364	622	111	500	260	1	1	124422450	470	-18.00	1.10	12	0.43	-21.00	343.00	518	20230321	-27.03	330	20230313	14.55	518	-27.03	20230321	330	14.55	20230313	518	-27.03	20230321	330	14.55	20230313	0.00	N	051780	500	622 억		507166	N	N	0	N	00	N
131	20231206	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	5	2	1.35	147295820	392881	122.26	367	379	367	481	259	370	374.91	0.41	0	-10289	380	375	371	366	362	373	364	622	111	500	260	1	1	124422450	467	-17.86	1.09	12	0.32	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		507166	N	N	0	N	00	N
132	20231206	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	8	2	2.16	130534870	348205	108.36	367	379	367	481	259	370	374.88	0.41	0	-23282	380	375	371	366	362	373	364	622	111	500	260	1	1	124422450	470	-18.00	1.10	12	0.28	-21.00	343.00	518	20230321	-27.03	330	20230313	14.55	518	-27.03	20230321	330	14.55	20230313	518	-27.03	20230321	330	14.55	20230313	0.00	N	051780	500	622 억		507166	N	N	0	N	00	N
133	20231206	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	2	2	0.54	89914222	240655	74.89	367	379	367	481	259	370	373.62	0.41	0	-24172	380	375	371	366	362	373	364	622	111	500	260	1	1	124422450	463	-17.71	1.08	12	0.19	-21.00	343.00	518	20230321	-28.19	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	518	-28.19	20230321	330	12.73	20230313	0.00	N	051780	500	622 억		507166	N	N	0	N	00	N
134	20231206	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	3	2	0.81	80861282	216228	67.29	367	379	367	481	259	370	373.96	0.41	0	-25629	380	375	371	366	362	373	364	622	111	500	260	1	1	124422450	464	-17.76	1.09	12	0.17	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		507166	N	N	0	N	00	N
135	20231206	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	5	2	1.35	71228916	190412	59.26	367	379	367	481	259	370	374.08	0.41	0	-30642	380	375	371	366	362	373	364	622	111	500	260	1	1	124422450	467	-17.86	1.09	12	0.15	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		507166	N	N	0	N	00	N
136	20231206	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	3	2	0.81	37727199	101013	31.43	367	377	367	481	259	370	373.49	0.41	0	-30278	380	375	371	366	362	373	364	622	111	500	260	1	1	124422450	464	-17.76	1.09	12	0.08	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		507166	N	N	0	N	00	N
137	20231206	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	0	3	0.00	1741770	4712	1.47	367	370	367	481	259	370	369.65	0.41	0	-66	380	375	371	366	362	373	364	622	111	500	260	1	1	124422450	460	-17.62	1.08	12	0.00	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	622 억		507166	N	N	0	N	00	N
138	20231205	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-6	5	-1.60	118769630	321141	88.62	373	376	367	488	264	376	369.84	0.43	0	-24006	387	381	373	367	359	384	370	622	112	500	270	1	1	124422450	460	-17.62	1.08	12	0.26	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	622 억		531172	N	N	0	N	00	N
139	20231205	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-5	5	-1.33	110396344	298420	82.35	373	376	367	488	264	376	369.94	0.43	0	-18953	387	381	373	367	359	384	370	622	112	500	270	1	1	124422450	462	-17.67	1.08	12	0.24	-21.00	343.00	518	20230321	-28.38	330	20230313	12.42	518	-28.38	20230321	330	12.42	20230313	518	-28.38	20230321	330	12.42	20230313	0.00	N	051780	500	622 억		531172	N	N	0	N	00	N
140	20231205	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-8	5	-2.13	98198411	265369	73.23	373	376	367	488	264	376	370.04	0.43	0	-7866	387	381	373	367	359	384	370	622	112	500	270	1	1	124422450	458	-17.52	1.07	12	0.21	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	518	-28.96	20230321	330	11.52	20230313	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	622 억		531172	N	N	0	N	00	N
141	20231205	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-9	5	-2.39	85354295	230459	63.59	373	376	367	488	264	376	370.37	0.43	0	-4800	387	381	373	367	359	384	370	622	112	500	270	1	1	124422450	457	-17.48	1.07	12	0.19	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		531172	N	N	0	N	00	N
142	20231205	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-4	5	-1.06	48740545	131392	36.26	373	376	370	488	264	376	370.96	0.43	0	-8141	387	381	373	367	359	384	370	622	112	500	270	1	1	124422450	463	-17.71	1.08	12	0.11	-21.00	343.00	518	20230321	-28.19	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	518	-28.19	20230321	330	12.73	20230313	0.00	N	051780	500	622 억		531172	N	N	0	N	00	N
143	20231205	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-3	5	-0.80	35586848	95922	26.47	373	376	370	488	264	376	371.00	0.43	0	-1009	387	381	373	367	359	384	370	622	112	500	270	1	1	124422450	464	-17.76	1.09	12	0.08	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		531172	N	N	0	N	00	N
144	20231205	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-3	5	-0.80	33591158	90568	24.99	373	376	370	488	264	376	370.89	0.43	0	-641	387	381	373	367	359	384	370	622	112	500	270	1	1	124422450	464	-17.76	1.09	12	0.07	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		531172	N	N	0	N	00	N
145	20231205	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-3	5	-0.80	4178206	11281	3.11	373	373	370	488	264	376	370.38	0.43	0	114	387	381	373	367	359	384	370	622	112	500	270	1	1	124422450	464	-17.76	1.09	12	0.01	-21.00	343.00	518	20230321	-27.99	330	20230313	13.03	518	-27.99	20230321	330	13.03	20230313	518	-27.99	20230321	330	13.03	20230313	0.00	N	051780	500	622 억		531172	N	N	0	N	00	N
146	20231204	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	1	2	0.27	134228501	362394	63.13	369	379	365	487	263	375	370.39	0.45	0	-28069	386	380	369	363	352	383	366	622	112	500	270	1	1	124422450	468	-17.90	1.10	12	0.29	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		559241	N	N	0	N	00	N
147	20231204	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	1	2	0.27	128361068	346761	60.40	369	379	365	487	263	375	370.17	0.45	0	-27894	386	380	369	363	352	383	366	622	112	500	270	1	1	124422450	468	-17.90	1.10	12	0.28	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		559241	N	N	0	N	00	N
148	20231204	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	0	3	0.00	119340632	322642	56.20	369	379	365	487	263	375	369.89	0.45	0	-27892	386	380	369	363	352	383	366	622	112	500	270	1	1	124422450	467	-17.86	1.09	12	0.26	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		559241	N	N	0	N	00	N
149	20231204	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-3	5	-0.80	104341435	282539	49.22	369	379	365	487	263	375	369.30	0.45	0	-27975	386	380	369	363	352	383	366	622	112	500	270	1	1	124422450	463	-17.71	1.08	12	0.23	-21.00	343.00	518	20230321	-28.19	330	20230313	12.73	518	-28.19	20230321	330	12.73	20230313	518	-28.19	20230321	330	12.73	20230313	0.00	N	051780	500	622 억		559241	N	N	0	N	00	N
150	20231204	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	0	3	0.00	95312659	258307	44.99	369	379	365	487	263	375	368.99	0.45	0	-28842	386	380	369	363	352	383	366	622	112	500	270	1	1	124422450	467	-17.86	1.09	12	0.21	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		559241	N	N	0	N	00	N
151	20231204	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	1	2	0.27	82158071	223141	38.87	369	379	365	487	263	375	368.19	0.45	0	-7692	386	380	369	363	352	383	366	622	112	500	270	1	1	124422450	468	-17.90	1.10	12	0.18	-21.00	343.00	518	20230321	-27.41	330	20230313	13.94	518	-27.41	20230321	330	13.94	20230313	518	-27.41	20230321	330	13.94	20230313	0.00	N	051780	500	622 억		559241	N	N	0	N	00	N
152	20231204	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-8	5	-2.13	45444318	123540	21.52	369	372	365	487	263	375	367.85	0.45	0	-598	386	380	369	363	352	383	366	622	112	500	270	1	1	124422450	457	-17.48	1.07	12	0.10	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	518	-29.15	20230321	330	11.21	20230313	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	622 억		559241	N	N	0	N	00	N
153	20231204	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-6	5	-1.60	28365528	77106	13.43	369	372	365	487	263	375	367.88	0.45	0	51	386	380	369	363	352	383	366	622	112	500	270	1	1	124422450	459	-17.57	1.08	12	0.06	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	518	-28.76	20230321	330	11.82	20230313	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	622 억		559241	N	N	0	N	00	N
154	20231201	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	6	2	1.63	210427512	572275	84.56	365	375	358	479	259	369	367.68	0.45	0	1326	389	379	372	362	355	375	358	622	110	500	260	1	1	124422450	467	-17.86	1.09	12	0.46	-21.00	343.00	518	20230321	-27.61	330	20230313	13.64	518	-27.61	20230321	330	13.64	20230313	518	-27.61	20230321	330	13.64	20230313	0.00	N	051780	500	622 억		557915	N	N	0	N	00	N
155	20231201	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	5	2	1.36	192026343	523047	77.28	365	374	358	479	259	369	367.13	0.45	0	-982	389	379	372	362	355	375	358	622	110	500	260	1	1	124422450	465	-17.81	1.09	12	0.42	-21.00	343.00	518	20230321	-27.80	330	20230313	13.33	518	-27.80	20230321	330	13.33	20230313	518	-27.80	20230321	330	13.33	20230313	0.00	N	051780	500	622 억		557915	N	N	0	N	00	N
156	20231201	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	1	2	0.27	155613442	425188	62.82	365	374	358	479	259	369	365.99	0.45	0	3383	389	379	372	362	355	375	358	622	110	500	260	1	1	124422450	460	-17.62	1.08	12	0.34	-21.00	343.00	518	20230321	-28.57	330	20230313	12.12	518	-28.57	20230321	330	12.12	20230313	518	-28.57	20230321	330	12.12	20230313	0.00	N	051780	500	622 억		557915	N	N	0	N	00	N
157	20231201	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-5	5	-1.36	88021987	242749	35.87	365	367	358	479	259	369	362.60	0.45	0	-65	389	379	372	362	355	375	358	622	110	500	260	1	1	124422450	453	-17.33	1.06	12	0.20	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	622 억		557915	N	N	0	N	00	N
158	20231201	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-4	5	-1.08	72448640	199782	29.52	365	367	358	479	259	369	362.64	0.45	0	11447	389	379	372	362	355	375	358	622	110	500	260	1	1	124422450	454	-17.38	1.06	12	0.16	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	518	-29.54	20230321	330	10.61	20230313	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	622 억		557915	N	N	0	N	00	N
159	20231201	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-5	5	-1.36	52656030	145362	21.48	365	367	358	479	259	369	362.24	0.45	0	22643	389	379	372	362	355	375	358	622	110	500	260	1	1	124422450	453	-17.33	1.06	12	0.12	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	622 억		557915	N	N	0	N	00	N
160	20231201	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-5	5	-1.36	44030492	121708	17.98	365	366	358	479	259	369	361.77	0.45	0	25541	389	379	372	362	355	375	358	622	110	500	260	1	1	124422450	453	-17.33	1.06	12	0.10	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	622 억		557915	N	N	0	N	00	N
161	20231201	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-5	5	-1.36	14288022	39480	5.83	365	365	358	479	259	369	361.91	0.45	0	17176	389	379	372	362	355	375	358	622	110	500	260	1	1	124422450	453	-17.33	1.06	12	0.03	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	518	-29.73	20230321	330	10.30	20230313	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	622 억		557915	N	N	0	N	00	N