KissMeData/072520/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	160706	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	82667910	208364	63.90	401	405	382	526	284	405	396.72	1.97	14330	14354	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.36	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
3	20231229	150701	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	82667910	208364	63.90	401	405	382	526	284	405	396.72	1.97	14330	14354	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.36	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
4	20231229	140702	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	82667910	208364	63.90	401	405	382	526	284	405	396.72	1.97	14330	14354	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.36	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
5	20231229	130701	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	82667910	208364	63.90	401	405	382	526	284	405	396.72	1.97	14330	14354	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.36	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
6	20231229	120703	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	82667910	208364	63.90	401	405	382	526	284	405	396.72	1.97	14330	14354	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.36	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
7	20231229	110634	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	82667910	208364	63.90	401	405	382	526	284	405	396.72	1.97	14330	14354	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.36	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
8	20231229	100639	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	82667910	208364	63.90	401	405	382	526	284	405	396.72	1.97	14330	14354	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.36	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
9	20231229	090640	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	82667910	208364	63.90	401	405	382	526	284	405	396.72	1.97	14330	14354	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.36	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
10	20231228	160633	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	82353705	207583	63.66	401	405	382	526	284	405	396.72	1.94	0	14354	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.36	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1110687	N	N	0	N	00	N
11	20231228	150639	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	76745251	193586	59.37	401	405	382	526	284	405	396.44	1.94	0	9992	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.34	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1110687	N	N	0	N	00	N
12	20231228	140632	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-3	5	-0.74	69644943	175887	53.94	401	405	382	526	284	405	395.96	1.94	0	9992	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	230	-0.47	0.27	12	0.31	-847.00	1480.00	2310	20230103	-82.60	352	20231030	14.20	2310	-82.60	20230103	352	14.20	20231030	2310	-82.60	20230103	352	14.20	20231030	0.00	N	072520	500	285 억		1110687	N	N	0	N	00	N
13	20231228	130632	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-3	5	-0.74	59243309	149933	45.98	401	405	382	526	284	405	395.13	1.94	0	9992	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	230	-0.47	0.27	12	0.26	-847.00	1480.00	2310	20230103	-82.60	352	20231030	14.20	2310	-82.60	20230103	352	14.20	20231030	2310	-82.60	20230103	352	14.20	20231030	0.00	N	072520	500	285 억		1110687	N	N	0	N	00	N
14	20231228	120635	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-4	5	-0.99	55297804	140106	42.97	401	405	382	526	284	405	394.69	1.94	0	16568	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.25	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1110687	N	N	0	N	00	N
15	20231228	110635	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-5	5	-1.23	39697443	101024	30.98	401	405	382	526	284	405	392.95	1.94	0	21166	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.18	-847.00	1480.00	2310	20230103	-82.68	352	20231030	13.64	2310	-82.68	20230103	352	13.64	20231030	2310	-82.68	20230103	352	13.64	20231030	0.00	N	072520	500	285 억		1110687	N	N	0	N	00	N
16	20231228	100633	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-3	5	-0.74	34214052	87375	26.80	401	405	382	526	284	405	391.58	1.94	0	24243	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	230	-0.47	0.27	12	0.15	-847.00	1480.00	2310	20230103	-82.60	352	20231030	14.20	2310	-82.60	20230103	352	14.20	20231030	2310	-82.60	20230103	352	14.20	20231030	0.00	N	072520	500	285 억		1110687	N	N	0	N	00	N
17	20231228	090633	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-14	5	-3.46	24630754	63460	19.46	401	401	382	526	284	405	388.13	1.94	0	25190	417	410	402	395	387	414	399	286	121	500	270	1	1	57163194	224	-0.46	0.26	12	0.11	-847.00	1480.00	2310	20230103	-83.07	352	20231030	11.08	2310	-83.07	20230103	352	11.08	20231030	2310	-83.07	20230103	352	11.08	20231030	0.00	N	072520	500	285 억		1110687	N	N	0	N	00	N
18	20231227	160628	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-1	5	-0.25	127654852	317451	97.74	403	409	394	527	285	406	402.12	1.86	0	48402	433	419	411	397	389	415	393	286	121	500	270	1	1	57163194	232	-0.48	0.27	12	0.56	-847.00	1480.00	2310	20230103	-82.47	352	20231030	15.06	2310	-82.47	20230103	352	15.06	20231030	2310	-82.47	20230103	352	15.06	20231030	0.00	N	072520	500	285 억		1061225	N	N	0	N	00	N
19	20231227	150637	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	0	3	0.00	120436350	299601	92.25	403	409	394	527	285	406	401.99	1.86	0	40530	433	419	411	397	389	415	393	286	121	500	270	1	1	57163194	232	-0.48	0.27	12	0.52	-847.00	1480.00	2310	20230103	-82.42	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	2310	-82.42	20230103	352	15.34	20231030	0.00	N	072520	500	285 억		1061225	N	N	0	N	00	N
20	20231227	140634	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	0	3	0.00	114261912	284343	87.55	403	409	394	527	285	406	401.85	1.86	0	39984	433	419	411	397	389	415	393	286	121	500	270	1	1	57163194	232	-0.48	0.27	12	0.50	-847.00	1480.00	2310	20230103	-82.42	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	2310	-82.42	20230103	352	15.34	20231030	0.00	N	072520	500	285 억		1061225	N	N	0	N	00	N
21	20231227	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-3	5	-0.74	104296716	259655	79.95	403	409	394	527	285	406	401.67	1.86	0	35162	433	419	411	397	389	415	393	286	121	500	270	1	1	57163194	230	-0.48	0.27	12	0.45	-847.00	1480.00	2310	20230103	-82.55	352	20231030	14.49	2310	-82.55	20230103	352	14.49	20231030	2310	-82.55	20230103	352	14.49	20231030	0.00	N	072520	500	285 억		1061225	N	N	0	N	00	N
22	20231227	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-5	5	-1.23	82420551	205158	63.17	403	409	394	527	285	406	401.74	1.86	0	33947	433	419	411	397	389	415	393	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.36	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1061225	N	N	0	N	00	N
23	20231227	110634	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-7	5	-1.72	69348824	172367	53.07	403	409	394	527	285	406	402.33	1.86	0	19070	433	419	411	397	389	415	393	286	121	500	270	1	1	57163194	228	-0.47	0.27	12	0.30	-847.00	1480.00	2310	20230103	-82.73	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	2310	-82.73	20230103	352	13.35	20231030	0.00	N	072520	500	285 억		1061225	N	N	0	N	00	N
24	20231227	100634	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	2	2	0.49	34490485	84952	26.16	403	409	399	527	285	406	406.00	1.86	0	7057	433	419	411	397	389	415	393	286	121	500	270	1	1	57163194	233	-0.48	0.28	12	0.15	-847.00	1480.00	2310	20230103	-82.34	352	20231030	15.91	2310	-82.34	20230103	352	15.91	20231030	2310	-82.34	20230103	352	15.91	20231030	0.00	N	072520	500	285 억		1061225	N	N	0	N	00	N
25	20231227	090635	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	3	2	0.74	15031017	37199	11.45	403	409	399	527	285	406	404.07	1.86	0	21930	433	419	411	397	389	415	393	286	121	500	270	1	1	57163194	234	-0.48	0.28	12	0.07	-847.00	1480.00	2310	20230103	-82.29	352	20231030	16.19	2310	-82.29	20230103	352	16.19	20231030	2310	-82.29	20230103	352	16.19	20231030	0.00	N	072520	500	285 억		1061225	N	N	0	N	00	N
26	20231226	160636	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-1	5	-0.25	131682186	320999	92.96	407	425	403	529	285	407	410.23	1.89	0	-20146	433	420	406	393	379	413	386	286	122	500	270	1	1	57163194	232	-0.48	0.27	12	0.56	-847.00	1480.00	2310	20230103	-82.42	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	2310	-82.42	20230103	352	15.34	20231030	0.00	N	072520	500	285 억		1080680	N	N	0	N	00	N
27	20231226	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	2	2	0.49	124685232	303817	87.98	407	425	403	529	285	407	410.40	1.89	0	-14903	433	420	406	393	379	413	386	286	122	500	270	1	1	57163194	234	-0.48	0.28	12	0.53	-847.00	1480.00	2310	20230103	-82.29	352	20231030	16.19	2310	-82.29	20230103	352	16.19	20231030	2310	-82.29	20230103	352	16.19	20231030	0.00	N	072520	500	285 억		1080680	N	N	0	N	00	N
28	20231226	140634	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-1	5	-0.25	114068469	277690	80.42	407	425	403	529	285	407	410.78	1.89	0	-10938	433	420	406	393	379	413	386	286	122	500	270	1	1	57163194	232	-0.48	0.27	12	0.49	-847.00	1480.00	2310	20230103	-82.42	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	2310	-82.42	20230103	352	15.34	20231030	0.00	N	072520	500	285 억		1080680	N	N	0	N	00	N
29	20231226	130634	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-3	5	-0.74	108197874	263193	76.22	407	425	403	529	285	407	411.10	1.89	0	-8001	433	420	406	393	379	413	386	286	122	500	270	1	1	57163194	231	-0.48	0.27	12	0.46	-847.00	1480.00	2310	20230103	-82.51	352	20231030	14.77	2310	-82.51	20230103	352	14.77	20231030	2310	-82.51	20230103	352	14.77	20231030	0.00	N	072520	500	285 억		1080680	N	N	0	N	00	N
30	20231226	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	0	3	0.00	95063842	230726	66.82	407	425	405	529	285	407	412.02	1.89	0	3178	433	420	406	393	379	413	386	286	122	500	270	1	1	57163194	233	-0.48	0.28	12	0.40	-847.00	1480.00	2310	20230103	-82.38	352	20231030	15.62	2310	-82.38	20230103	352	15.62	20231030	2310	-82.38	20230103	352	15.62	20231030	0.00	N	072520	500	285 억		1080680	N	N	0	N	00	N
31	20231226	110636	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	3	2	0.74	76016895	183834	53.24	407	425	406	529	285	407	413.51	1.89	0	3829	433	420	406	393	379	413	386	286	122	500	270	1	1	57163194	234	-0.48	0.28	12	0.32	-847.00	1480.00	2310	20230103	-82.25	352	20231030	16.48	2310	-82.25	20230103	352	16.48	20231030	2310	-82.25	20230103	352	16.48	20231030	0.00	N	072520	500	285 억		1080680	N	N	0	N	00	N
32	20231226	100633	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	2	2	0.49	57301593	137975	39.96	407	425	406	529	285	407	415.30	1.89	0	1095	433	420	406	393	379	413	386	286	122	500	270	1	1	57163194	234	-0.48	0.28	12	0.24	-847.00	1480.00	2310	20230103	-82.29	352	20231030	16.19	2310	-82.29	20230103	352	16.19	20231030	2310	-82.29	20230103	352	16.19	20231030	0.00	N	072520	500	285 억		1080680	N	N	0	N	00	N
33	20231226	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	4	2	0.98	4839683	11816	3.42	407	411	407	529	285	407	409.59	1.89	0	-646	433	420	406	393	379	413	386	286	122	500	270	1	1	57163194	235	-0.49	0.28	12	0.02	-847.00	1480.00	2310	20230103	-82.21	352	20231030	16.76	2310	-82.21	20230103	352	16.76	20231030	2310	-82.21	20230103	352	16.76	20231030	0.00	N	072520	500	285 억		1080680	N	N	0	N	00	N
34	20231222	160626	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-7	5	-1.69	137681483	343020	71.57	414	419	392	538	290	414	401.38	1.83	0	32969	434	424	417	407	400	420	403	286	124	500	280	1	1	57163194	233	-0.48	0.28	12	0.60	-847.00	1480.00	2310	20230103	-82.38	352	20231030	15.62	2310	-82.38	20230103	352	15.62	20231030	2310	-82.38	20230103	352	15.62	20231030	0.00	N	072520	500	285 억		1047711	N	N	0	N	00	N
35	20231222	150623	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-9	5	-2.17	129574750	323028	67.40	414	419	392	538	290	414	401.13	1.83	0	35260	434	424	417	407	400	420	403	286	124	500	280	1	1	57163194	232	-0.48	0.27	12	0.57	-847.00	1480.00	2310	20230103	-82.47	352	20231030	15.06	2310	-82.47	20230103	352	15.06	20231030	2310	-82.47	20230103	352	15.06	20231030	0.00	N	072520	500	285 억		1047711	N	N	0	N	00	N
36	20231222	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-7	5	-1.69	119447952	298056	62.19	414	419	392	538	290	414	400.76	1.83	0	35603	434	424	417	407	400	420	403	286	124	500	280	1	1	57163194	233	-0.48	0.28	12	0.52	-847.00	1480.00	2310	20230103	-82.38	352	20231030	15.62	2310	-82.38	20230103	352	15.62	20231030	2310	-82.38	20230103	352	15.62	20231030	0.00	N	072520	500	285 억		1047711	N	N	0	N	00	N
37	20231222	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-8	5	-1.93	115946049	289435	60.39	414	419	392	538	290	414	400.59	1.83	0	33174	434	424	417	407	400	420	403	286	124	500	280	1	1	57163194	232	-0.48	0.27	12	0.51	-847.00	1480.00	2310	20230103	-82.42	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	2310	-82.42	20230103	352	15.34	20231030	0.00	N	072520	500	285 억		1047711	N	N	0	N	00	N
38	20231222	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-9	5	-2.17	113999182	284630	59.38	414	419	392	538	290	414	400.52	1.83	0	33097	434	424	417	407	400	420	403	286	124	500	280	1	1	57163194	232	-0.48	0.27	12	0.50	-847.00	1480.00	2310	20230103	-82.47	352	20231030	15.06	2310	-82.47	20230103	352	15.06	20231030	2310	-82.47	20230103	352	15.06	20231030	0.00	N	072520	500	285 억		1047711	N	N	0	N	00	N
39	20231222	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-14	5	-3.38	98310694	245656	51.25	414	419	392	538	290	414	400.20	1.83	0	14295	434	424	417	407	400	420	403	286	124	500	280	1	1	57163194	229	-0.47	0.27	12	0.43	-847.00	1480.00	2310	20230103	-82.68	352	20231030	13.64	2310	-82.68	20230103	352	13.64	20231030	2310	-82.68	20230103	352	13.64	20231030	0.00	N	072520	500	285 억		1047711	N	N	0	N	00	N
40	20231222	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-10	5	-2.42	85599974	213899	44.63	414	419	392	538	290	414	400.19	1.83	0	11384	434	424	417	407	400	420	403	286	124	500	280	1	1	57163194	231	-0.48	0.27	12	0.37	-847.00	1480.00	2310	20230103	-82.51	352	20231030	14.77	2310	-82.51	20230103	352	14.77	20231030	2310	-82.51	20230103	352	14.77	20231030	0.00	N	072520	500	285 억		1047711	N	N	0	N	00	N
41	20231222	090621	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	5	2	1.21	6222053	14978	3.12	414	419	414	538	290	414	415.41	1.83	0	-5503	434	424	417	407	400	420	403	286	124	500	280	1	1	57163194	240	-0.49	0.28	12	0.03	-847.00	1480.00	2310	20230103	-81.86	352	20231030	19.03	2310	-81.86	20230103	352	19.03	20231030	2310	-81.86	20230103	352	19.03	20231030	0.00	N	072520	500	285 억		1047711	N	N	0	N	00	N
42	20231221	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-9	5	-2.13	199025632	478319	61.75	424	427	410	549	297	423	416.09	1.79	0	21748	469	445	425	401	381	436	392	286	126	500	280	1	1	57163194	237	-0.49	0.28	12	0.84	-847.00	1480.00	2310	20230103	-82.08	352	20231030	17.61	2310	-82.08	20230103	352	17.61	20231030	2310	-82.08	20230103	352	17.61	20231030	0.00	N	072520	500	285 억		1025965	N	N	0	N	00	N
43	20231221	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-12	5	-2.84	193590008	465110	60.05	424	427	410	549	297	423	416.22	1.79	0	21748	469	445	425	401	381	436	392	286	126	500	280	1	1	57163194	235	-0.49	0.28	12	0.81	-847.00	1480.00	2310	20230103	-82.21	352	20231030	16.76	2310	-82.21	20230103	352	16.76	20231030	2310	-82.21	20230103	352	16.76	20231030	0.00	N	072520	500	285 억		1025965	N	N	0	N	00	N
44	20231221	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-10	5	-2.36	172538297	413938	53.44	424	427	411	549	297	423	416.82	1.79	0	37484	469	445	425	401	381	436	392	286	126	500	280	1	1	57163194	236	-0.49	0.28	12	0.72	-847.00	1480.00	2310	20230103	-82.12	352	20231030	17.33	2310	-82.12	20230103	352	17.33	20231030	2310	-82.12	20230103	352	17.33	20231030	0.00	N	072520	500	285 억		1025965	N	N	0	N	00	N
45	20231221	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-10	5	-2.36	124278928	296831	38.32	424	427	412	549	297	423	418.69	1.79	0	33910	469	445	425	401	381	436	392	286	126	500	280	1	1	57163194	236	-0.49	0.28	12	0.52	-847.00	1480.00	2310	20230103	-82.12	352	20231030	17.33	2310	-82.12	20230103	352	17.33	20231030	2310	-82.12	20230103	352	17.33	20231030	0.00	N	072520	500	285 억		1025965	N	N	0	N	00	N
46	20231221	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	-1	5	-0.24	87916723	209199	27.01	424	427	413	549	297	423	420.25	1.79	0	22106	469	445	425	401	381	436	392	286	126	500	280	1	1	57163194	241	-0.50	0.29	12	0.37	-847.00	1480.00	2310	20230103	-81.73	352	20231030	19.89	2310	-81.73	20230103	352	19.89	20231030	2310	-81.73	20230103	352	19.89	20231030	0.00	N	072520	500	285 억		1025965	N	N	0	N	00	N
47	20231221	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-7	5	-1.65	84165822	200258	25.85	424	427	413	549	297	423	420.29	1.79	0	19914	469	445	425	401	381	436	392	286	126	500	280	1	1	57163194	238	-0.49	0.28	12	0.35	-847.00	1480.00	2310	20230103	-81.99	352	20231030	18.18	2310	-81.99	20230103	352	18.18	20231030	2310	-81.99	20230103	352	18.18	20231030	0.00	N	072520	500	285 억		1025965	N	N	0	N	00	N
48	20231221	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-3	5	-0.71	55670644	131629	16.99	424	427	418	549	297	423	422.94	1.79	0	17528	469	445	425	401	381	436	392	286	126	500	280	1	1	57163194	240	-0.50	0.28	12	0.23	-847.00	1480.00	2310	20230103	-81.82	352	20231030	19.32	2310	-81.82	20230103	352	19.32	20231030	2310	-81.82	20230103	352	19.32	20231030	0.00	N	072520	500	285 억		1025965	N	N	0	N	00	N
49	20231221	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-2	5	-0.47	26020709	61497	7.94	424	426	420	549	297	423	423.12	1.79	0	8209	469	445	425	401	381	436	392	286	126	500	280	1	1	57163194	241	-0.50	0.28	12	0.11	-847.00	1480.00	2310	20230103	-81.77	352	20231030	19.60	2310	-81.77	20230103	352	19.60	20231030	2310	-81.77	20230103	352	19.60	20231030	0.00	N	072520	500	285 억		1025965	N	N	0	N	00	N
50	20231220	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	-23	5	-5.16	325000265	773409	215.18	447	449	405	579	313	446	420.21	1.63	0	91568	479	462	453	436	427	458	432	286	133	500	300	1	1	57163194	242	-0.50	0.29	12	1.35	-847.00	1480.00	2310	20230103	-81.69	352	20231030	20.17	2310	-81.69	20230103	352	20.17	20231030	2310	-81.69	20230103	352	20.17	20231030	0.00	N	072520	500	285 억		934397	N	N	0	N	00	N
51	20231220	150652	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	-22	5	-4.93	315470043	750953	208.93	447	449	405	579	313	446	420.09	1.63	0	91895	479	462	453	436	427	458	432	286	133	500	300	1	1	57163194	242	-0.50	0.29	12	1.31	-847.00	1480.00	2310	20230103	-81.65	352	20231030	20.45	2310	-81.65	20230103	352	20.45	20231030	2310	-81.65	20230103	352	20.45	20231030	0.00	N	072520	500	285 억		934397	N	N	0	N	00	N
52	20231220	140659	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-25	5	-5.61	308217645	733856	204.17	447	449	405	579	313	446	420.00	1.63	0	96000	479	462	453	436	427	458	432	286	133	500	300	1	1	57163194	241	-0.50	0.28	12	1.28	-847.00	1480.00	2310	20230103	-81.77	352	20231030	19.60	2310	-81.77	20230103	352	19.60	20231030	2310	-81.77	20230103	352	19.60	20231030	0.00	N	072520	500	285 억		934397	N	N	0	N	00	N
53	20231220	130656	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	-22	5	-4.93	302845312	721141	200.64	447	449	405	579	313	446	419.95	1.63	0	95182	479	462	453	436	427	458	432	286	133	500	300	1	1	57163194	242	-0.50	0.29	12	1.26	-847.00	1480.00	2310	20230103	-81.65	352	20231030	20.45	2310	-81.65	20230103	352	20.45	20231030	2310	-81.65	20230103	352	20.45	20231030	0.00	N	072520	500	285 억		934397	N	N	0	N	00	N
54	20231220	120616	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-25	5	-5.61	258733236	615548	171.26	447	449	405	579	313	446	420.33	1.63	0	79490	479	462	453	436	427	458	432	286	133	500	300	1	1	57163194	241	-0.50	0.28	12	1.08	-847.00	1480.00	2310	20230103	-81.77	352	20231030	19.60	2310	-81.77	20230103	352	19.60	20231030	2310	-81.77	20230103	352	19.60	20231030	0.00	N	072520	500	285 억		934397	N	N	0	N	00	N
55	20231220	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-25	5	-5.61	236619835	563370	156.74	447	449	405	579	313	446	420.01	1.63	0	71566	479	462	453	436	427	458	432	286	133	500	300	1	1	57163194	241	-0.50	0.28	12	0.99	-847.00	1480.00	2310	20230103	-81.77	352	20231030	19.60	2310	-81.77	20230103	352	19.60	20231030	2310	-81.77	20230103	352	19.60	20231030	0.00	N	072520	500	285 억		934397	N	N	0	N	00	N
56	20231220	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	-16	5	-3.59	220680139	525835	146.30	447	449	405	579	313	446	419.68	1.63	0	67317	479	462	453	436	427	458	432	286	133	500	300	1	1	57163194	246	-0.51	0.29	12	0.92	-847.00	1480.00	2310	20230103	-81.39	352	20231030	22.16	2310	-81.39	20230103	352	22.16	20231030	2310	-81.39	20230103	352	22.16	20231030	0.00	N	072520	500	285 억		934397	N	N	0	N	00	N
57	20231220	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	434	-12	5	-2.69	66886133	154922	43.10	447	449	420	579	313	446	431.74	1.63	0	5818	479	462	453	436	427	458	432	286	133	500	300	1	1	57163194	248	-0.51	0.29	12	0.27	-847.00	1480.00	2310	20230103	-81.21	352	20231030	23.30	2310	-81.21	20230103	352	23.30	20231030	2310	-81.21	20230103	352	23.30	20231030	0.00	N	072520	500	285 억		934397	N	N	0	N	00	N
58	20231219	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	446	-4	5	-0.89	161811294	358694	84.57	470	470	444	585	315	450	451.12	1.54	0	55945	474	461	455	442	436	459	440	286	135	500	300	1	1	57163194	255	-0.53	0.30	12	0.63	-847.00	1480.00	2310	20230103	-80.69	352	20231030	26.70	2310	-80.69	20230103	352	26.70	20231030	2310	-80.69	20230103	352	26.70	20231030	0.00	N	072520	500	285 억		878451	N	N	0	N	00	N
59	20231219	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	0	3	0.00	157096868	348189	82.09	470	470	444	585	315	450	451.18	1.54	0	58878	474	461	455	442	436	459	440	286	135	500	300	1	1	57163194	257	-0.53	0.30	12	0.61	-847.00	1480.00	2310	20230103	-80.52	352	20231030	27.84	2310	-80.52	20230103	352	27.84	20231030	2310	-80.52	20230103	352	27.84	20231030	0.00	N	072520	500	285 억		878451	N	N	0	N	00	N
60	20231219	140617	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	1	2	0.22	144003457	319075	75.23	470	470	444	585	315	450	451.32	1.54	0	59408	474	461	455	442	436	459	440	286	135	500	300	1	1	57163194	258	-0.53	0.30	12	0.56	-847.00	1480.00	2310	20230103	-80.48	352	20231030	28.12	2310	-80.48	20230103	352	28.12	20231030	2310	-80.48	20230103	352	28.12	20231030	0.00	N	072520	500	285 억		878451	N	N	0	N	00	N
61	20231219	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	447	-3	5	-0.67	131484382	291259	68.67	470	470	444	585	315	450	451.43	1.54	0	58515	474	461	455	442	436	459	440	286	135	500	300	1	1	57163194	256	-0.53	0.30	12	0.51	-847.00	1480.00	2310	20230103	-80.65	352	20231030	26.99	2310	-80.65	20230103	352	26.99	20231030	2310	-80.65	20230103	352	26.99	20231030	0.00	N	072520	500	285 억		878451	N	N	0	N	00	N
62	20231219	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	1	2	0.22	107704813	238202	56.16	470	470	444	585	315	450	452.16	1.54	0	49973	474	461	455	442	436	459	440	286	135	500	300	1	1	57163194	258	-0.53	0.30	12	0.42	-847.00	1480.00	2310	20230103	-80.48	352	20231030	28.12	2310	-80.48	20230103	352	28.12	20231030	2310	-80.48	20230103	352	28.12	20231030	0.00	N	072520	500	285 억		878451	N	N	0	N	00	N
63	20231219	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	3	2	0.67	97966036	216628	51.07	470	470	444	585	315	450	452.23	1.54	0	43760	474	461	455	442	436	459	440	286	135	500	300	1	1	57163194	259	-0.53	0.31	12	0.38	-847.00	1480.00	2310	20230103	-80.39	352	20231030	28.69	2310	-80.39	20230103	352	28.69	20231030	2310	-80.39	20230103	352	28.69	20231030	0.00	N	072520	500	285 억		878451	N	N	0	N	00	N
64	20231219	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	6	2	1.33	54962508	121498	28.65	470	470	444	585	315	450	452.37	1.54	0	-8221	474	461	455	442	436	459	440	286	135	500	300	1	1	57163194	261	-0.54	0.31	12	0.21	-847.00	1480.00	2310	20230103	-80.26	352	20231030	29.55	2310	-80.26	20230103	352	29.55	20231030	2310	-80.26	20230103	352	29.55	20231030	0.00	N	072520	500	285 억		878451	N	N	0	N	00	N
65	20231219	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	8	2	1.78	9996675	21707	5.12	470	470	453	585	315	450	460.53	1.54	0	-6535	474	461	455	442	436	459	440	286	135	500	300	1	1	57163194	262	-0.54	0.31	12	0.04	-847.00	1480.00	2310	20230103	-80.17	352	20231030	30.11	2310	-80.17	20230103	352	30.11	20231030	2310	-80.17	20230103	352	30.11	20231030	0.00	N	072520	500	285 억		878451	N	N	0	N	00	N
66	20231218	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	-4	5	-0.88	192433568	423207	28.67	454	468	449	590	318	454	454.70	1.51	0	16687	535	494	474	433	413	484	423	286	136	500	300	1	1	57163194	257	-0.53	0.30	12	0.74	-847.00	1480.00	2310	20230103	-80.52	352	20231030	27.84	2310	-80.52	20230103	352	27.84	20231030	2310	-80.52	20230103	352	27.84	20231030	0.00	N	072520	500	285 억		861764	N	N	0	N	00	N
67	20231218	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	0	3	0.00	171811072	377624	25.58	454	468	449	590	318	454	454.98	1.51	0	17311	535	494	474	433	413	484	423	286	136	500	300	1	1	57163194	260	-0.54	0.31	12	0.66	-847.00	1480.00	2310	20230103	-80.35	352	20231030	28.98	2310	-80.35	20230103	352	28.98	20231030	2310	-80.35	20230103	352	28.98	20231030	0.00	N	072520	500	285 억		861764	N	N	0	N	00	N
68	20231218	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	4	2	0.88	155751580	342161	23.18	454	468	449	590	318	454	455.20	1.51	0	19947	535	494	474	433	413	484	423	286	136	500	300	1	1	57163194	262	-0.54	0.31	12	0.60	-847.00	1480.00	2310	20230103	-80.17	352	20231030	30.11	2310	-80.17	20230103	352	30.11	20231030	2310	-80.17	20230103	352	30.11	20231030	0.00	N	072520	500	285 억		861764	N	N	0	N	00	N
69	20231218	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	459	5	2	1.10	136567338	299996	20.32	454	468	449	590	318	454	455.23	1.51	0	20459	535	494	474	433	413	484	423	286	136	500	300	1	1	57163194	262	-0.54	0.31	12	0.52	-847.00	1480.00	2310	20230103	-80.13	352	20231030	30.40	2310	-80.13	20230103	352	30.40	20231030	2310	-80.13	20230103	352	30.40	20231030	0.00	N	072520	500	285 억		861764	N	N	0	N	00	N
70	20231218	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	1	2	0.22	111938761	246061	16.67	454	468	449	590	318	454	454.92	1.51	0	23137	535	494	474	433	413	484	423	286	136	500	300	1	1	57163194	260	-0.54	0.31	12	0.43	-847.00	1480.00	2310	20230103	-80.30	352	20231030	29.26	2310	-80.30	20230103	352	29.26	20231030	2310	-80.30	20230103	352	29.26	20231030	0.00	N	072520	500	285 억		861764	N	N	0	N	00	N
71	20231218	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	6	2	1.32	96653949	212473	14.40	454	468	449	590	318	454	454.90	1.51	0	19658	535	494	474	433	413	484	423	286	136	500	300	1	1	57163194	263	-0.54	0.31	12	0.37	-847.00	1480.00	2310	20230103	-80.09	352	20231030	30.68	2310	-80.09	20230103	352	30.68	20231030	2310	-80.09	20230103	352	30.68	20231030	0.00	N	072520	500	285 억		861764	N	N	0	N	00	N
72	20231218	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	457	3	2	0.66	75968203	167395	11.34	454	468	449	590	318	454	453.83	1.51	0	15248	535	494	474	433	413	484	423	286	136	500	300	1	1	57163194	261	-0.54	0.31	12	0.29	-847.00	1480.00	2310	20230103	-80.22	352	20231030	29.83	2310	-80.22	20230103	352	29.83	20231030	2310	-80.22	20230103	352	29.83	20231030	0.00	N	072520	500	285 억		861764	N	N	0	N	00	N
73	20231218	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	-2	5	-0.44	28642291	63262	4.29	454	468	449	590	318	454	452.76	1.51	0	3235	535	494	474	433	413	484	423	286	136	500	300	1	1	57163194	258	-0.53	0.31	12	0.11	-847.00	1480.00	2310	20230103	-80.43	352	20231030	28.41	2310	-80.43	20230103	352	28.41	20231030	2310	-80.43	20230103	352	28.41	20231030	0.00	N	072520	500	285 억		861764	N	N	0	N	00	N
74	20231215	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	-7	5	-1.52	694413957	1450046	71.21	485	515	454	599	323	461	478.90	1.54	0	-21310	547	504	477	434	407	490	420	286	138	500	310	1	1	57163194	260	-0.54	0.31	12	2.54	-847.00	1480.00	2310	20230103	-80.35	352	20231030	28.98	2310	-80.35	20230103	352	28.98	20231030	2310	-80.35	20230103	352	28.98	20231030	0.00	N	072520	500	285 억		883074	N	N	0	N	00	N
75	20231215	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	459	-2	5	-0.43	673100126	1403421	68.92	485	515	455	599	323	461	479.61	1.54	0	-18884	547	504	477	434	407	490	420	286	138	500	310	1	1	57163194	262	-0.54	0.31	12	2.46	-847.00	1480.00	2310	20230103	-80.13	352	20231030	30.40	2310	-80.13	20230103	352	30.40	20231030	2310	-80.13	20230103	352	30.40	20231030	0.00	N	072520	500	285 억		883074	N	N	0	N	00	N
76	20231215	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	1	2	0.22	650779778	1354829	66.53	485	515	455	599	323	461	480.34	1.54	0	-12739	547	504	477	434	407	490	420	286	138	500	310	1	1	57163194	264	-0.55	0.31	12	2.37	-847.00	1480.00	2310	20230103	-80.00	352	20231030	31.25	2310	-80.00	20230103	352	31.25	20231030	2310	-80.00	20230103	352	31.25	20231030	0.00	N	072520	500	285 억		883074	N	N	0	N	00	N
77	20231215	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	1	2	0.22	615957941	1278851	62.80	485	515	457	599	323	461	481.65	1.54	0	-10405	547	504	477	434	407	490	420	286	138	500	310	1	1	57163194	264	-0.55	0.31	12	2.24	-847.00	1480.00	2310	20230103	-80.00	352	20231030	31.25	2310	-80.00	20230103	352	31.25	20231030	2310	-80.00	20230103	352	31.25	20231030	0.00	N	072520	500	285 억		883074	N	N	0	N	00	N
78	20231215	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	465	4	2	0.87	576799538	1193927	58.63	485	515	457	599	323	461	483.11	1.54	0	-3154	547	504	477	434	407	490	420	286	138	500	310	1	1	57163194	266	-0.55	0.31	12	2.09	-847.00	1480.00	2310	20230103	-79.87	352	20231030	32.10	2310	-79.87	20230103	352	32.10	20231030	2310	-79.87	20230103	352	32.10	20231030	0.00	N	072520	500	285 억		883074	N	N	0	N	00	N
79	20231215	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	472	11	2	2.39	516237277	1063631	52.23	485	515	457	599	323	461	485.35	1.54	0	-11318	547	504	477	434	407	490	420	286	138	500	310	1	1	57163194	270	-0.56	0.32	12	1.86	-847.00	1480.00	2310	20230103	-79.57	352	20231030	34.09	2310	-79.57	20230103	352	34.09	20231030	2310	-79.57	20230103	352	34.09	20231030	0.00	N	072520	500	285 억		883074	N	N	0	N	00	N
80	20231215	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	473	12	2	2.60	152456335	324490	15.93	485	490	457	599	323	461	469.83	1.54	0	-6828	547	504	477	434	407	490	420	286	138	500	310	1	1	57163194	270	-0.56	0.32	12	0.57	-847.00	1480.00	2310	20230103	-79.52	352	20231030	34.38	2310	-79.52	20230103	352	34.38	20231030	2310	-79.52	20230103	352	34.38	20231030	0.00	N	072520	500	285 억		883074	N	N	0	N	00	N
81	20231215	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	467	6	2	1.30	69118635	144514	7.10	485	490	463	599	323	461	478.28	1.54	0	-50602	547	504	477	434	407	490	420	286	138	500	310	1	1	57163194	267	-0.55	0.32	12	0.25	-847.00	1480.00	2310	20230103	-79.78	352	20231030	32.67	2310	-79.78	20230103	352	32.67	20231030	2310	-79.78	20230103	352	32.67	20231030	0.00	N	072520	500	285 억		883074	N	N	0	N	00	N
82	20231214	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	461	-20	5	-4.16	959757577	2029356	11.48	501	520	450	625	337	481	472.93	1.79	0	-141364	639	560	505	426	371	599	465	286	144	500	320	1	1	57163194	264	-0.54	0.31	12	3.55	-847.00	1480.00	2470	20221212	-81.34	352	20231030	30.97	2310	-80.04	20230103	352	30.97	20231030	2310	-80.04	20230103	352	30.97	20231030	0.00	N	072520	500	285 억		1022314	N	N	0	N	00	N
83	20231214	150630	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	-19	5	-3.95	921627880	1947486	11.02	501	520	450	625	337	481	473.23	1.79	0	-138553	639	560	505	426	371	599	465	286	144	500	320	1	1	57163194	264	-0.55	0.31	12	3.41	-847.00	1480.00	2470	20221212	-81.30	352	20231030	31.25	2310	-80.00	20230103	352	31.25	20231030	2310	-80.00	20230103	352	31.25	20231030	0.00	N	072520	500	285 억		1022314	N	N	0	N	00	N
84	20231214	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-11	5	-2.29	853595531	1800427	10.18	501	520	450	625	337	481	474.10	1.79	0	-134606	639	560	505	426	371	599	465	286	144	500	320	1	1	57163194	269	-0.55	0.32	12	3.15	-847.00	1480.00	2470	20221212	-80.97	352	20231030	33.52	2310	-79.65	20230103	352	33.52	20231030	2310	-79.65	20230103	352	33.52	20231030	0.00	N	072520	500	285 억		1022314	N	N	0	N	00	N
85	20231214	130626	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	-18	5	-3.74	668319931	1410995	7.98	501	520	450	625	337	481	473.64	1.79	0	-120697	639	560	505	426	371	599	465	286	144	500	320	1	1	57163194	265	-0.55	0.31	12	2.47	-847.00	1480.00	2470	20221212	-81.26	352	20231030	31.53	2310	-79.96	20230103	352	31.53	20231030	2310	-79.96	20230103	352	31.53	20231030	0.00	N	072520	500	285 억		1022314	N	N	0	N	00	N
86	20231214	120637	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	-26	5	-5.41	636009087	1340237	7.58	501	520	450	625	337	481	474.54	1.79	0	-128757	639	560	505	426	371	599	465	286	144	500	320	1	1	57163194	260	-0.54	0.31	12	2.34	-847.00	1480.00	2470	20221212	-81.58	352	20231030	29.26	2310	-80.30	20230103	352	29.26	20231030	2310	-80.30	20230103	352	29.26	20231030	0.00	N	072520	500	285 억		1022314	N	N	0	N	00	N
87	20231214	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	459	-22	5	-4.57	592758342	1245999	7.05	501	520	450	625	337	481	475.72	1.79	0	-139913	639	560	505	426	371	599	465	286	144	500	320	1	1	57163194	262	-0.54	0.31	12	2.18	-847.00	1480.00	2470	20221212	-81.42	352	20231030	30.40	2310	-80.13	20230103	352	30.40	20231030	2310	-80.13	20230103	352	30.40	20231030	0.00	N	072520	500	285 억		1022314	N	N	0	N	00	N
88	20231214	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	-28	5	-5.82	491144989	1022337	5.78	501	520	453	625	337	481	480.41	1.79	0	-158185	639	560	505	426	371	599	465	286	144	500	320	1	1	57163194	259	-0.53	0.31	12	1.79	-847.00	1480.00	2470	20221212	-81.66	352	20231030	28.69	2310	-80.39	20230103	352	28.69	20231030	2310	-80.39	20230103	352	28.69	20231030	0.00	N	072520	500	285 억		1022314	N	N	0	N	00	N
89	20231214	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	9	2	1.87	150211454	296236	1.68	501	520	485	625	337	481	507.24	1.79	0	-78959	639	560	505	426	371	599	465	286	144	500	320	1	1	57163194	280	-0.58	0.33	12	0.52	-847.00	1480.00	2470	20221212	-80.16	352	20231030	39.20	2310	-78.79	20230103	352	39.20	20231030	2310	-78.79	20230103	352	39.20	20231030	0.00	N	072520	500	285 억		1022314	N	N	0	N	00	N
90	20231213	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	481	-9	5	-1.84	9098422737	17638388	371.88	450	584	450	637	343	490	515.85	1.85	0	-31124	573	531	448	406	323	552	427	286	147	500	330	1	1	57163194	275	-0.57	0.33	12	30.86	-847.00	1480.00	2470	20221212	-80.53	352	20231030	36.65	2310	-79.18	20230103	352	36.65	20231030	2310	-79.18	20230103	352	36.65	20231030	0.00	N	072520	500	285 억		1055562	N	N	0	N	00	N
91	20231213	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	472	-18	5	-3.67	9056030160	17549960	370.01	450	584	450	637	343	490	516.02	1.85	0	-31223	573	531	448	406	323	552	427	286	147	500	330	1	1	57163194	270	-0.56	0.32	12	30.70	-847.00	1480.00	2470	20221212	-80.89	352	20231030	34.09	2310	-79.57	20230103	352	34.09	20231030	2310	-79.57	20230103	352	34.09	20231030	0.00	N	072520	500	285 억		1055562	N	N	0	N	00	N
92	20231213	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	485	-5	5	-1.02	8798907089	17014586	358.73	450	584	450	637	343	490	517.14	1.85	0	-30369	573	531	448	406	323	552	427	286	147	500	330	1	1	57163194	277	-0.57	0.33	12	29.76	-847.00	1480.00	2470	20221212	-80.36	352	20231030	37.78	2310	-79.00	20230103	352	37.78	20231030	2310	-79.00	20230103	352	37.78	20231030	0.00	N	072520	500	285 억		1055562	N	N	0	N	00	N
93	20231213	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	521	31	2	6.33	8384655327	16191103	341.36	450	584	450	637	343	490	517.86	1.85	0	-5189	573	531	448	406	323	552	427	286	147	500	330	1	1	57163194	298	-0.62	0.35	12	28.32	-847.00	1480.00	2470	20221212	-78.91	352	20231030	48.01	2310	-77.45	20230103	352	48.01	20231030	2310	-77.45	20230103	352	48.01	20231030	0.00	N	072520	500	285 억		1055562	N	N	0	N	00	N
94	20231213	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	528	38	2	7.76	8067524324	15583426	328.55	450	584	450	637	343	490	517.70	1.85	0	34167	573	531	448	406	323	552	427	286	147	500	330	1	1	57163194	302	-0.62	0.36	12	27.26	-847.00	1480.00	2470	20221212	-78.62	352	20231030	50.00	2310	-77.14	20230103	352	50.00	20231030	2310	-77.14	20230103	352	50.00	20231030	0.00	N	072520	500	285 억		1055562	N	N	0	N	00	N
95	20231213	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	40	2	8.16	7057506463	13714346	289.15	450	584	450	637	343	490	514.61	1.85	0	61637	573	531	448	406	323	552	427	286	147	500	330	1	1	57163194	303	-0.63	0.36	12	23.99	-847.00	1480.00	2470	20221212	-78.54	352	20231030	50.57	2310	-77.06	20230103	352	50.57	20231030	2310	-77.06	20230103	352	50.57	20231030	0.00	N	072520	500	285 억		1055562	N	N	0	N	00	N
96	20231213	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	-12	5	-2.45	4834249927	9575505	201.88	450	558	450	637	343	490	504.86	1.85	0	24399	573	531	448	406	323	552	427	286	147	500	330	1	1	57163194	273	-0.56	0.32	12	16.75	-847.00	1480.00	2470	20221212	-80.65	352	20231030	35.80	2310	-79.31	20230103	352	35.80	20231030	2310	-79.31	20230103	352	35.80	20231030	0.00	N	072520	500	285 억		1055562	N	N	0	N	00	N
97	20231213	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	-21	5	-4.29	729086595	1581963	33.35	450	484	450	637	343	490	460.84	1.85	0	115539	573	531	448	406	323	552	427	286	147	500	330	1	1	57163194	268	-0.55	0.32	12	2.77	-847.00	1480.00	2470	20221212	-81.01	352	20231030	33.24	2310	-79.70	20230103	352	33.24	20231030	2310	-79.70	20230103	352	33.24	20231030	0.00	N	072520	500	285 억		1055562	N	N	0	N	00	N
98	20231212	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	113	1	29.97	1842384537	3914687	864.66	365	490	365	490	264	377	469.85	1.91	0	-33378	452	414	392	354	332	403	343	286	113	500	250	1	1	57163194	280	-0.58	0.33	12	6.85	-847.00	1480.00	2470	20221212	-80.16	352	20231030	39.20	2310	-78.79	20230103	352	39.20	20231030	2470	-80.16	20221212	352	39.20	20231030	0.00	N	072520	500	285 억		1089927	N	N	0	N	00	N
99	20231212	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	113	1	29.97	1766393867	3759604	830.41	365	490	365	490	264	377	469.84	1.91	0	-33378	452	414	392	354	332	403	343	286	113	500	250	1	1	57163194	280	-0.58	0.33	12	6.58	-847.00	1480.00	2470	20221212	-80.16	352	20231030	39.20	2310	-78.79	20230103	352	39.20	20231030	2470	-80.16	20221212	352	39.20	20231030	0.00	N	072520	500	285 억		1089927	N	N	0	N	00	N
100	20231212	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	113	1	29.97	1762163207	3750970	828.50	365	490	365	490	264	377	469.79	1.91	0	-33228	452	414	392	354	332	403	343	286	113	500	250	1	1	57163194	280	-0.58	0.33	12	6.56	-847.00	1480.00	2470	20221212	-80.16	352	20231030	39.20	2310	-78.79	20230103	352	39.20	20231030	2470	-80.16	20221212	352	39.20	20231030	0.00	N	072520	500	285 억		1089927	N	N	0	N	00	N
101	20231212	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	113	1	29.97	1757091707	3740620	826.22	365	490	365	490	264	377	469.73	1.91	0	-33225	452	414	392	354	332	403	343	286	113	500	250	1	1	57163194	280	-0.58	0.33	12	6.54	-847.00	1480.00	2470	20221212	-80.16	352	20231030	39.20	2310	-78.79	20230103	352	39.20	20231030	2470	-80.16	20221212	352	39.20	20231030	0.00	N	072520	500	285 억		1089927	N	N	0	N	00	N
102	20231212	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	113	1	29.97	1747240747	3720516	821.78	365	490	365	490	264	377	469.62	1.91	0	-33225	452	414	392	354	332	403	343	286	113	500	250	1	1	57163194	280	-0.58	0.33	12	6.51	-847.00	1480.00	2470	20221212	-80.16	352	20231030	39.20	2310	-78.79	20230103	352	39.20	20231030	2470	-80.16	20221212	352	39.20	20231030	0.00	N	072520	500	285 억		1089927	N	N	0	N	00	N
103	20231212	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	113	1	29.97	1730915907	3687200	814.42	365	490	365	490	264	377	469.44	1.91	0	-33225	452	414	392	354	332	403	343	286	113	500	250	1	1	57163194	280	-0.58	0.33	12	6.45	-847.00	1480.00	2470	20221212	-80.16	352	20231030	39.20	2310	-78.79	20230103	352	39.20	20231030	2470	-80.16	20221212	352	39.20	20231030	0.00	N	072520	500	285 억		1089927	N	N	0	N	00	N
104	20231212	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	113	1	29.97	1567982577	3354683	740.97	365	490	365	490	264	377	467.40	1.91	0	-33225	452	414	392	354	332	403	343	286	113	500	250	1	1	57163194	280	-0.58	0.33	12	5.87	-847.00	1480.00	2470	20221212	-80.16	352	20231030	39.20	2310	-78.79	20230103	352	39.20	20231030	2470	-80.16	20221212	352	39.20	20231030	0.00	N	072520	500	285 억		1089927	N	N	0	N	00	N
105	20231212	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	9	2	2.39	51169447	135308	29.89	365	410	365	490	264	377	378.17	1.91	0	16202	452	414	392	354	332	403	343	286	113	500	250	1	1	57163194	221	-0.46	0.26	12	0.24	-847.00	1480.00	2470	20221212	-84.37	352	20231030	9.66	2310	-83.29	20230103	352	9.66	20231030	2470	-84.37	20221212	352	9.66	20231030	0.00	N	072520	500	285 억		1089927	Y	N	0	N	00	N
106	20231211	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	2	2	0.53	174529424	447380	349.28	380	430	370	487	263	375	390.21	1.95	3497	-19265	383	378	375	370	367	377	369	286	112	500	250	1	1	57163194	216	-0.45	0.25	12	0.78	-847.00	1480.00	2470	20221212	-84.74	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	2470	-84.74	20221212	352	7.10	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
107	20231211	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	13	2	3.47	110239969	288075	224.91	380	394	370	487	263	375	382.68	1.95	3497	-4313	383	378	375	370	367	377	369	286	112	500	250	1	1	57163194	222	-0.46	0.26	12	0.50	-847.00	1480.00	2470	20221212	-84.29	352	20231030	10.23	2310	-83.20	20230103	352	10.23	20231030	2470	-84.29	20221212	352	10.23	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
108	20231211	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	11	2	2.93	97794988	255999	199.86	380	394	370	487	263	375	382.01	1.95	3497	-4490	383	378	375	370	367	377	369	286	112	500	250	1	1	57163194	221	-0.46	0.26	12	0.45	-847.00	1480.00	2470	20221212	-84.37	352	20231030	9.66	2310	-83.29	20230103	352	9.66	20231030	2470	-84.37	20221212	352	9.66	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
109	20231211	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	8	2	2.13	93567766	244991	191.27	380	394	370	487	263	375	381.92	1.95	3497	-5914	383	378	375	370	367	377	369	286	112	500	250	1	1	57163194	219	-0.45	0.26	12	0.43	-847.00	1480.00	2470	20221212	-84.49	352	20231030	8.81	2310	-83.42	20230103	352	8.81	20231030	2470	-84.49	20221212	352	8.81	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
110	20231211	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	9	2	2.40	87842805	229995	179.56	380	394	370	487	263	375	381.93	1.95	3497	-6972	383	378	375	370	367	377	369	286	112	500	250	1	1	57163194	220	-0.45	0.26	12	0.40	-847.00	1480.00	2470	20221212	-84.45	352	20231030	9.09	2310	-83.38	20230103	352	9.09	20231030	2470	-84.45	20221212	352	9.09	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
111	20231211	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	15	2	4.00	56085903	147366	115.05	380	394	370	487	263	375	380.59	1.95	3497	-1102	383	378	375	370	367	377	369	286	112	500	250	1	1	57163194	223	-0.46	0.26	12	0.26	-847.00	1480.00	2470	20221212	-84.21	352	20231030	10.80	2310	-83.12	20230103	352	10.80	20231030	2470	-84.21	20221212	352	10.80	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
112	20231211	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	8	2	2.13	32570144	86460	67.50	380	386	370	487	263	375	376.71	1.95	3497	-2722	383	378	375	370	367	377	369	286	112	500	250	1	1	57163194	219	-0.45	0.26	12	0.15	-847.00	1480.00	2470	20221212	-84.49	352	20231030	8.81	2310	-83.42	20230103	352	8.81	20231030	2470	-84.49	20221212	352	8.81	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
113	20231211	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	5	2	1.33	2075036	5467	4.27	380	380	379	487	263	375	379.56	1.95	3497	-2262	383	378	375	370	367	377	369	286	112	500	250	1	1	57163194	217	-0.45	0.26	12	0.01	-847.00	1480.00	2470	20221212	-84.62	352	20231030	7.95	2310	-83.55	20230103	352	7.95	20231030	2470	-84.62	20221212	352	7.95	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
114	20231208	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-8	5	-2.09	47486995	126385	111.27	380	380	372	497	269	383	375.73	1.95	0	-4498	389	385	382	378	375	386	379	286	114	500	260	1	1	57163194	214	-0.44	0.25	12	0.22	-847.00	1480.00	3080	20221206	-87.82	352	20231030	6.53	2310	-83.77	20230103	352	6.53	20231030	2470	-84.82	20221212	352	6.53	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
115	20231208	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-8	5	-2.09	43664177	116210	102.31	380	380	372	497	269	383	375.74	1.95	0	-4363	389	385	382	378	375	386	379	286	114	500	260	1	1	57163194	214	-0.44	0.25	12	0.20	-847.00	1480.00	3080	20221206	-87.82	352	20231030	6.53	2310	-83.77	20230103	352	6.53	20231030	2470	-84.82	20221212	352	6.53	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
116	20231208	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-6	5	-1.57	31274439	83070	73.14	380	380	375	497	269	383	376.48	1.95	0	3033	389	385	382	378	375	386	379	286	114	500	260	1	1	57163194	216	-0.45	0.25	12	0.15	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	2470	-84.74	20221212	352	7.10	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
117	20231208	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-7	5	-1.83	27664586	73498	64.71	380	380	375	497	269	383	376.40	1.95	0	3049	389	385	382	378	375	386	379	286	114	500	260	1	1	57163194	215	-0.44	0.25	12	0.13	-847.00	1480.00	3080	20221206	-87.79	352	20231030	6.82	2310	-83.72	20230103	352	6.82	20231030	2470	-84.78	20221212	352	6.82	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
118	20231208	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-6	5	-1.57	17338797	46021	40.52	380	380	375	497	269	383	376.76	1.95	0	2962	389	385	382	378	375	386	379	286	114	500	260	1	1	57163194	216	-0.45	0.25	12	0.08	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	2470	-84.74	20221212	352	7.10	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
119	20231208	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-4	5	-1.04	10556668	28011	24.66	380	380	375	497	269	383	376.88	1.95	0	2636	389	385	382	378	375	386	379	286	114	500	260	1	1	57163194	217	-0.45	0.26	12	0.05	-847.00	1480.00	3080	20221206	-87.69	352	20231030	7.67	2310	-83.59	20230103	352	7.67	20231030	2470	-84.66	20221212	352	7.67	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
120	20231208	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-5	5	-1.31	9576755	25422	22.38	380	380	375	497	269	383	376.71	1.95	0	2388	389	385	382	378	375	386	379	286	114	500	260	1	1	57163194	216	-0.45	0.26	12	0.04	-847.00	1480.00	3080	20221206	-87.73	352	20231030	7.39	2310	-83.64	20230103	352	7.39	20231030	2470	-84.70	20221212	352	7.39	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
121	20231208	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-7	5	-1.83	859407	2269	2.00	380	380	376	497	269	383	378.76	1.95	0	141	389	385	382	378	375	386	379	286	114	500	260	1	1	57163194	215	-0.44	0.25	12	0.00	-847.00	1480.00	3080	20221206	-87.79	352	20231030	6.82	2310	-83.72	20230103	352	6.82	20231030	2470	-84.78	20221212	352	6.82	20231030	0.00	N	072520	500	285 억		1112689	N	N	0	N	00	N
122	20231207	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	0	3	0.00	42810305	112186	84.52	383	386	379	497	269	383	381.60	1.95	0	-2031	396	389	381	374	366	393	378	286	114	500	260	1	1	57163194	219	-0.45	0.26	12	0.20	-847.00	1480.00	3080	20221206	-87.56	352	20231030	8.81	2310	-83.42	20230103	352	8.81	20231030	2470	-84.49	20221212	352	8.81	20231030	0.00	N	072520	500	285 억		1114586	N	N	0	N	00	N
123	20231207	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	0	3	0.00	42323631	110915	83.57	383	386	379	497	269	383	381.59	1.95	0	-1897	396	389	381	374	366	393	378	286	114	500	260	1	1	57163194	219	-0.45	0.26	12	0.19	-847.00	1480.00	3080	20221206	-87.56	352	20231030	8.81	2310	-83.42	20230103	352	8.81	20231030	2470	-84.49	20221212	352	8.81	20231030	0.00	N	072520	500	285 억		1114586	N	N	0	N	00	N
124	20231207	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	0	3	0.00	37342393	97923	73.78	383	386	379	497	269	383	381.34	1.95	0	-454	396	389	381	374	366	393	378	286	114	500	260	1	1	57163194	219	-0.45	0.26	12	0.17	-847.00	1480.00	3080	20221206	-87.56	352	20231030	8.81	2310	-83.42	20230103	352	8.81	20231030	2470	-84.49	20221212	352	8.81	20231030	0.00	N	072520	500	285 억		1114586	N	N	0	N	00	N
125	20231207	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	-2	5	-0.52	31284773	82097	61.85	383	386	379	497	269	383	381.07	1.95	0	1209	396	389	381	374	366	393	378	286	114	500	260	1	1	57163194	218	-0.45	0.26	12	0.14	-847.00	1480.00	3080	20221206	-87.63	352	20231030	8.24	2310	-83.51	20230103	352	8.24	20231030	2470	-84.57	20221212	352	8.24	20231030	0.00	N	072520	500	285 억		1114586	N	N	0	N	00	N
126	20231207	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-3	5	-0.78	28358360	74401	56.06	383	386	379	497	269	383	381.16	1.95	0	1768	396	389	381	374	366	393	378	286	114	500	260	1	1	57163194	217	-0.45	0.26	12	0.13	-847.00	1480.00	3080	20221206	-87.66	352	20231030	7.95	2310	-83.55	20230103	352	7.95	20231030	2470	-84.62	20221212	352	7.95	20231030	0.00	N	072520	500	285 억		1114586	N	N	0	N	00	N
127	20231207	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-3	5	-0.78	26009446	68216	51.40	383	386	380	497	269	383	381.28	1.95	0	1717	396	389	381	374	366	393	378	286	114	500	260	1	1	57163194	217	-0.45	0.26	12	0.12	-847.00	1480.00	3080	20221206	-87.66	352	20231030	7.95	2310	-83.55	20230103	352	7.95	20231030	2470	-84.62	20221212	352	7.95	20231030	0.00	N	072520	500	285 억		1114586	N	N	0	N	00	N
128	20231207	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	0	3	0.00	13724652	35925	27.07	383	386	380	497	269	383	382.04	1.95	0	788	396	389	381	374	366	393	378	286	114	500	260	1	1	57163194	219	-0.45	0.26	12	0.06	-847.00	1480.00	3080	20221206	-87.56	352	20231030	8.81	2310	-83.42	20230103	352	8.81	20231030	2470	-84.49	20221212	352	8.81	20231030	0.00	N	072520	500	285 억		1114586	N	N	0	N	00	N
129	20231207	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	3	2	0.78	459965	1198	0.90	383	386	383	497	269	383	383.94	1.95	0	294	396	389	381	374	366	393	378	286	114	500	260	1	1	57163194	221	-0.46	0.26	12	0.00	-847.00	1480.00	3080	20221206	-87.47	352	20231030	9.66	2310	-83.29	20230103	352	9.66	20231030	2470	-84.37	20221212	352	9.66	20231030	0.00	N	072520	500	285 억		1114586	N	N	0	N	00	N
130	20231206	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	2	2	0.52	50364241	132518	183.63	381	388	373	495	267	381	380.06	1.96	0	-4720	387	383	379	375	371	386	378	286	114	500	250	1	1	57163194	219	-0.45	0.26	12	0.23	-847.00	1480.00	3080	20221206	-87.56	352	20231030	8.81	2310	-83.42	20230103	352	8.81	20231030	3080	-87.56	20221206	352	8.81	20231030	0.00	N	072520	500	285 억		1119306	N	N	0	N	00	N
131	20231206	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	1	2	0.26	49264021	129644	179.65	381	388	373	495	267	381	379.99	1.96	0	-4610	387	383	379	375	371	386	378	286	114	500	250	1	1	57163194	218	-0.45	0.26	12	0.23	-847.00	1480.00	3080	20221206	-87.60	352	20231030	8.52	2310	-83.46	20230103	352	8.52	20231030	3080	-87.60	20221206	352	8.52	20231030	0.00	N	072520	500	285 억		1119306	N	N	0	N	00	N
132	20231206	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-2	5	-0.52	40314047	106067	146.98	381	388	373	495	267	381	380.08	1.96	0	-4610	387	383	379	375	371	386	378	286	114	500	250	1	1	57163194	217	-0.45	0.26	12	0.19	-847.00	1480.00	3080	20221206	-87.69	352	20231030	7.67	2310	-83.59	20230103	352	7.67	20231030	3080	-87.69	20221206	352	7.67	20231030	0.00	N	072520	500	285 억		1119306	N	N	0	N	00	N
133	20231206	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	2	2	0.52	29788939	78372	108.60	381	388	373	495	267	381	380.10	1.96	0	-4615	387	383	379	375	371	386	378	286	114	500	250	1	1	57163194	219	-0.45	0.26	12	0.14	-847.00	1480.00	3080	20221206	-87.56	352	20231030	8.81	2310	-83.42	20230103	352	8.81	20231030	3080	-87.56	20221206	352	8.81	20231030	0.00	N	072520	500	285 억		1119306	N	N	0	N	00	N
134	20231206	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	2	2	0.52	28140097	74051	102.61	381	388	373	495	267	381	380.01	1.96	0	-4300	387	383	379	375	371	386	378	286	114	500	250	1	1	57163194	219	-0.45	0.26	12	0.13	-847.00	1480.00	3080	20221206	-87.56	352	20231030	8.81	2310	-83.42	20230103	352	8.81	20231030	3080	-87.56	20221206	352	8.81	20231030	0.00	N	072520	500	285 억		1119306	N	N	0	N	00	N
135	20231206	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	1	2	0.26	20487305	53990	74.81	381	388	373	495	267	381	379.46	1.96	0	-4316	387	383	379	375	371	386	378	286	114	500	250	1	1	57163194	218	-0.45	0.26	12	0.09	-847.00	1480.00	3080	20221206	-87.60	352	20231030	8.52	2310	-83.46	20230103	352	8.52	20231030	3080	-87.60	20221206	352	8.52	20231030	0.00	N	072520	500	285 억		1119306	N	N	0	N	00	N
136	20231206	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	-1	5	-0.26	17190210	45332	62.82	381	388	373	495	267	381	379.21	1.96	0	-3727	387	383	379	375	371	386	378	286	114	500	250	1	1	57163194	217	-0.45	0.26	12	0.08	-847.00	1480.00	3080	20221206	-87.66	352	20231030	7.95	2310	-83.55	20230103	352	7.95	20231030	3080	-87.66	20221206	352	7.95	20231030	0.00	N	072520	500	285 억		1119306	N	N	0	N	00	N
137	20231206	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-5	5	-1.31	3034243	7976	11.05	381	381	375	495	267	381	380.42	1.96	0	-1048	387	383	379	375	371	386	378	286	114	500	250	1	1	57163194	215	-0.44	0.25	12	0.01	-847.00	1480.00	3080	20221206	-87.79	352	20231030	6.82	2310	-83.72	20230103	352	6.82	20231030	3080	-87.79	20221206	352	6.82	20231030	0.00	N	072520	500	285 억		1119306	N	N	0	N	00	N
138	20231205	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	4	2	1.06	27271006	72064	70.84	378	383	375	490	264	377	378.43	1.97	0	-7811	387	381	374	368	361	378	365	286	113	500	250	1	1	57163194	218	-0.45	0.26	12	0.13	-847.00	1480.00	3080	20221206	-87.63	352	20231030	8.24	2310	-83.51	20230103	352	8.24	20231030	3080	-87.63	20221206	352	8.24	20231030	0.00	N	072520	500	285 억		1127117	N	N	0	N	00	N
139	20231205	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	1	2	0.27	25579904	67613	66.47	378	383	375	490	264	377	378.33	1.97	0	-7584	387	381	374	368	361	378	365	286	113	500	250	1	1	57163194	216	-0.45	0.26	12	0.12	-847.00	1480.00	3080	20221206	-87.73	352	20231030	7.39	2310	-83.64	20230103	352	7.39	20231030	3080	-87.73	20221206	352	7.39	20231030	0.00	N	072520	500	285 억		1127117	N	N	0	N	00	N
140	20231205	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	1	2	0.27	23262295	61469	60.43	378	383	375	490	264	377	378.44	1.97	0	-7245	387	381	374	368	361	378	365	286	113	500	250	1	1	57163194	216	-0.45	0.26	12	0.11	-847.00	1480.00	3080	20221206	-87.73	352	20231030	7.39	2310	-83.64	20230103	352	7.39	20231030	3080	-87.73	20221206	352	7.39	20231030	0.00	N	072520	500	285 억		1127117	N	N	0	N	00	N
141	20231205	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	0	3	0.00	19244469	50842	49.98	378	383	375	490	264	377	378.52	1.97	0	-5698	387	381	374	368	361	378	365	286	113	500	250	1	1	57163194	216	-0.45	0.25	12	0.09	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	3080	-87.76	20221206	352	7.10	20231030	0.00	N	072520	500	285 억		1127117	N	N	0	N	00	N
142	20231205	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	0	3	0.00	14897133	39308	38.64	378	383	375	490	264	377	378.98	1.97	0	-5690	387	381	374	368	361	378	365	286	113	500	250	1	1	57163194	216	-0.45	0.25	12	0.07	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	3080	-87.76	20221206	352	7.10	20231030	0.00	N	072520	500	285 억		1127117	N	N	0	N	00	N
143	20231205	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	1	2	0.27	12051597	31791	31.25	378	383	375	490	264	377	379.09	1.97	0	-5568	387	381	374	368	361	378	365	286	113	500	250	1	1	57163194	216	-0.45	0.26	12	0.06	-847.00	1480.00	3080	20221206	-87.73	352	20231030	7.39	2310	-83.64	20230103	352	7.39	20231030	3080	-87.73	20221206	352	7.39	20231030	0.00	N	072520	500	285 억		1127117	N	N	0	N	00	N
144	20231205	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	5	2	1.33	9329453	24634	24.22	378	383	375	490	264	377	378.72	1.97	0	-4276	387	381	374	368	361	378	365	286	113	500	250	1	1	57163194	218	-0.45	0.26	12	0.04	-847.00	1480.00	3080	20221206	-87.60	352	20231030	8.52	2310	-83.46	20230103	352	8.52	20231030	3080	-87.60	20221206	352	8.52	20231030	0.00	N	072520	500	285 억		1127117	N	N	0	N	00	N
145	20231205	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	0	3	0.00	3743162	9922	9.75	378	378	375	490	264	377	377.26	1.97	0	-1385	387	381	374	368	361	378	365	286	113	500	250	1	1	57163194	216	-0.45	0.25	12	0.02	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	3080	-87.76	20221206	352	7.10	20231030	0.00	N	072520	500	285 억		1127117	N	N	0	N	00	N
146	20231204	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-2	5	-0.53	37625930	100670	54.53	379	380	367	492	266	379	373.75	1.96	0	7369	395	387	377	369	359	388	370	286	113	500	250	1	1	57163194	216	-0.45	0.25	12	0.18	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	3080	-87.76	20221206	352	7.10	20231030	0.00	N	072520	500	285 억		1119748	N	N	0	N	00	N
147	20231204	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-3	5	-0.79	34425087	92168	49.93	379	380	367	492	266	379	373.50	1.96	0	7676	395	387	377	369	359	388	370	286	113	500	250	1	1	57163194	215	-0.44	0.25	12	0.16	-847.00	1480.00	3080	20221206	-87.79	352	20231030	6.82	2310	-83.72	20230103	352	6.82	20231030	3080	-87.79	20221206	352	6.82	20231030	0.00	N	072520	500	285 억		1119748	N	N	0	N	00	N
148	20231204	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-2	5	-0.53	32544299	87165	47.22	379	380	367	492	266	379	373.36	1.96	0	7931	395	387	377	369	359	388	370	286	113	500	250	1	1	57163194	216	-0.45	0.25	12	0.15	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	3080	-87.76	20221206	352	7.10	20231030	0.00	N	072520	500	285 억		1119748	N	N	0	N	00	N
149	20231204	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	0	3	0.00	30664426	82183	44.52	379	380	367	492	266	379	373.12	1.96	0	7931	395	387	377	369	359	388	370	286	113	500	250	1	1	57163194	217	-0.45	0.26	12	0.14	-847.00	1480.00	3080	20221206	-87.69	352	20231030	7.67	2310	-83.59	20230103	352	7.67	20231030	3080	-87.69	20221206	352	7.67	20231030	0.00	N	072520	500	285 억		1119748	N	N	0	N	00	N
150	20231204	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-1	5	-0.26	28179814	75614	40.96	379	380	367	492	266	379	372.68	1.96	0	8161	395	387	377	369	359	388	370	286	113	500	250	1	1	57163194	216	-0.45	0.26	12	0.13	-847.00	1480.00	3080	20221206	-87.73	352	20231030	7.39	2310	-83.64	20230103	352	7.39	20231030	3080	-87.73	20221206	352	7.39	20231030	0.00	N	072520	500	285 억		1119748	N	N	0	N	00	N
151	20231204	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	0	3	0.00	27649654	74210	40.20	379	380	367	492	266	379	372.59	1.96	0	7474	395	387	377	369	359	388	370	286	113	500	250	1	1	57163194	217	-0.45	0.26	12	0.13	-847.00	1480.00	3080	20221206	-87.69	352	20231030	7.67	2310	-83.59	20230103	352	7.67	20231030	3080	-87.69	20221206	352	7.67	20231030	0.00	N	072520	500	285 억		1119748	N	N	0	N	00	N
152	20231204	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-3	5	-0.79	20917508	56323	30.51	379	379	367	492	266	379	371.38	1.96	0	8122	395	387	377	369	359	388	370	286	113	500	250	1	1	57163194	215	-0.44	0.25	12	0.10	-847.00	1480.00	3080	20221206	-87.79	352	20231030	6.82	2310	-83.72	20230103	352	6.82	20231030	3080	-87.79	20221206	352	6.82	20231030	0.00	N	072520	500	285 억		1119748	N	N	0	N	00	N
153	20231204	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-6	5	-1.58	4581775	12253	6.64	379	379	367	492	266	379	373.93	1.96	0	214	395	387	377	369	359	388	370	286	113	500	250	1	1	57163194	213	-0.44	0.25	12	0.02	-847.00	1480.00	3080	20221206	-87.89	352	20231030	5.97	2310	-83.85	20230103	352	5.97	20231030	3080	-87.89	20221206	352	5.97	20231030	0.00	N	072520	500	285 억		1119748	N	N	0	N	00	N
154	20231201	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	2	2	0.53	68532001	182483	134.02	379	385	367	490	264	377	375.55	2.00	0	-21942	393	385	376	368	359	380	363	286	113	500	250	1	1	57163194	217	-0.45	0.26	12	0.32	-847.00	1480.00	3080	20221206	-87.69	352	20231030	7.67	2310	-83.59	20230103	352	7.67	20231030	3080	-87.69	20221206	352	7.67	20231030	0.00	N	072520	500	285 억		1141690	N	N	0	N	00	N
155	20231201	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	2	2	0.53	64432649	171666	126.07	379	385	367	490	264	377	375.34	2.00	0	-21650	393	385	376	368	359	380	363	286	113	500	250	1	1	57163194	217	-0.45	0.26	12	0.30	-847.00	1480.00	3080	20221206	-87.69	352	20231030	7.67	2310	-83.59	20230103	352	7.67	20231030	3080	-87.69	20221206	352	7.67	20231030	0.00	N	072520	500	285 억		1141690	N	N	0	N	00	N
156	20231201	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	0	3	0.00	62559028	166698	122.42	379	385	367	490	264	377	375.28	2.00	0	-19806	393	385	376	368	359	380	363	286	113	500	250	1	1	57163194	216	-0.45	0.25	12	0.29	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	3080	-87.76	20221206	352	7.10	20231030	0.00	N	072520	500	285 억		1141690	N	N	0	N	00	N
157	20231201	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	0	3	0.00	59913163	159709	117.29	379	385	367	490	264	377	375.14	2.00	0	-19574	393	385	376	368	359	380	363	286	113	500	250	1	1	57163194	216	-0.45	0.25	12	0.28	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	3080	-87.76	20221206	352	7.10	20231030	0.00	N	072520	500	285 억		1141690	N	N	0	N	00	N
158	20231201	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	0	3	0.00	50995025	136029	99.90	379	385	367	490	264	377	374.88	2.00	0	-18752	393	385	376	368	359	380	363	286	113	500	250	1	1	57163194	216	-0.45	0.25	12	0.24	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	3080	-87.76	20221206	352	7.10	20231030	0.00	N	072520	500	285 억		1141690	N	N	0	N	00	N
159	20231201	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	1	2	0.27	49784108	132824	97.55	379	385	367	490	264	377	374.81	2.00	0	-18751	393	385	376	368	359	380	363	286	113	500	250	1	1	57163194	216	-0.45	0.26	12	0.23	-847.00	1480.00	3080	20221206	-87.73	352	20231030	7.39	2310	-83.64	20230103	352	7.39	20231030	3080	-87.73	20221206	352	7.39	20231030	0.00	N	072520	500	285 억		1141690	N	N	0	N	00	N
160	20231201	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-5	5	-1.33	42046582	112190	82.39	379	385	367	490	264	377	374.78	2.00	0	-17153	393	385	376	368	359	380	363	286	113	500	250	1	1	57163194	213	-0.44	0.25	12	0.20	-847.00	1480.00	3080	20221206	-87.92	352	20231030	5.68	2310	-83.90	20230103	352	5.68	20231030	3080	-87.92	20221206	352	5.68	20231030	0.00	N	072520	500	285 억		1141690	N	N	0	N	00	N
161	20231201	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	-2	5	-0.53	21021177	55459	40.73	379	385	374	490	264	377	379.04	2.00	0	-15053	393	385	376	368	359	380	363	286	113	500	250	1	1	57163194	214	-0.44	0.25	12	0.10	-847.00	1480.00	3080	20221206	-87.82	352	20231030	6.53	2310	-83.77	20230103	352	6.53	20231030	3080	-87.82	20221206	352	6.53	20231030	0.00	N	072520	500	285 억		1141690	N	N	0	N	00	N