KissMeData/042040/price/prices-20241201.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	20241231	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-2	5	-0.72	76939992	276847	78.50	278	284	273	361	195	278	277.72	0.48	64495	65099	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	482	9.52	0.45	12	0.16	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	469	-41.15	20240115	220	25.45	20241209	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
3	20241231	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-2	5	-0.72	76939992	276847	78.50	278	284	273	361	195	278	277.72	0.48	64495	65099	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	482	9.52	0.45	12	0.16	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	469	-41.15	20240115	220	25.45	20241209	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
4	20241231	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-2	5	-0.72	76939992	276847	78.50	278	284	273	361	195	278	277.72	0.48	64495	65099	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	482	9.52	0.45	12	0.16	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	469	-41.15	20240115	220	25.45	20241209	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
5	20241231	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-2	5	-0.72	76939992	276847	78.50	278	284	273	361	195	278	277.72	0.48	64495	65099	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	482	9.52	0.45	12	0.16	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	469	-41.15	20240115	220	25.45	20241209	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
6	20241231	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-2	5	-0.72	76939992	276847	78.50	278	284	273	361	195	278	277.72	0.48	64495	65099	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	482	9.52	0.45	12	0.16	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	469	-41.15	20240115	220	25.45	20241209	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
7	20241231	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-2	5	-0.72	76939992	276847	78.50	278	284	273	361	195	278	277.72	0.48	64495	65099	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	482	9.52	0.45	12	0.16	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	469	-41.15	20240115	220	25.45	20241209	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
8	20241231	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-2	5	-0.72	76939992	276847	78.50	278	284	273	361	195	278	277.72	0.48	64495	65099	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	482	9.52	0.45	12	0.16	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	469	-41.15	20240115	220	25.45	20241209	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
9	20241231	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-2	5	-0.72	76939992	276847	78.50	278	284	273	361	195	278	277.72	0.48	64495	65099	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	482	9.52	0.45	12	0.16	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	469	-41.15	20240115	220	25.45	20241209	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		840928	N	N	0	N	00	N
10	20241230	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-2	5	-0.72	75100243	270414	76.68	278	284	273	361	195	278	277.72	0.45	0	65099	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	482	9.52	0.45	12	0.15	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	469	-41.15	20240115	220	25.45	20241209	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		776433	N	N	0	N	00	N
11	20241230	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-2	5	-0.72	74247682	267325	75.80	278	284	273	361	195	278	277.74	0.45	0	65084	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	482	9.52	0.45	12	0.15	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	469	-41.15	20240115	220	25.45	20241209	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		776433	N	N	0	N	00	N
12	20241230	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	1	2	0.36	59053383	212208	60.17	278	284	273	361	195	278	278.28	0.45	0	64177	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	487	9.62	0.45	12	0.12	29.00	618.00	469	20240115	-40.51	220	20241209	26.82	469	-40.51	20240115	220	26.82	20241209	469	-40.51	20240115	220	26.82	20241209	0.00	N	042040	100	174 억		776433	N	N	0	N	00	N
13	20241230	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	0	3	0.00	56938414	204609	58.02	278	284	273	361	195	278	278.28	0.45	0	60184	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	485	9.59	0.45	12	0.12	29.00	618.00	469	20240115	-40.72	220	20241209	26.36	469	-40.72	20240115	220	26.36	20241209	469	-40.72	20240115	220	26.36	20241209	0.00	N	042040	100	174 억		776433	N	N	0	N	00	N
14	20241230	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	2	2	0.72	47485803	170929	48.47	278	284	273	361	195	278	277.81	0.45	0	50542	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	488	9.66	0.45	12	0.10	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	469	-40.30	20240115	220	27.27	20241209	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		776433	N	N	0	N	00	N
15	20241230	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	1	2	0.36	38017380	137360	38.95	278	280	273	361	195	278	276.77	0.45	0	71224	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	487	9.62	0.45	12	0.08	29.00	618.00	469	20240115	-40.51	220	20241209	26.82	469	-40.51	20240115	220	26.82	20241209	469	-40.51	20240115	220	26.82	20241209	0.00	N	042040	100	174 억		776433	N	N	0	N	00	N
16	20241230	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	0	3	0.00	26151172	94789	26.88	278	279	273	361	195	278	275.89	0.45	0	49313	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	485	9.59	0.45	12	0.05	29.00	618.00	469	20240115	-40.72	220	20241209	26.36	469	-40.72	20240115	220	26.36	20241209	469	-40.72	20240115	220	26.36	20241209	0.00	N	042040	100	174 억		776433	N	N	0	N	00	N
17	20241230	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-3	5	-1.08	10771391	39247	11.13	278	278	273	361	195	278	274.45	0.45	0	22706	287	282	277	272	267	280	270	174	83	100	190	1	1	174460917	480	9.48	0.44	12	0.02	29.00	618.00	469	20240115	-41.36	220	20241209	25.00	469	-41.36	20240115	220	25.00	20241209	469	-41.36	20240115	220	25.00	20241209	0.00	N	042040	100	174 억		776433	N	N	0	N	00	N
18	20241227	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-2	5	-0.71	96766656	351165	96.16	281	282	272	364	196	280	275.56	0.38	0	119790	298	288	283	273	268	286	271	174	84	100	190	1	1	174460917	485	9.59	0.45	12	0.20	29.00	618.00	469	20240115	-40.72	220	20241209	26.36	469	-40.72	20240115	220	26.36	20241209	469	-40.72	20240115	220	26.36	20241209	0.00	N	042040	100	174 억		656643	N	N	0	N	00	N
19	20241227	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-2	5	-0.71	93305146	338669	92.74	281	282	272	364	196	280	275.51	0.38	0	119817	298	288	283	273	268	286	271	174	84	100	190	1	1	174460917	485	9.59	0.45	12	0.19	29.00	618.00	469	20240115	-40.72	220	20241209	26.36	469	-40.72	20240115	220	26.36	20241209	469	-40.72	20240115	220	26.36	20241209	0.00	N	042040	100	174 억		656643	N	N	0	N	00	N
20	20241227	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-5	5	-1.79	82654388	300233	82.22	281	282	272	364	196	280	275.30	0.38	0	118749	298	288	283	273	268	286	271	174	84	100	190	1	1	174460917	480	9.48	0.44	12	0.17	29.00	618.00	469	20240115	-41.36	220	20241209	25.00	469	-41.36	20240115	220	25.00	20241209	469	-41.36	20240115	220	25.00	20241209	0.00	N	042040	100	174 억		656643	N	N	0	N	00	N
21	20241227	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-3	5	-1.07	76028505	276173	75.63	281	282	272	364	196	280	275.29	0.38	0	119146	298	288	283	273	268	286	271	174	84	100	190	1	1	174460917	483	9.55	0.45	12	0.16	29.00	618.00	469	20240115	-40.94	220	20241209	25.91	469	-40.94	20240115	220	25.91	20241209	469	-40.94	20240115	220	25.91	20241209	0.00	N	042040	100	174 억		656643	N	N	0	N	00	N
22	20241227	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-6	5	-2.14	71883161	261122	71.51	281	282	272	364	196	280	275.29	0.38	0	120430	298	288	283	273	268	286	271	174	84	100	190	1	1	174460917	478	9.45	0.44	12	0.15	29.00	618.00	469	20240115	-41.58	220	20241209	24.55	469	-41.58	20240115	220	24.55	20241209	469	-41.58	20240115	220	24.55	20241209	0.00	N	042040	100	174 억		656643	N	N	0	N	00	N
23	20241227	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-4	5	-1.43	61307517	222670	60.98	281	282	272	364	196	280	275.33	0.38	0	107557	298	288	283	273	268	286	271	174	84	100	190	1	1	174460917	482	9.52	0.45	12	0.13	29.00	618.00	469	20240115	-41.15	220	20241209	25.45	469	-41.15	20240115	220	25.45	20241209	469	-41.15	20240115	220	25.45	20241209	0.00	N	042040	100	174 억		656643	N	N	0	N	00	N
24	20241227	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-5	5	-1.79	42761406	155896	42.69	281	281	272	364	196	280	274.29	0.38	0	94858	298	288	283	273	268	286	271	174	84	100	190	1	1	174460917	480	9.48	0.44	12	0.09	29.00	618.00	469	20240115	-41.36	220	20241209	25.00	469	-41.36	20240115	220	25.00	20241209	469	-41.36	20240115	220	25.00	20241209	0.00	N	042040	100	174 억		656643	N	N	0	N	00	N
25	20241227	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-1	5	-0.36	945628	3373	0.92	281	281	279	364	196	280	280.35	0.38	0	418	298	288	283	273	268	286	271	174	84	100	190	1	1	174460917	487	9.62	0.45	12	0.00	29.00	618.00	469	20240115	-40.51	220	20241209	26.82	469	-40.51	20240115	220	26.82	20241209	469	-40.51	20240115	220	26.82	20241209	0.00	N	042040	100	174 억		656643	N	N	0	N	00	N
26	20241226	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-12	5	-4.11	102589312	363104	114.17	292	293	278	379	205	292	282.53	0.40	0	-42576	301	296	292	287	283	294	285	174	87	100	200	1	1	174460917	488	9.66	0.45	12	0.21	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	469	-40.30	20240115	220	27.27	20241209	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		699185	N	N	0	N	00	N
27	20241226	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-13	5	-4.45	90970532	321503	101.09	292	293	278	379	205	292	282.95	0.40	0	-41412	301	296	292	287	283	294	285	174	87	100	200	1	1	174460917	487	9.62	0.45	12	0.18	29.00	618.00	469	20240115	-40.51	220	20241209	26.82	469	-40.51	20240115	220	26.82	20241209	469	-40.51	20240115	220	26.82	20241209	0.00	N	042040	100	174 억		699185	N	N	0	N	00	N
28	20241226	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-12	5	-4.11	76832272	270851	85.16	292	293	279	379	205	292	283.67	0.40	0	-21450	301	296	292	287	283	294	285	174	87	100	200	1	1	174460917	488	9.66	0.45	12	0.16	29.00	618.00	469	20240115	-40.30	220	20241209	27.27	469	-40.30	20240115	220	27.27	20241209	469	-40.30	20240115	220	27.27	20241209	0.00	N	042040	100	174 억		699185	N	N	0	N	00	N
29	20241226	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	-10	5	-3.42	61905743	217656	68.43	292	293	281	379	205	292	284.42	0.40	0	16033	301	296	292	287	283	294	285	174	87	100	200	1	1	174460917	492	9.72	0.46	12	0.12	29.00	618.00	469	20240115	-39.87	220	20241209	28.18	469	-39.87	20240115	220	28.18	20241209	469	-39.87	20240115	220	28.18	20241209	0.00	N	042040	100	174 억		699185	N	N	0	N	00	N
30	20241226	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-9	5	-3.08	53312778	187110	58.83	292	293	281	379	205	292	284.93	0.40	0	19876	301	296	292	287	283	294	285	174	87	100	200	1	1	174460917	494	9.76	0.46	12	0.11	29.00	618.00	469	20240115	-39.66	220	20241209	28.64	469	-39.66	20240115	220	28.64	20241209	469	-39.66	20240115	220	28.64	20241209	0.00	N	042040	100	174 억		699185	N	N	0	N	00	N
31	20241226	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-8	5	-2.74	44266794	155082	48.76	292	293	281	379	205	292	285.44	0.40	0	17877	301	296	292	287	283	294	285	174	87	100	200	1	1	174460917	495	9.79	0.46	12	0.09	29.00	618.00	469	20240115	-39.45	220	20241209	29.09	469	-39.45	20240115	220	29.09	20241209	469	-39.45	20240115	220	29.09	20241209	0.00	N	042040	100	174 억		699185	N	N	0	N	00	N
32	20241226	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-9	5	-3.08	35103946	122673	38.57	292	293	282	379	205	292	286.16	0.40	0	13309	301	296	292	287	283	294	285	174	87	100	200	1	1	174460917	494	9.76	0.46	12	0.07	29.00	618.00	469	20240115	-39.66	220	20241209	28.64	469	-39.66	20240115	220	28.64	20241209	469	-39.66	20240115	220	28.64	20241209	0.00	N	042040	100	174 억		699185	N	N	0	N	00	N
33	20241226	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-2	5	-0.68	4366881	15053	4.73	292	293	289	379	205	292	290.10	0.40	0	2829	301	296	292	287	283	294	285	174	87	100	200	1	1	174460917	506	10.00	0.47	12	0.01	29.00	618.00	469	20240115	-38.17	220	20241209	31.82	469	-38.17	20240115	220	31.82	20241209	469	-38.17	20240115	220	31.82	20241209	0.00	N	042040	100	174 억		699185	N	N	0	N	00	N
34	20241224	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-2	5	-0.68	92112854	316582	12.47	294	297	288	382	206	294	290.96	0.38	0	41117	364	328	311	275	258	320	267	174	88	100	200	1	1	174460917	509	10.07	0.47	12	0.18	29.00	618.00	469	20240115	-37.74	220	20241209	32.73	469	-37.74	20240115	220	32.73	20241209	469	-37.74	20240115	220	32.73	20241209	0.00	N	042040	100	174 억		656461	N	N	0	N	00	N
35	20241224	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	-3	5	-1.02	90647137	311562	12.27	294	297	288	382	206	294	290.94	0.38	0	41585	364	328	311	275	258	320	267	174	88	100	200	1	1	174460917	508	10.03	0.47	12	0.18	29.00	618.00	469	20240115	-37.95	220	20241209	32.27	469	-37.95	20240115	220	32.27	20241209	469	-37.95	20240115	220	32.27	20241209	0.00	N	042040	100	174 억		656461	N	N	0	N	00	N
36	20241224	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	-3	5	-1.02	73434307	252484	9.94	294	297	288	382	206	294	290.85	0.38	0	20196	364	328	311	275	258	320	267	174	88	100	200	1	1	174460917	508	10.03	0.47	12	0.14	29.00	618.00	469	20240115	-37.95	220	20241209	32.27	469	-37.95	20240115	220	32.27	20241209	469	-37.95	20240115	220	32.27	20241209	0.00	N	042040	100	174 억		656461	N	N	0	N	00	N
37	20241224	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-2	5	-0.68	69571654	239232	9.42	294	297	288	382	206	294	290.81	0.38	0	19370	364	328	311	275	258	320	267	174	88	100	200	1	1	174460917	509	10.07	0.47	12	0.14	29.00	618.00	469	20240115	-37.74	220	20241209	32.73	469	-37.74	20240115	220	32.73	20241209	469	-37.74	20240115	220	32.73	20241209	0.00	N	042040	100	174 억		656461	N	N	0	N	00	N
38	20241224	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-5	5	-1.70	52211561	179367	7.06	294	297	288	382	206	294	291.09	0.38	0	13087	364	328	311	275	258	320	267	174	88	100	200	1	1	174460917	504	9.97	0.47	12	0.10	29.00	618.00	469	20240115	-38.38	220	20241209	31.36	469	-38.38	20240115	220	31.36	20241209	469	-38.38	20240115	220	31.36	20241209	0.00	N	042040	100	174 억		656461	N	N	0	N	00	N
39	20241224	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-5	5	-1.70	43201166	148276	5.84	294	297	288	382	206	294	291.36	0.38	0	13118	364	328	311	275	258	320	267	174	88	100	200	1	1	174460917	504	9.97	0.47	12	0.08	29.00	618.00	469	20240115	-38.38	220	20241209	31.36	469	-38.38	20240115	220	31.36	20241209	469	-38.38	20240115	220	31.36	20241209	0.00	N	042040	100	174 억		656461	N	N	0	N	00	N
40	20241224	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-2	5	-0.68	34472212	118117	4.65	294	297	288	382	206	294	291.85	0.38	0	12602	364	328	311	275	258	320	267	174	88	100	200	1	1	174460917	509	10.07	0.47	12	0.07	29.00	618.00	469	20240115	-37.74	220	20241209	32.73	469	-37.74	20240115	220	32.73	20241209	469	-37.74	20240115	220	32.73	20241209	0.00	N	042040	100	174 억		656461	N	N	0	N	00	N
41	20241224	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	0	3	0.00	7050208	24020	0.95	294	297	292	382	206	294	293.51	0.38	0	1646	364	328	311	275	258	320	267	174	88	100	200	1	1	174460917	513	10.14	0.48	12	0.01	29.00	618.00	469	20240115	-37.31	220	20241209	33.64	469	-37.31	20240115	220	33.64	20241209	469	-37.31	20240115	220	33.64	20241209	0.00	N	042040	100	174 억		656461	N	N	0	N	00	N
42	20241223	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	0	3	0.00	798700941	2535306	279.25	327	347	294	382	206	294	315.05	0.48	0	-172939	318	306	300	288	282	303	285	174	88	100	200	1	1	174460917	513	10.14	0.48	12	1.45	29.00	618.00	469	20240115	-37.31	220	20241209	33.64	469	-37.31	20240115	220	33.64	20241209	469	-37.31	20240115	220	33.64	20241209	0.00	N	042040	100	174 억		832058	N	N	0	N	00	N
43	20241223	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	2	2	0.68	782575930	2480589	273.23	327	347	295	382	206	294	315.48	0.48	0	-164313	318	306	300	288	282	303	285	174	88	100	200	1	1	174460917	516	10.21	0.48	12	1.42	29.00	618.00	469	20240115	-36.89	220	20241209	34.55	469	-36.89	20240115	220	34.55	20241209	469	-36.89	20240115	220	34.55	20241209	0.00	N	042040	100	174 억		832058	N	N	0	N	00	N
44	20241223	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	5	2	1.70	734788139	2320161	255.56	327	347	297	382	206	294	316.70	0.48	0	-142382	318	306	300	288	282	303	285	174	88	100	200	1	1	174460917	522	10.31	0.48	12	1.33	29.00	618.00	469	20240115	-36.25	220	20241209	35.91	469	-36.25	20240115	220	35.91	20241209	469	-36.25	20240115	220	35.91	20241209	0.00	N	042040	100	174 억		832058	N	N	0	N	00	N
45	20241223	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	12	2	4.08	715648051	2256608	248.56	327	347	300	382	206	294	317.13	0.48	0	-111655	318	306	300	288	282	303	285	174	88	100	200	1	1	174460917	534	10.55	0.50	12	1.29	29.00	618.00	469	20240115	-34.75	220	20241209	39.09	469	-34.75	20240115	220	39.09	20241209	469	-34.75	20240115	220	39.09	20241209	0.00	N	042040	100	174 억		832058	N	N	0	N	00	N
46	20241223	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	302	8	2	2.72	694641305	2186928	240.88	327	347	300	382	206	294	317.63	0.48	0	-108656	318	306	300	288	282	303	285	174	88	100	200	1	1	174460917	527	10.41	0.49	12	1.25	29.00	618.00	469	20240115	-35.61	220	20241209	37.27	469	-35.61	20240115	220	37.27	20241209	469	-35.61	20240115	220	37.27	20241209	0.00	N	042040	100	174 억		832058	N	N	0	N	00	N
47	20241223	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	9	2	3.06	657359608	2063140	227.25	327	347	302	382	206	294	318.62	0.48	0	-90852	318	306	300	288	282	303	285	174	88	100	200	1	1	174460917	529	10.45	0.49	12	1.18	29.00	618.00	469	20240115	-35.39	220	20241209	37.73	469	-35.39	20240115	220	37.73	20241209	469	-35.39	20240115	220	37.73	20241209	0.00	N	042040	100	174 억		832058	N	N	0	N	00	N
48	20241223	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	304	10	2	3.40	617294304	1931281	212.72	327	347	302	382	206	294	319.63	0.48	0	-83917	318	306	300	288	282	303	285	174	88	100	200	1	1	174460917	530	10.48	0.49	12	1.11	29.00	618.00	469	20240115	-35.18	220	20241209	38.18	469	-35.18	20240115	220	38.18	20241209	469	-35.18	20240115	220	38.18	20241209	0.00	N	042040	100	174 억		832058	N	N	0	N	00	N
49	20241223	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	25	2	8.50	275415208	834706	91.94	327	347	312	382	206	294	329.95	0.48	0	29123	318	306	300	288	282	303	285	174	88	100	200	1	1	174460917	557	11.00	0.52	12	0.48	29.00	618.00	469	20240115	-31.98	220	20241209	45.00	469	-31.98	20240115	220	45.00	20241209	469	-31.98	20240115	220	45.00	20241209	0.00	N	042040	100	174 억		832058	N	N	0	N	00	N
50	20241220	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	-15	5	-4.85	232357530	771058	114.39	298	312	294	401	217	309	301.41	0.47	0	11178	332	320	314	302	296	317	299	174	92	100	210	1	1	174460917	513	10.14	0.48	12	0.44	29.00	618.00	469	20240115	-37.31	220	20241209	33.64	469	-37.31	20240115	220	33.64	20241209	469	-37.31	20240115	220	33.64	20241209	0.00	N	042040	100	174 억		820880	N	N	0	N	00	N
51	20241220	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	300	-9	5	-2.91	212391400	703503	104.37	298	312	295	401	217	309	301.91	0.47	0	11850	332	320	314	302	296	317	299	174	92	100	210	1	1	174460917	523	10.34	0.49	12	0.40	29.00	618.00	469	20240115	-36.03	220	20241209	36.36	469	-36.03	20240115	220	36.36	20241209	469	-36.03	20240115	220	36.36	20241209	0.00	N	042040	100	174 억		820880	N	N	0	N	00	N
52	20241220	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	300	-9	5	-2.91	199662452	660960	98.05	298	312	295	401	217	309	302.08	0.47	0	12722	332	320	314	302	296	317	299	174	92	100	210	1	1	174460917	523	10.34	0.49	12	0.38	29.00	618.00	469	20240115	-36.03	220	20241209	36.36	469	-36.03	20240115	220	36.36	20241209	469	-36.03	20240115	220	36.36	20241209	0.00	N	042040	100	174 억		820880	N	N	0	N	00	N
53	20241220	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	-8	5	-2.59	186295704	616419	91.45	298	312	295	401	217	309	302.22	0.47	0	18773	332	320	314	302	296	317	299	174	92	100	210	1	1	174460917	525	10.38	0.49	12	0.35	29.00	618.00	469	20240115	-35.82	220	20241209	36.82	469	-35.82	20240115	220	36.82	20241209	469	-35.82	20240115	220	36.82	20241209	0.00	N	042040	100	174 억		820880	N	N	0	N	00	N
54	20241220	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	304	-5	5	-1.62	121229386	399120	59.21	298	312	298	401	217	309	303.74	0.47	0	35758	332	320	314	302	296	317	299	174	92	100	210	1	1	174460917	530	10.48	0.49	12	0.23	29.00	618.00	469	20240115	-35.18	220	20241209	38.18	469	-35.18	20240115	220	38.18	20241209	469	-35.18	20240115	220	38.18	20241209	0.00	N	042040	100	174 억		820880	N	N	0	N	00	N
55	20241220	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	-6	5	-1.94	114595695	377218	55.96	298	312	298	401	217	309	303.79	0.47	0	36261	332	320	314	302	296	317	299	174	92	100	210	1	1	174460917	529	10.45	0.49	12	0.22	29.00	618.00	469	20240115	-35.39	220	20241209	37.73	469	-35.39	20240115	220	37.73	20241209	469	-35.39	20240115	220	37.73	20241209	0.00	N	042040	100	174 억		820880	N	N	0	N	00	N
56	20241220	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	-2	5	-0.65	84351803	277542	41.17	298	312	298	401	217	309	303.92	0.47	0	42547	332	320	314	302	296	317	299	174	92	100	210	1	1	174460917	536	10.59	0.50	12	0.16	29.00	618.00	469	20240115	-34.54	220	20241209	39.55	469	-34.54	20240115	220	39.55	20241209	469	-34.54	20240115	220	39.55	20241209	0.00	N	042040	100	174 억		820880	N	N	0	N	00	N
57	20241220	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	3	2	0.97	35090292	116576	17.29	298	312	298	401	217	309	301.01	0.47	0	62090	332	320	314	302	296	317	299	174	92	100	210	1	1	174460917	544	10.76	0.50	12	0.07	29.00	618.00	469	20240115	-33.48	220	20241209	41.82	469	-33.48	20240115	220	41.82	20241209	469	-33.48	20240115	220	41.82	20241209	0.00	N	042040	100	174 억		820880	N	N	0	N	00	N
58	20241219	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	-3	5	-0.96	210593697	671533	33.50	320	326	308	405	219	312	313.60	0.55	0	-137641	350	331	321	302	292	326	297	174	93	100	210	1	1	174460917	539	10.66	0.50	12	0.38	29.00	618.00	469	20240115	-34.12	220	20241209	40.45	469	-34.12	20240115	220	40.45	20241209	469	-34.12	20240115	220	40.45	20241209	0.00	N	042040	100	174 억		958520	N	N	0	N	00	N
59	20241219	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	0	3	0.00	206266154	657558	32.80	320	326	308	405	219	312	313.69	0.55	0	-136283	350	331	321	302	292	326	297	174	93	100	210	1	1	174460917	544	10.76	0.50	12	0.38	29.00	618.00	469	20240115	-33.48	220	20241209	41.82	469	-33.48	20240115	220	41.82	20241209	469	-33.48	20240115	220	41.82	20241209	0.00	N	042040	100	174 억		958520	N	N	0	N	00	N
60	20241219	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	-2	5	-0.64	193330148	616003	30.73	320	326	308	405	219	312	313.85	0.55	0	-130145	350	331	321	302	292	326	297	174	93	100	210	1	1	174460917	541	10.69	0.50	12	0.35	29.00	618.00	469	20240115	-33.90	220	20241209	40.91	469	-33.90	20240115	220	40.91	20241209	469	-33.90	20240115	220	40.91	20241209	0.00	N	042040	100	174 억		958520	N	N	0	N	00	N
61	20241219	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	-3	5	-0.96	180354339	574055	28.64	320	326	308	405	219	312	314.18	0.55	0	-124692	350	331	321	302	292	326	297	174	93	100	210	1	1	174460917	539	10.66	0.50	12	0.33	29.00	618.00	469	20240115	-34.12	220	20241209	40.45	469	-34.12	20240115	220	40.45	20241209	469	-34.12	20240115	220	40.45	20241209	0.00	N	042040	100	174 억		958520	N	N	0	N	00	N
62	20241219	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	0	3	0.00	152200673	483509	24.12	320	326	308	405	219	312	314.78	0.55	0	-113766	350	331	321	302	292	326	297	174	93	100	210	1	1	174460917	544	10.76	0.50	12	0.28	29.00	618.00	469	20240115	-33.48	220	20241209	41.82	469	-33.48	20240115	220	41.82	20241209	469	-33.48	20240115	220	41.82	20241209	0.00	N	042040	100	174 억		958520	N	N	0	N	00	N
63	20241219	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	311	-1	5	-0.32	144501670	458798	22.89	320	326	308	405	219	312	314.96	0.55	0	-119235	350	331	321	302	292	326	297	174	93	100	210	1	1	174460917	543	10.72	0.50	12	0.26	29.00	618.00	469	20240115	-33.69	220	20241209	41.36	469	-33.69	20240115	220	41.36	20241209	469	-33.69	20240115	220	41.36	20241209	0.00	N	042040	100	174 억		958520	N	N	0	N	00	N
64	20241219	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	314	2	2	0.64	107704491	340511	16.99	320	326	311	405	219	312	316.30	0.55	0	-109000	350	331	321	302	292	326	297	174	93	100	210	1	1	174460917	548	10.83	0.51	12	0.20	29.00	618.00	469	20240115	-33.05	220	20241209	42.73	469	-33.05	20240115	220	42.73	20241209	469	-33.05	20240115	220	42.73	20241209	0.00	N	042040	100	174 억		958520	N	N	0	N	00	N
65	20241219	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	5	2	1.60	27341474	84966	4.24	320	326	317	405	219	312	321.79	0.55	0	-20976	350	331	321	302	292	326	297	174	93	100	210	1	1	174460917	553	10.93	0.51	12	0.05	29.00	618.00	469	20240115	-32.41	220	20241209	44.09	469	-32.41	20240115	220	44.09	20241209	469	-32.41	20240115	220	44.09	20241209	0.00	N	042040	100	174 억		958520	N	N	0	N	00	N
66	20241218	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	-3	5	-0.95	631001835	1954837	103.11	312	340	311	409	221	315	322.79	0.61	0	-114189	333	323	312	302	291	329	308	174	94	100	220	1	1	174460917	544	10.76	0.50	12	1.12	29.00	618.00	469	20240115	-33.48	220	20241209	41.82	469	-33.48	20240115	220	41.82	20241209	469	-33.48	20240115	220	41.82	20241209	0.00	N	042040	100	174 억		1072680	N	N	0	N	00	N
67	20241218	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-2	5	-0.63	613486232	1898777	100.16	312	340	311	409	221	315	323.10	0.61	0	-111163	333	323	312	302	291	329	308	174	94	100	220	1	1	174460917	546	10.79	0.51	12	1.09	29.00	618.00	469	20240115	-33.26	220	20241209	42.27	469	-33.26	20240115	220	42.27	20241209	469	-33.26	20240115	220	42.27	20241209	0.00	N	042040	100	174 억		1072680	N	N	0	N	00	N
68	20241218	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	1	2	0.32	572594005	1768695	93.30	312	340	312	409	221	315	323.74	0.61	0	-95440	333	323	312	302	291	329	308	174	94	100	220	1	1	174460917	551	10.90	0.51	12	1.01	29.00	618.00	469	20240115	-32.62	220	20241209	43.64	469	-32.62	20240115	220	43.64	20241209	469	-32.62	20240115	220	43.64	20241209	0.00	N	042040	100	174 억		1072680	N	N	0	N	00	N
69	20241218	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	3	2	0.95	504126573	1551641	81.85	312	340	312	409	221	315	324.90	0.61	0	-33252	333	323	312	302	291	329	308	174	94	100	220	1	1	174460917	555	10.97	0.51	12	0.89	29.00	618.00	469	20240115	-32.20	220	20241209	44.55	469	-32.20	20240115	220	44.55	20241209	469	-32.20	20240115	220	44.55	20241209	0.00	N	042040	100	174 억		1072680	N	N	0	N	00	N
70	20241218	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	2	2	0.63	476601912	1464545	77.25	312	340	312	409	221	315	325.43	0.61	0	-44055	333	323	312	302	291	329	308	174	94	100	220	1	1	174460917	553	10.93	0.51	12	0.84	29.00	618.00	469	20240115	-32.41	220	20241209	44.09	469	-32.41	20240115	220	44.09	20241209	469	-32.41	20240115	220	44.09	20241209	0.00	N	042040	100	174 억		1072680	N	N	0	N	00	N
71	20241218	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	3	2	0.95	451085018	1384011	73.00	312	340	312	409	221	315	325.93	0.61	0	-53227	333	323	312	302	291	329	308	174	94	100	220	1	1	174460917	555	10.97	0.51	12	0.79	29.00	618.00	469	20240115	-32.20	220	20241209	44.55	469	-32.20	20240115	220	44.55	20241209	469	-32.20	20240115	220	44.55	20241209	0.00	N	042040	100	174 억		1072680	N	N	0	N	00	N
72	20241218	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	6	2	1.90	387264619	1184373	62.47	312	340	312	409	221	315	326.98	0.61	0	-47186	333	323	312	302	291	329	308	174	94	100	220	1	1	174460917	560	11.07	0.52	12	0.68	29.00	618.00	469	20240115	-31.56	220	20241209	45.91	469	-31.56	20240115	220	45.91	20241209	469	-31.56	20240115	220	45.91	20241209	0.00	N	042040	100	174 억		1072680	N	N	0	N	00	N
73	20241218	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	314	-1	5	-0.32	3517974	11241	0.59	312	316	312	409	221	315	312.96	0.61	0	875	333	323	312	302	291	329	308	174	94	100	220	1	1	174460917	548	10.83	0.51	12	0.01	29.00	618.00	469	20240115	-33.05	220	20241209	42.73	469	-33.05	20240115	220	42.73	20241209	469	-33.05	20240115	220	42.73	20241209	0.00	N	042040	100	174 억		1072680	N	N	0	N	00	N
74	20241217	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	315	-7	5	-2.17	578333638	1883841	17.84	305	322	301	418	226	322	307.00	0.49	0	223070	403	362	337	296	271	350	284	174	96	100	220	1	1	174460917	550	10.86	0.51	12	1.08	29.00	618.00	469	20240115	-32.84	220	20241209	43.18	469	-32.84	20240115	220	43.18	20241209	469	-32.84	20240115	220	43.18	20241209	0.00	N	042040	100	174 억		849610	N	N	0	N	00	N
75	20241217	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-9	5	-2.80	550869527	1796691	17.01	305	322	301	418	226	322	306.60	0.49	0	222485	403	362	337	296	271	350	284	174	96	100	220	1	1	174460917	546	10.79	0.51	12	1.03	29.00	618.00	469	20240115	-33.26	220	20241209	42.27	469	-33.26	20240115	220	42.27	20241209	469	-33.26	20240115	220	42.27	20241209	0.00	N	042040	100	174 억		849610	N	N	0	N	00	N
76	20241217	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	314	-8	5	-2.48	507356917	1657514	15.70	305	322	301	418	226	322	306.09	0.49	0	226062	403	362	337	296	271	350	284	174	96	100	220	1	1	174460917	548	10.83	0.51	12	0.95	29.00	618.00	469	20240115	-33.05	220	20241209	42.73	469	-33.05	20240115	220	42.73	20241209	469	-33.05	20240115	220	42.73	20241209	0.00	N	042040	100	174 억		849610	N	N	0	N	00	N
77	20241217	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	-13	5	-4.04	476405643	1557894	14.75	305	322	301	418	226	322	305.80	0.49	0	226486	403	362	337	296	271	350	284	174	96	100	220	1	1	174460917	539	10.66	0.50	12	0.89	29.00	618.00	469	20240115	-34.12	220	20241209	40.45	469	-34.12	20240115	220	40.45	20241209	469	-34.12	20240115	220	40.45	20241209	0.00	N	042040	100	174 억		849610	N	N	0	N	00	N
78	20241217	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-9	5	-2.80	434981154	1424153	13.49	305	322	301	418	226	322	305.43	0.49	0	225458	403	362	337	296	271	350	284	174	96	100	220	1	1	174460917	546	10.79	0.51	12	0.82	29.00	618.00	469	20240115	-33.26	220	20241209	42.27	469	-33.26	20240115	220	42.27	20241209	469	-33.26	20240115	220	42.27	20241209	0.00	N	042040	100	174 억		849610	N	N	0	N	00	N
79	20241217	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	-19	5	-5.90	354542131	1163011	11.01	305	322	301	418	226	322	304.85	0.49	0	196949	403	362	337	296	271	350	284	174	96	100	220	1	1	174460917	529	10.45	0.49	12	0.67	29.00	618.00	469	20240115	-35.39	220	20241209	37.73	469	-35.39	20240115	220	37.73	20241209	469	-35.39	20240115	220	37.73	20241209	0.00	N	042040	100	174 억		849610	N	N	0	N	00	N
80	20241217	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	-16	5	-4.97	270279004	884506	8.38	305	322	301	418	226	322	305.57	0.49	0	191644	403	362	337	296	271	350	284	174	96	100	220	1	1	174460917	534	10.55	0.50	12	0.51	29.00	618.00	469	20240115	-34.75	220	20241209	39.09	469	-34.75	20240115	220	39.09	20241209	469	-34.75	20240115	220	39.09	20241209	0.00	N	042040	100	174 억		849610	N	N	0	N	00	N
81	20241217	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	-9	5	-2.80	35791824	115505	1.09	305	322	303	418	226	322	309.87	0.49	0	9432	403	362	337	296	271	350	284	174	96	100	220	1	1	174460917	546	10.79	0.51	12	0.07	29.00	618.00	469	20240115	-33.26	220	20241209	42.27	469	-33.26	20240115	220	42.27	20241209	469	-33.26	20240115	220	42.27	20241209	0.00	N	042040	100	174 억		849610	N	N	0	N	00	N
82	20241216	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	3	2	0.94	3534589959	10532993	151.58	367	378	312	414	224	319	335.57	0.50	0	-38128	338	328	309	299	280	333	304	174	95	100	220	1	1	174460917	562	11.10	0.52	12	6.04	29.00	618.00	469	20240115	-31.34	220	20241209	46.36	469	-31.34	20240115	220	46.36	20241209	469	-31.34	20240115	220	46.36	20241209	0.00	N	042040	100	174 억		877698	N	N	0	N	00	N
83	20241216	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	3	2	0.94	3488978408	10391348	149.54	367	378	312	414	224	319	335.76	0.50	0	-20600	338	328	309	299	280	333	304	174	95	100	220	1	1	174460917	562	11.10	0.52	12	5.96	29.00	618.00	469	20240115	-31.34	220	20241209	46.36	469	-31.34	20240115	220	46.36	20241209	469	-31.34	20240115	220	46.36	20241209	0.00	N	042040	100	174 억		877698	N	N	0	N	00	N
84	20241216	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	3	2	0.94	3378036261	10046280	144.57	367	378	312	414	224	319	336.25	0.50	0	-29913	338	328	309	299	280	333	304	174	95	100	220	1	1	174460917	562	11.10	0.52	12	5.76	29.00	618.00	469	20240115	-31.34	220	20241209	46.36	469	-31.34	20240115	220	46.36	20241209	469	-31.34	20240115	220	46.36	20241209	0.00	N	042040	100	174 억		877698	N	N	0	N	00	N
85	20241216	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	0	3	0.00	3310114196	9834279	141.52	367	378	312	414	224	319	336.59	0.50	0	-16698	338	328	309	299	280	333	304	174	95	100	220	1	1	174460917	557	11.00	0.52	12	5.64	29.00	618.00	469	20240115	-31.98	220	20241209	45.00	469	-31.98	20240115	220	45.00	20241209	469	-31.98	20240115	220	45.00	20241209	0.00	N	042040	100	174 억		877698	N	N	0	N	00	N
86	20241216	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	5	2	1.57	3195561240	9476278	136.37	367	378	312	414	224	319	337.22	0.50	0	3805	338	328	309	299	280	333	304	174	95	100	220	1	1	174460917	565	11.17	0.52	12	5.43	29.00	618.00	469	20240115	-30.92	220	20241209	47.27	469	-30.92	20240115	220	47.27	20241209	469	-30.92	20240115	220	47.27	20241209	0.00	N	042040	100	174 억		877698	N	N	0	N	00	N
87	20241216	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	5	2	1.57	3049850971	9029340	129.94	367	378	312	414	224	319	337.77	0.50	0	34948	338	328	309	299	280	333	304	174	95	100	220	1	1	174460917	565	11.17	0.52	12	5.18	29.00	618.00	469	20240115	-30.92	220	20241209	47.27	469	-30.92	20240115	220	47.27	20241209	469	-30.92	20240115	220	47.27	20241209	0.00	N	042040	100	174 억		877698	N	N	0	N	00	N
88	20241216	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	12	2	3.76	2594472385	7639451	109.94	367	378	312	414	224	319	339.62	0.50	0	216739	338	328	309	299	280	333	304	174	95	100	220	1	1	174460917	577	11.41	0.54	12	4.38	29.00	618.00	469	20240115	-29.42	220	20241209	50.45	469	-29.42	20240115	220	50.45	20241209	469	-29.42	20240115	220	50.45	20241209	0.00	N	042040	100	174 억		877698	N	N	0	N	00	N
89	20241216	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	20	2	6.27	1133158622	3179301	45.75	367	378	333	414	224	319	356.42	0.50	0	508578	338	328	309	299	280	333	304	174	95	100	220	1	1	174460917	591	11.69	0.55	12	1.82	29.00	618.00	469	20240115	-27.72	220	20241209	54.09	469	-27.72	20240115	220	54.09	20241209	469	-27.72	20240115	220	54.09	20241209	0.00	N	042040	100	174 억		877698	N	N	0	N	00	N
90	20241213	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	73	1	29.67	2178540896	6945713	2146.93	310	319	290	319	173	246	313.65	0.46	0	80987	252	248	245	241	238	251	244	174	73	100	170	1	1	174460917	557	11.00	0.52	12	3.98	29.00	618.00	469	20240115	-31.98	220	20241209	45.00	469	-31.98	20240115	220	45.00	20241209	469	-31.98	20240115	220	45.00	20241209	0.00	N	042040	100	174 억		805849	N	N	0	N	00	N
91	20241213	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	73	1	29.67	2178199566	6944643	2146.60	310	319	290	319	173	246	313.65	0.46	0	80984	252	248	245	241	238	251	244	174	73	100	170	1	1	174460917	557	11.00	0.52	12	3.98	29.00	618.00	469	20240115	-31.98	220	20241209	45.00	469	-31.98	20240115	220	45.00	20241209	469	-31.98	20240115	220	45.00	20241209	0.00	N	042040	100	174 억		805849	N	N	0	N	00	N
92	20241213	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	73	1	29.67	2176953233	6940736	2145.39	310	319	290	319	173	246	313.65	0.46	0	80984	252	248	245	241	238	251	244	174	73	100	170	1	1	174460917	557	11.00	0.52	12	3.98	29.00	618.00	469	20240115	-31.98	220	20241209	45.00	469	-31.98	20240115	220	45.00	20241209	469	-31.98	20240115	220	45.00	20241209	0.00	N	042040	100	174 억		805849	N	N	0	N	00	N
93	20241213	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	73	1	29.67	2169688646	6917963	2138.35	310	319	290	319	173	246	313.63	0.46	0	80984	252	248	245	241	238	251	244	174	73	100	170	1	1	174460917	557	11.00	0.52	12	3.97	29.00	618.00	469	20240115	-31.98	220	20241209	45.00	469	-31.98	20240115	220	45.00	20241209	469	-31.98	20240115	220	45.00	20241209	0.00	N	042040	100	174 억		805849	N	N	0	N	00	N
94	20241213	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	73	1	29.67	2166479187	6907902	2135.24	310	319	290	319	173	246	313.62	0.46	0	80984	252	248	245	241	238	251	244	174	73	100	170	1	1	174460917	557	11.00	0.52	12	3.96	29.00	618.00	469	20240115	-31.98	220	20241209	45.00	469	-31.98	20240115	220	45.00	20241209	469	-31.98	20240115	220	45.00	20241209	0.00	N	042040	100	174 억		805849	N	N	0	N	00	N
95	20241213	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	73	1	29.67	2156553183	6876786	2125.63	310	319	290	319	173	246	313.60	0.46	0	80984	252	248	245	241	238	251	244	174	73	100	170	1	1	174460917	557	11.00	0.52	12	3.94	29.00	618.00	469	20240115	-31.98	220	20241209	45.00	469	-31.98	20240115	220	45.00	20241209	469	-31.98	20240115	220	45.00	20241209	0.00	N	042040	100	174 억		805849	N	N	0	N	00	N
96	20241213	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	73	1	29.67	2137455610	6816919	2107.12	310	319	290	319	173	246	313.55	0.46	0	80984	252	248	245	241	238	251	244	174	73	100	170	1	1	174460917	557	11.00	0.52	12	3.91	29.00	618.00	469	20240115	-31.98	220	20241209	45.00	469	-31.98	20240115	220	45.00	20241209	469	-31.98	20240115	220	45.00	20241209	0.00	N	042040	100	174 억		805849	N	N	0	N	00	N
97	20241213	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	73	1	29.67	964773809	3054270	944.08	310	319	298	319	173	246	315.88	0.46	0	-82103	252	248	245	241	238	251	244	174	73	100	170	1	1	174460917	557	11.00	0.52	12	1.75	29.00	618.00	469	20240115	-31.98	220	20241209	45.00	469	-31.98	20240115	220	45.00	20241209	469	-31.98	20240115	220	45.00	20241209	0.00	N	042040	100	174 억		805849	N	N	0	N	00	N
98	20241212	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	4	2	1.65	67304312	272342	63.92	242	249	242	314	170	242	247.13	0.45	0	9636	267	254	244	231	221	261	238	174	72	100	160	1	1	174460917	429	8.48	0.40	12	0.16	29.00	618.00	469	20240115	-47.55	220	20241209	11.82	469	-47.55	20240115	220	11.82	20241209	469	-47.55	20240115	220	11.82	20241209	0.00	N	042040	100	174 억		791644	N	N	0	N	00	N
99	20241212	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	6	2	2.48	60362721	244342	57.35	242	249	242	314	170	242	247.04	0.45	0	7498	267	254	244	231	221	261	238	174	72	100	160	1	1	174460917	433	8.55	0.40	12	0.14	29.00	618.00	469	20240115	-47.12	220	20241209	12.73	469	-47.12	20240115	220	12.73	20241209	469	-47.12	20240115	220	12.73	20241209	0.00	N	042040	100	174 억		791644	N	N	0	N	00	N
100	20241212	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	6	2	2.48	51267042	207481	48.70	242	249	242	314	170	242	247.09	0.45	0	-2288	267	254	244	231	221	261	238	174	72	100	160	1	1	174460917	433	8.55	0.40	12	0.12	29.00	618.00	469	20240115	-47.12	220	20241209	12.73	469	-47.12	20240115	220	12.73	20241209	469	-47.12	20240115	220	12.73	20241209	0.00	N	042040	100	174 억		791644	N	N	0	N	00	N
101	20241212	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	6	2	2.48	41071664	166332	39.04	242	249	242	314	170	242	246.93	0.45	0	-15957	267	254	244	231	221	261	238	174	72	100	160	1	1	174460917	433	8.55	0.40	12	0.10	29.00	618.00	469	20240115	-47.12	220	20241209	12.73	469	-47.12	20240115	220	12.73	20241209	469	-47.12	20240115	220	12.73	20241209	0.00	N	042040	100	174 억		791644	N	N	0	N	00	N
102	20241212	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	5	2	2.07	26468881	107258	25.17	242	249	242	314	170	242	246.78	0.45	0	-10547	267	254	244	231	221	261	238	174	72	100	160	1	1	174460917	431	8.52	0.40	12	0.06	29.00	618.00	469	20240115	-47.33	220	20241209	12.27	469	-47.33	20240115	220	12.27	20241209	469	-47.33	20240115	220	12.27	20241209	0.00	N	042040	100	174 억		791644	N	N	0	N	00	N
103	20241212	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	6	2	2.48	20734202	83993	19.71	242	249	242	314	170	242	246.86	0.45	0	-4193	267	254	244	231	221	261	238	174	72	100	160	1	1	174460917	433	8.55	0.40	12	0.05	29.00	618.00	469	20240115	-47.12	220	20241209	12.73	469	-47.12	20240115	220	12.73	20241209	469	-47.12	20240115	220	12.73	20241209	0.00	N	042040	100	174 억		791644	N	N	0	N	00	N
104	20241212	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	6	2	2.48	10355237	42174	9.90	242	248	242	314	170	242	245.54	0.45	0	-1662	267	254	244	231	221	261	238	174	72	100	160	1	1	174460917	433	8.55	0.40	12	0.02	29.00	618.00	469	20240115	-47.12	220	20241209	12.73	469	-47.12	20240115	220	12.73	20241209	469	-47.12	20240115	220	12.73	20241209	0.00	N	042040	100	174 억		791644	N	N	0	N	00	N
105	20241212	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	5	2	2.07	1195055	4938	1.16	242	248	242	314	170	242	242.01	0.45	0	-1025	267	254	244	231	221	261	238	174	72	100	160	1	1	174460917	431	8.52	0.40	12	0.00	29.00	618.00	469	20240115	-47.33	220	20241209	12.27	469	-47.33	20240115	220	12.27	20241209	469	-47.33	20240115	220	12.27	20241209	0.00	N	042040	100	174 억		791644	N	N	0	N	00	N
106	20241211	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	11	2	4.76	103748435	425634	148.21	234	257	234	300	162	231	243.75	0.43	0	47141	242	236	228	222	214	239	225	174	69	100	160	1	1	174460917	422	8.34	0.39	12	0.24	29.00	618.00	469	20240115	-48.40	220	20241209	10.00	469	-48.40	20240115	220	10.00	20241209	469	-48.40	20240115	220	10.00	20241209	0.00	N	042040	100	174 억		746286	N	N	0	N	00	N
107	20241211	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	13	2	5.63	95850193	393111	136.88	234	257	234	300	162	231	243.82	0.43	0	30930	242	236	228	222	214	239	225	174	69	100	160	1	1	174460917	426	8.41	0.39	12	0.23	29.00	618.00	469	20240115	-47.97	220	20241209	10.91	469	-47.97	20240115	220	10.91	20241209	469	-47.97	20240115	220	10.91	20241209	0.00	N	042040	100	174 억		746286	N	N	0	N	00	N
108	20241211	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	13	2	5.63	87642746	359565	125.20	234	257	234	300	162	231	243.75	0.43	0	23552	242	236	228	222	214	239	225	174	69	100	160	1	1	174460917	426	8.41	0.39	12	0.21	29.00	618.00	469	20240115	-47.97	220	20241209	10.91	469	-47.97	20240115	220	10.91	20241209	469	-47.97	20240115	220	10.91	20241209	0.00	N	042040	100	174 억		746286	N	N	0	N	00	N
109	20241211	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	16	2	6.93	83479340	342577	119.29	234	257	234	300	162	231	243.68	0.43	0	18597	242	236	228	222	214	239	225	174	69	100	160	1	1	174460917	431	8.52	0.40	12	0.20	29.00	618.00	469	20240115	-47.33	220	20241209	12.27	469	-47.33	20240115	220	12.27	20241209	469	-47.33	20240115	220	12.27	20241209	0.00	N	042040	100	174 억		746286	N	N	0	N	00	N
110	20241211	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	15	2	6.49	64759095	265678	92.51	234	257	234	300	162	231	243.75	0.43	0	-17899	242	236	228	222	214	239	225	174	69	100	160	1	1	174460917	429	8.48	0.40	12	0.15	29.00	618.00	469	20240115	-47.55	220	20241209	11.82	469	-47.55	20240115	220	11.82	20241209	469	-47.55	20240115	220	11.82	20241209	0.00	N	042040	100	174 억		746286	N	N	0	N	00	N
111	20241211	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	9	2	3.90	27821247	117097	40.77	234	240	234	300	162	231	237.59	0.43	0	4344	242	236	228	222	214	239	225	174	69	100	160	1	1	174460917	419	8.28	0.39	12	0.07	29.00	618.00	469	20240115	-48.83	220	20241209	9.09	469	-48.83	20240115	220	9.09	20241209	469	-48.83	20240115	220	9.09	20241209	0.00	N	042040	100	174 억		746286	N	N	0	N	00	N
112	20241211	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	237	6	2	2.60	19748096	83344	29.02	234	240	234	300	162	231	236.95	0.43	0	5099	242	236	228	222	214	239	225	174	69	100	160	1	1	174460917	413	8.17	0.38	12	0.05	29.00	618.00	469	20240115	-49.47	220	20241209	7.73	469	-49.47	20240115	220	7.73	20241209	469	-49.47	20240115	220	7.73	20241209	0.00	N	042040	100	174 억		746286	N	N	0	N	00	N
113	20241211	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	4	2	1.73	817400	3487	1.21	234	235	234	300	162	231	234.41	0.43	0	-281	242	236	228	222	214	239	225	174	69	100	160	1	1	174460917	410	8.10	0.38	12	0.00	29.00	618.00	469	20240115	-49.89	220	20241209	6.82	469	-49.89	20240115	220	6.82	20241209	469	-49.89	20240115	220	6.82	20241209	0.00	N	042040	100	174 억		746286	N	N	0	N	00	N
114	20241210	160449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	231	11	2	5.00	65419742	287192	36.95	220	234	220	286	154	220	227.79	0.35	0	131348	242	230	225	213	208	228	211	174	66	100	150	1	1	174460917	403	7.97	0.37	12	0.16	29.00	618.00	469	20240115	-50.75	220	20241210	5.00	469	-50.75	20240115	220	5.00	20241210	469	-50.75	20240115	220	5.00	20241210	0.00	N	042040	100	174 억		614938	N	N	0	N	00	N
115	20241210	150450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	232	12	2	5.45	62621159	275105	35.39	220	234	220	286	154	220	227.63	0.35	0	131541	242	230	225	213	208	228	211	174	66	100	150	1	1	174460917	405	8.00	0.38	12	0.16	29.00	618.00	469	20240115	-50.53	220	20241210	5.45	469	-50.53	20240115	220	5.45	20241210	469	-50.53	20240115	220	5.45	20241210	0.00	N	042040	100	174 억		614938	N	N	0	N	00	N
116	20241210	140449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	233	13	2	5.91	56354365	248027	31.91	220	234	220	286	154	220	227.21	0.35	0	108963	242	230	225	213	208	228	211	174	66	100	150	1	1	174460917	406	8.03	0.38	12	0.14	29.00	618.00	469	20240115	-50.32	220	20241210	5.91	469	-50.32	20240115	220	5.91	20241210	469	-50.32	20240115	220	5.91	20241210	0.00	N	042040	100	174 억		614938	N	N	0	N	00	N
117	20241210	130448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	231	11	2	5.00	39275891	174151	22.40	220	232	220	286	154	220	225.53	0.35	0	91052	242	230	225	213	208	228	211	174	66	100	150	1	1	174460917	403	7.97	0.37	12	0.10	29.00	618.00	469	20240115	-50.75	220	20241210	5.00	469	-50.75	20240115	220	5.00	20241210	469	-50.75	20240115	220	5.00	20241210	0.00	N	042040	100	174 억		614938	N	N	0	N	00	N
118	20241210	120449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	231	11	2	5.00	34381482	152903	19.67	220	232	220	286	154	220	224.86	0.35	0	92079	242	230	225	213	208	228	211	174	66	100	150	1	1	174460917	403	7.97	0.37	12	0.09	29.00	618.00	469	20240115	-50.75	220	20241210	5.00	469	-50.75	20240115	220	5.00	20241210	469	-50.75	20240115	220	5.00	20241210	0.00	N	042040	100	174 억		614938	N	N	0	N	00	N
119	20241210	110448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	231	11	2	5.00	31258700	139412	17.93	220	231	220	286	154	220	224.22	0.35	0	88492	242	230	225	213	208	228	211	174	66	100	150	1	1	174460917	403	7.97	0.37	12	0.08	29.00	618.00	469	20240115	-50.75	220	20241210	5.00	469	-50.75	20240115	220	5.00	20241210	469	-50.75	20240115	220	5.00	20241210	0.00	N	042040	100	174 억		614938	N	N	0	N	00	N
120	20241210	100449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	230	10	2	4.55	24911922	111778	14.38	220	230	220	286	154	220	222.87	0.35	0	76121	242	230	225	213	208	228	211	174	66	100	150	1	1	174460917	401	7.93	0.37	12	0.06	29.00	618.00	469	20240115	-50.96	220	20241210	4.55	469	-50.96	20240115	220	4.55	20241210	469	-50.96	20240115	220	4.55	20241210	0.00	N	042040	100	174 억		614938	N	N	0	N	00	N
121	20241210	090452	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	224	4	2	1.82	15259696	68942	8.87	220	224	220	286	154	220	221.34	0.35	0	65507	242	230	225	213	208	228	211	174	66	100	150	1	1	174460917	391	7.72	0.36	12	0.04	29.00	618.00	469	20240115	-52.24	220	20241210	1.82	469	-52.24	20240115	220	1.82	20241210	469	-52.24	20240115	220	1.82	20241210	0.00	N	042040	100	174 억		614938	N	N	0	N	00	N
122	20241209	160447	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	220	-16	5	-6.78	176418336	776581	114.79	236	237	220	306	166	236	227.21	0.41	0	-101794	256	246	237	227	218	241	222	174	70	100	160	1	1	174460917	384	7.59	0.36	12	0.45	29.00	618.00	469	20240115	-53.09	220	20241209	0.00	469	-53.09	20240115	220	0.00	20241209	469	-53.09	20240115	220	0.00	20241209	0.00	N	042040	100	174 억		716732	N	N	0	N	00	N
123	20241209	150450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	226	-10	5	-4.24	167353143	735934	108.78	236	237	223	306	166	236	227.40	0.41	0	-96842	256	246	237	227	218	241	222	174	70	100	160	1	1	174460917	394	7.79	0.37	12	0.42	29.00	618.00	469	20240115	-51.81	223	20241209	1.35	469	-51.81	20240115	223	1.35	20241209	469	-51.81	20240115	223	1.35	20241209	0.00	N	042040	100	174 억		716732	N	N	0	N	00	N
124	20241209	140448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	225	-11	5	-4.66	131842118	578035	85.44	236	237	223	306	166	236	228.09	0.41	0	-91932	256	246	237	227	218	241	222	174	70	100	160	1	1	174460917	393	7.76	0.36	12	0.33	29.00	618.00	469	20240115	-52.03	223	20241209	0.90	469	-52.03	20240115	223	0.90	20241209	469	-52.03	20240115	223	0.90	20241209	0.00	N	042040	100	174 억		716732	N	N	0	N	00	N
125	20241209	130449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	225	-11	5	-4.66	120159149	525998	77.75	236	237	223	306	166	236	228.44	0.41	0	-68594	256	246	237	227	218	241	222	174	70	100	160	1	1	174460917	393	7.76	0.36	12	0.30	29.00	618.00	469	20240115	-52.03	223	20241209	0.90	469	-52.03	20240115	223	0.90	20241209	469	-52.03	20240115	223	0.90	20241209	0.00	N	042040	100	174 억		716732	N	N	0	N	00	N
126	20241209	120448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	225	-11	5	-4.66	85273391	370949	54.83	236	237	224	306	166	236	229.88	0.41	0	-76718	256	246	237	227	218	241	222	174	70	100	160	1	1	174460917	393	7.76	0.36	12	0.21	29.00	618.00	469	20240115	-52.03	224	20241209	0.45	469	-52.03	20240115	224	0.45	20241209	469	-52.03	20240115	224	0.45	20241209	0.00	N	042040	100	174 억		716732	N	N	0	N	00	N
127	20241209	110449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	229	-7	5	-2.97	60924004	263030	38.88	236	237	225	306	166	236	231.62	0.41	0	-66826	256	246	237	227	218	241	222	174	70	100	160	1	1	174460917	400	7.90	0.37	12	0.15	29.00	618.00	469	20240115	-51.17	225	20241209	1.78	469	-51.17	20240115	225	1.78	20241209	469	-51.17	20240115	225	1.78	20241209	0.00	N	042040	100	174 억		716732	N	N	0	N	00	N
128	20241209	100448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	230	-6	5	-2.54	57421659	247740	36.62	236	237	225	306	166	236	231.78	0.41	0	-67344	256	246	237	227	218	241	222	174	70	100	160	1	1	174460917	401	7.93	0.37	12	0.14	29.00	618.00	469	20240115	-50.96	225	20241209	2.22	469	-50.96	20240115	225	2.22	20241209	469	-50.96	20240115	225	2.22	20241209	0.00	N	042040	100	174 억		716732	N	N	0	N	00	N
129	20241209	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	-2	5	-0.85	29201145	123825	18.30	236	237	234	306	166	236	235.83	0.41	0	-78146	256	246	237	227	218	241	222	174	70	100	160	1	1	174460917	408	8.07	0.38	12	0.07	29.00	618.00	469	20240115	-50.11	228	20241206	2.63	469	-50.11	20240115	228	2.63	20241206	469	-50.11	20240115	228	2.63	20241206	0.00	N	042040	100	174 억		716732	N	N	0	N	00	N
130	20241206	160444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	236	-3	5	-1.26	158698983	676088	177.06	240	247	228	310	168	239	234.73	0.40	0	11557	254	246	242	234	230	244	232	174	71	100	160	1	1	174460917	412	8.14	0.38	12	0.39	29.00	618.00	469	20240115	-49.68	228	20241206	3.51	469	-49.68	20240115	228	3.51	20241206	469	-49.68	20240115	228	3.51	20241206	0.00	N	042040	100	174 억		705175	N	N	0	N	00	N
131	20241206	150446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	238	-1	5	-0.42	157649639	671643	175.90	240	247	228	310	168	239	234.72	0.40	0	12726	254	246	242	234	230	244	232	174	71	100	160	1	1	174460917	415	8.21	0.39	12	0.38	29.00	618.00	469	20240115	-49.25	228	20241206	4.39	469	-49.25	20240115	228	4.39	20241206	469	-49.25	20240115	228	4.39	20241206	0.00	N	042040	100	174 억		705175	N	N	0	N	00	N
132	20241206	140444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	234	-5	5	-2.09	146086958	622324	162.98	240	247	228	310	168	239	234.74	0.40	0	9606	254	246	242	234	230	244	232	174	71	100	160	1	1	174460917	408	8.07	0.38	12	0.36	29.00	618.00	469	20240115	-50.11	228	20241206	2.63	469	-50.11	20240115	228	2.63	20241206	469	-50.11	20240115	228	2.63	20241206	0.00	N	042040	100	174 억		705175	N	N	0	N	00	N
133	20241206	130445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	242	3	2	1.26	115659493	491135	128.62	240	247	229	310	168	239	235.49	0.40	0	-880	254	246	242	234	230	244	232	174	71	100	160	1	1	174460917	422	8.34	0.39	12	0.28	29.00	618.00	469	20240115	-48.40	229	20241206	5.68	469	-48.40	20240115	229	5.68	20241206	469	-48.40	20240115	229	5.68	20241206	0.00	N	042040	100	174 억		705175	N	N	0	N	00	N
134	20241206	120443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	237	-2	5	-0.84	102958051	437882	114.68	240	247	229	310	168	239	235.13	0.40	0	-8604	254	246	242	234	230	244	232	174	71	100	160	1	1	174460917	413	8.17	0.38	12	0.25	29.00	618.00	469	20240115	-49.47	229	20241206	3.49	469	-49.47	20240115	229	3.49	20241206	469	-49.47	20240115	229	3.49	20241206	0.00	N	042040	100	174 억		705175	N	N	0	N	00	N
135	20241206	110445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	233	-6	5	-2.51	52850927	223327	58.49	240	247	230	310	168	239	236.65	0.40	0	-30302	254	246	242	234	230	244	232	174	71	100	160	1	1	174460917	406	8.03	0.38	12	0.13	29.00	618.00	469	20240115	-50.32	230	20241206	1.30	469	-50.32	20240115	230	1.30	20241206	469	-50.32	20240115	230	1.30	20241206	0.00	N	042040	100	174 억		705175	N	N	0	N	00	N
136	20241206	100442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	239	0	3	0.00	15657089	65136	17.06	240	247	238	310	168	239	240.38	0.40	0	-17685	254	246	242	234	230	244	232	174	71	100	160	1	1	174460917	417	8.24	0.39	12	0.04	29.00	618.00	469	20240115	-49.04	238	20241206	0.42	469	-49.04	20240115	238	0.42	20241206	469	-49.04	20240115	238	0.42	20241206	0.00	N	042040	100	174 억		705175	N	N	0	N	00	N
137	20241206	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	3	2	1.26	1223051	5041	1.32	240	247	240	310	168	239	242.62	0.40	0	-899	254	246	242	234	230	244	232	174	71	100	160	1	1	174460917	422	8.34	0.39	12	0.00	29.00	618.00	469	20240115	-48.40	238	20241205	1.68	469	-48.40	20240115	238	1.68	20241205	469	-48.40	20240115	238	1.68	20241205	0.00	N	042040	100	174 억		705175	N	N	0	N	00	N
138	20241205	160437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	239	-8	5	-3.24	92571995	381832	119.81	249	250	238	321	173	247	242.44	0.51	0	-192392	255	251	247	243	239	251	243	174	74	100	170	1	1	174460917	417	8.24	0.39	12	0.22	29.00	618.00	469	20240115	-49.04	238	20241205	0.42	469	-49.04	20240115	238	0.42	20241205	469	-49.04	20240115	238	0.42	20241205	0.00	N	042040	100	174 억		897477	N	N	0	N	00	N
139	20241205	150440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	240	-7	5	-2.83	79321538	326453	102.43	249	250	240	321	173	247	242.98	0.51	0	-150216	255	251	247	243	239	251	243	174	74	100	170	1	1	174460917	419	8.28	0.39	12	0.19	29.00	618.00	469	20240115	-48.83	240	20241205	0.00	469	-48.83	20240115	240	0.00	20241205	469	-48.83	20240115	240	0.00	20241205	0.00	N	042040	100	174 억		897477	N	N	0	N	00	N
140	20241205	140438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	243	-4	5	-1.62	59667830	245016	76.88	249	250	241	321	173	247	243.53	0.51	0	-115459	255	251	247	243	239	251	243	174	74	100	170	1	1	174460917	424	8.38	0.39	12	0.14	29.00	618.00	469	20240115	-48.19	241	20241205	0.83	469	-48.19	20240115	241	0.83	20241205	469	-48.19	20240115	241	0.83	20241205	0.00	N	042040	100	174 억		897477	N	N	0	N	00	N
141	20241205	130438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	243	-4	5	-1.62	53550047	219744	68.95	249	250	241	321	173	247	243.69	0.51	0	-104728	255	251	247	243	239	251	243	174	74	100	170	1	1	174460917	424	8.38	0.39	12	0.13	29.00	618.00	469	20240115	-48.19	241	20241205	0.83	469	-48.19	20240115	241	0.83	20241205	469	-48.19	20240115	241	0.83	20241205	0.00	N	042040	100	174 억		897477	N	N	0	N	00	N
142	20241205	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-3	5	-1.21	20869929	85020	26.68	249	250	243	321	173	247	245.47	0.51	0	-33310	255	251	247	243	239	251	243	174	74	100	170	1	1	174460917	426	8.41	0.39	12	0.05	29.00	618.00	469	20240115	-47.97	241	20241202	1.24	469	-47.97	20240115	241	1.24	20241202	469	-47.97	20240115	241	1.24	20241202	0.00	N	042040	100	174 억		897477	N	N	0	N	00	N
143	20241205	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-3	5	-1.21	15910730	64699	20.30	249	250	243	321	173	247	245.92	0.51	0	-16909	255	251	247	243	239	251	243	174	74	100	170	1	1	174460917	426	8.41	0.39	12	0.04	29.00	618.00	469	20240115	-47.97	241	20241202	1.24	469	-47.97	20240115	241	1.24	20241202	469	-47.97	20240115	241	1.24	20241202	0.00	N	042040	100	174 억		897477	N	N	0	N	00	N
144	20241205	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	2	2	0.81	7019656	28622	8.98	249	250	243	321	173	247	245.25	0.51	0	-439	255	251	247	243	239	251	243	174	74	100	170	1	1	174460917	434	8.59	0.40	12	0.02	29.00	618.00	469	20240115	-46.91	241	20241202	3.32	469	-46.91	20240115	241	3.32	20241202	469	-46.91	20240115	241	3.32	20241202	0.00	N	042040	100	174 억		897477	N	N	0	N	00	N
145	20241205	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	2	2	0.81	30571	123	0.04	249	249	248	321	173	247	248.54	0.51	0	-57	255	251	247	243	239	251	243	174	74	100	170	1	1	174460917	434	8.59	0.40	12	0.00	29.00	618.00	469	20240115	-46.91	241	20241202	3.32	469	-46.91	20240115	241	3.32	20241202	469	-46.91	20240115	241	3.32	20241202	0.00	N	042040	100	174 억		897477	N	N	0	N	00	N
146	20241204	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	-3	5	-1.20	78467045	318224	121.17	247	251	243	325	175	250	246.58	0.51	0	14453	256	252	247	243	238	255	246	174	75	100	170	1	1	174460917	431	8.52	0.40	12	0.18	29.00	618.00	469	20240115	-47.33	241	20241202	2.49	469	-47.33	20240115	241	2.49	20241202	469	-47.33	20240115	241	2.49	20241202	0.00	N	042040	100	174 억		883024	N	N	0	N	00	N
147	20241204	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	-4	5	-1.60	62730578	254571	96.93	247	251	243	325	175	250	246.42	0.51	0	14454	256	252	247	243	238	255	246	174	75	100	170	1	1	174460917	429	8.48	0.40	12	0.15	29.00	618.00	469	20240115	-47.55	241	20241202	2.07	469	-47.55	20240115	241	2.07	20241202	469	-47.55	20240115	241	2.07	20241202	0.00	N	042040	100	174 억		883024	N	N	0	N	00	N
148	20241204	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	-3	5	-1.20	56007284	227160	86.50	247	251	243	325	175	250	246.55	0.51	0	14454	256	252	247	243	238	255	246	174	75	100	170	1	1	174460917	431	8.52	0.40	12	0.13	29.00	618.00	469	20240115	-47.33	241	20241202	2.49	469	-47.33	20240115	241	2.49	20241202	469	-47.33	20240115	241	2.49	20241202	0.00	N	042040	100	174 억		883024	N	N	0	N	00	N
149	20241204	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	-2	5	-0.80	40534727	164218	62.53	247	251	243	325	175	250	246.83	0.51	0	14594	256	252	247	243	238	255	246	174	75	100	170	1	1	174460917	433	8.55	0.40	12	0.09	29.00	618.00	469	20240115	-47.12	241	20241202	2.90	469	-47.12	20240115	241	2.90	20241202	469	-47.12	20240115	241	2.90	20241202	0.00	N	042040	100	174 억		883024	N	N	0	N	00	N
150	20241204	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	-3	5	-1.20	38183721	154708	58.91	247	251	243	325	175	250	246.81	0.51	0	13028	256	252	247	243	238	255	246	174	75	100	170	1	1	174460917	431	8.52	0.40	12	0.09	29.00	618.00	469	20240115	-47.33	241	20241202	2.49	469	-47.33	20240115	241	2.49	20241202	469	-47.33	20240115	241	2.49	20241202	0.00	N	042040	100	174 억		883024	N	N	0	N	00	N
151	20241204	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	-2	5	-0.80	33594768	136027	51.79	247	251	243	325	175	250	246.97	0.51	0	13028	256	252	247	243	238	255	246	174	75	100	170	1	1	174460917	433	8.55	0.40	12	0.08	29.00	618.00	469	20240115	-47.12	241	20241202	2.90	469	-47.12	20240115	241	2.90	20241202	469	-47.12	20240115	241	2.90	20241202	0.00	N	042040	100	174 억		883024	N	N	0	N	00	N
152	20241204	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-1	5	-0.40	23848473	96830	36.87	247	249	243	325	175	250	246.29	0.51	0	17495	256	252	247	243	238	255	246	174	75	100	170	1	1	174460917	434	8.59	0.40	12	0.06	29.00	618.00	469	20240115	-46.91	241	20241202	3.32	469	-46.91	20240115	241	3.32	20241202	469	-46.91	20240115	241	3.32	20241202	0.00	N	042040	100	174 억		883024	N	N	0	N	00	N
153	20241204	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-5	5	-2.00	3048554	12449	4.74	247	247	243	325	175	250	244.88	0.51	0	5503	256	252	247	243	238	255	246	174	75	100	170	1	1	174460917	427	8.45	0.40	12	0.01	29.00	618.00	469	20240115	-47.76	241	20241202	1.66	469	-47.76	20240115	241	1.66	20241202	469	-47.76	20240115	241	1.66	20241202	0.00	N	042040	100	174 억		883024	N	N	0	N	00	N
154	20241203	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	1	2	0.40	64588520	262117	53.44	242	251	242	323	175	249	246.41	0.50	0	13151	265	257	249	241	233	253	237	174	74	100	170	1	1	174460917	436	8.62	0.40	12	0.15	29.00	618.00	469	20240115	-46.70	241	20241202	3.73	469	-46.70	20240115	241	3.73	20241202	469	-46.70	20240115	241	3.73	20241202	0.00	N	042040	100	174 억		869873	N	N	0	N	00	N
155	20241203	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	1	2	0.40	63817084	259030	52.81	242	251	242	323	175	249	246.37	0.50	0	13151	265	257	249	241	233	253	237	174	74	100	170	1	1	174460917	436	8.62	0.40	12	0.15	29.00	618.00	469	20240115	-46.70	241	20241202	3.73	469	-46.70	20240115	241	3.73	20241202	469	-46.70	20240115	241	3.73	20241202	0.00	N	042040	100	174 억		869873	N	N	0	N	00	N
156	20241203	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	0	3	0.00	57281279	232801	47.46	242	251	242	323	175	249	246.05	0.50	0	13689	265	257	249	241	233	253	237	174	74	100	170	1	1	174460917	434	8.59	0.40	12	0.13	29.00	618.00	469	20240115	-46.91	241	20241202	3.32	469	-46.91	20240115	241	3.32	20241202	469	-46.91	20240115	241	3.32	20241202	0.00	N	042040	100	174 억		869873	N	N	0	N	00	N
157	20241203	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	-3	5	-1.20	51123163	207891	42.38	242	251	242	323	175	249	245.91	0.50	0	18554	265	257	249	241	233	253	237	174	74	100	170	1	1	174460917	429	8.48	0.40	12	0.12	29.00	618.00	469	20240115	-47.55	241	20241202	2.07	469	-47.55	20240115	241	2.07	20241202	469	-47.55	20240115	241	2.07	20241202	0.00	N	042040	100	174 억		869873	N	N	0	N	00	N
158	20241203	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	-3	5	-1.20	46086758	187427	38.21	242	251	242	323	175	249	245.89	0.50	0	17845	265	257	249	241	233	253	237	174	74	100	170	1	1	174460917	429	8.48	0.40	12	0.11	29.00	618.00	469	20240115	-47.55	241	20241202	2.07	469	-47.55	20240115	241	2.07	20241202	469	-47.55	20240115	241	2.07	20241202	0.00	N	042040	100	174 억		869873	N	N	0	N	00	N
159	20241203	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-4	5	-1.61	42117963	171230	34.91	242	251	242	323	175	249	245.97	0.50	0	17845	265	257	249	241	233	253	237	174	74	100	170	1	1	174460917	427	8.45	0.40	12	0.10	29.00	618.00	469	20240115	-47.76	241	20241202	1.66	469	-47.76	20240115	241	1.66	20241202	469	-47.76	20240115	241	1.66	20241202	0.00	N	042040	100	174 억		869873	N	N	0	N	00	N
160	20241203	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	-2	5	-0.80	31857770	129535	26.41	242	251	242	323	175	249	245.94	0.50	0	21955	265	257	249	241	233	253	237	174	74	100	170	1	1	174460917	431	8.52	0.40	12	0.07	29.00	618.00	469	20240115	-47.33	241	20241202	2.49	469	-47.33	20240115	241	2.49	20241202	469	-47.33	20240115	241	2.49	20241202	0.00	N	042040	100	174 억		869873	N	N	0	N	00	N
161	20241203	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	-2	5	-0.80	7499822	30810	6.28	242	247	242	323	175	249	243.42	0.50	0	9193	265	257	249	241	233	253	237	174	74	100	170	1	1	174460917	431	8.52	0.40	12	0.02	29.00	618.00	469	20240115	-47.33	241	20241202	2.49	469	-47.33	20240115	241	2.49	20241202	469	-47.33	20240115	241	2.49	20241202	0.00	N	042040	100	174 억		869873	N	N	0	N	00	N
162	20241202	160429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	249	-6	5	-2.35	120789361	489368	108.04	255	257	241	331	179	255	246.82	0.50	0	2008	266	260	255	249	244	260	249	174	76	100	170	1	1	174460917	434	8.59	0.40	12	0.28	29.00	618.00	469	20240115	-46.91	241	20241202	3.32	469	-46.91	20240115	241	3.32	20241202	469	-46.91	20240115	241	3.32	20241202	0.00	N	042040	100	174 억		867345	N	N	0	N	00	N
163	20241202	150500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	248	-7	5	-2.75	118899074	481757	106.36	255	257	241	331	179	255	246.80	0.50	0	2023	266	260	255	249	244	260	249	174	76	100	170	1	1	174460917	433	8.55	0.40	12	0.28	29.00	618.00	469	20240115	-47.12	241	20241202	2.90	469	-47.12	20240115	241	2.90	20241202	469	-47.12	20240115	241	2.90	20241202	0.00	N	042040	100	174 억		867345	N	N	0	N	00	N
164	20241202	140439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	246	-9	5	-3.53	70901983	286578	63.27	255	257	241	331	179	255	247.41	0.50	0	16494	266	260	255	249	244	260	249	174	76	100	170	1	1	174460917	429	8.48	0.40	12	0.16	29.00	618.00	469	20240115	-47.55	241	20241202	2.07	469	-47.55	20240115	241	2.07	20241202	469	-47.55	20240115	241	2.07	20241202	0.00	N	042040	100	174 억		867345	N	N	0	N	00	N
165	20241202	130441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	247	-8	5	-3.14	67416727	272422	60.14	255	257	241	331	179	255	247.47	0.50	0	16494	266	260	255	249	244	260	249	174	76	100	170	1	1	174460917	431	8.52	0.40	12	0.16	29.00	618.00	469	20240115	-47.33	241	20241202	2.49	469	-47.33	20240115	241	2.49	20241202	469	-47.33	20240115	241	2.49	20241202	0.00	N	042040	100	174 억		867345	N	N	0	N	00	N
166	20241202	120456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	248	-7	5	-2.75	52223950	210719	46.52	255	257	241	331	179	255	247.84	0.50	0	15680	266	260	255	249	244	260	249	174	76	100	170	1	1	174460917	433	8.55	0.40	12	0.12	29.00	618.00	469	20240115	-47.12	241	20241202	2.90	469	-47.12	20240115	241	2.90	20241202	469	-47.12	20240115	241	2.90	20241202	0.00	N	042040	100	174 억		867345	N	N	0	N	00	N
167	20241202	110430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	247	-8	5	-3.14	43652953	176013	38.86	255	257	241	331	179	255	248.01	0.50	0	14388	266	260	255	249	244	260	249	174	76	100	170	1	1	174460917	431	8.52	0.40	12	0.10	29.00	618.00	469	20240115	-47.33	241	20241202	2.49	469	-47.33	20240115	241	2.49	20241202	469	-47.33	20240115	241	2.49	20241202	0.00	N	042040	100	174 억		867345	N	N	0	N	00	N
168	20241202	100429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	249	-6	5	-2.35	33901590	136549	30.15	255	257	241	331	179	255	248.27	0.50	0	10123	266	260	255	249	244	260	249	174	76	100	170	1	1	174460917	434	8.59	0.40	12	0.08	29.00	618.00	469	20240115	-46.91	241	20241202	3.32	469	-46.91	20240115	241	3.32	20241202	469	-46.91	20240115	241	3.32	20241202	0.00	N	042040	100	174 억		867345	N	N	0	N	00	N
169	20241202	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	2	2	0.78	238872	936	0.21	255	257	255	331	179	255	255.21	0.50	0	0	266	260	255	249	244	260	249	174	76	100	170	1	1	174460917	448	8.86	0.42	12	0.00	29.00	618.00	469	20240115	-45.20	250	20241129	2.80	469	-45.20	20240115	250	2.80	20241129	469	-45.20	20240115	250	2.80	20241129	0.00	N	042040	100	174 억		867345	N	N	0	N	00	N