KissMeData/038530/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	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	47011026	214071	51.27	218	223	216	283	153	218	219.60	0.68	20390	20906	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.18	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		783452	N	N	0	N	00	N
3	20241231	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	47011026	214071	51.27	218	223	216	283	153	218	219.60	0.68	20390	20906	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.18	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		783452	N	N	0	N	00	N
4	20241231	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	47011026	214071	51.27	218	223	216	283	153	218	219.60	0.68	20390	20906	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.18	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		783452	N	N	0	N	00	N
5	20241231	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	47011026	214071	51.27	218	223	216	283	153	218	219.60	0.68	20390	20906	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.18	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		783452	N	N	0	N	00	N
6	20241231	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	47011026	214071	51.27	218	223	216	283	153	218	219.60	0.68	20390	20906	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.18	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		783452	N	N	0	N	00	N
7	20241231	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	47011026	214071	51.27	218	223	216	283	153	218	219.60	0.68	20390	20906	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.18	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		783452	N	N	0	N	00	N
8	20241231	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	47011026	214071	51.27	218	223	216	283	153	218	219.60	0.68	20390	20906	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.18	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		783452	N	N	0	N	00	N
9	20241231	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	47011026	214071	51.27	218	223	216	283	153	218	219.60	0.68	20390	20906	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.18	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		783452	N	N	0	N	00	N
10	20241230	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	46380726	211206	50.59	218	223	216	283	153	218	219.60	0.66	0	20906	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.18	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		763062	N	N	0	N	00	N
11	20241230	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	45728214	208242	49.88	218	223	216	283	153	218	219.59	0.66	0	20401	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.18	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		763062	N	N	0	N	00	N
12	20241230	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	39281141	178970	42.86	218	223	216	283	153	218	219.48	0.66	0	10614	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.15	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		763062	N	N	0	N	00	N
13	20241230	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	221	3	2	1.38	34091801	155425	37.23	218	223	216	283	153	218	219.35	0.66	0	5514	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	256	-2.01	0.40	12	0.13	-110.00	552.00	453	20240819	-51.21	209	20241210	5.74	453	-51.21	20240819	209	5.74	20241210	453	-51.21	20240819	209	5.74	20241210	0.00	N	038530	100	115 억		763062	N	N	0	N	00	N
14	20241230	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	219	1	2	0.46	28838841	131689	31.54	218	223	216	283	153	218	218.99	0.66	0	7226	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	253	-1.99	0.40	12	0.11	-110.00	552.00	453	20240819	-51.66	209	20241210	4.78	453	-51.66	20240819	209	4.78	20241210	453	-51.66	20240819	209	4.78	20241210	0.00	N	038530	100	115 억		763062	N	N	0	N	00	N
15	20241230	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	2	2	0.92	11909950	54516	13.06	218	223	216	283	153	218	218.47	0.66	0	-5921	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	255	-2.00	0.40	12	0.05	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		763062	N	N	0	N	00	N
16	20241230	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	219	1	2	0.46	9668582	44340	10.62	218	223	216	283	153	218	218.06	0.66	0	-5444	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	253	-1.99	0.40	12	0.04	-110.00	552.00	453	20240819	-51.66	209	20241210	4.78	453	-51.66	20240819	209	4.78	20241210	453	-51.66	20240819	209	4.78	20241210	0.00	N	038530	100	115 억		763062	N	N	0	N	00	N
17	20241230	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	-1	5	-0.46	3029392	13936	3.34	218	218	216	283	153	218	217.38	0.66	0	-8032	225	221	219	215	213	220	214	116	65	100	140	1	1	115714347	251	-1.97	0.39	12	0.01	-110.00	552.00	453	20240819	-52.10	209	20241210	3.83	453	-52.10	20240819	209	3.83	20241210	453	-52.10	20240819	209	3.83	20241210	0.00	N	038530	100	115 억		763062	N	N	0	N	00	N
18	20241227	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	218	-6	5	-2.68	91252613	415321	153.25	222	223	217	291	157	224	219.72	0.68	0	-27659	230	226	223	219	216	227	220	116	67	100	150	1	1	115714347	252	-1.98	0.39	12	0.36	-110.00	552.00	453	20240819	-51.88	209	20241210	4.31	453	-51.88	20240819	209	4.31	20241210	453	-51.88	20240819	209	4.31	20241210	0.00	N	038530	100	115 억		791387	N	N	0	N	00	N
19	20241227	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	219	-5	5	-2.23	86375072	392973	145.00	222	223	217	291	157	224	219.80	0.68	0	-27714	230	226	223	219	216	227	220	116	67	100	150	1	1	115714347	253	-1.99	0.40	12	0.34	-110.00	552.00	453	20240819	-51.66	209	20241210	4.78	453	-51.66	20240819	209	4.78	20241210	453	-51.66	20240819	209	4.78	20241210	0.00	N	038530	100	115 억		791387	N	N	0	N	00	N
20	20241227	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	-4	5	-1.79	85935725	390967	144.26	222	223	217	291	157	224	219.80	0.68	0	-27598	230	226	223	219	216	227	220	116	67	100	150	1	1	115714347	255	-2.00	0.40	12	0.34	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		791387	N	N	0	N	00	N
21	20241227	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	219	-5	5	-2.23	78730562	358020	132.10	222	223	217	291	157	224	219.91	0.68	0	-17325	230	226	223	219	216	227	220	116	67	100	150	1	1	115714347	253	-1.99	0.40	12	0.31	-110.00	552.00	453	20240819	-51.66	209	20241210	4.78	453	-51.66	20240819	209	4.78	20241210	453	-51.66	20240819	209	4.78	20241210	0.00	N	038530	100	115 억		791387	N	N	0	N	00	N
22	20241227	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	219	-5	5	-2.23	65053608	295324	108.97	222	223	218	291	157	224	220.28	0.68	0	-10869	230	226	223	219	216	227	220	116	67	100	150	1	1	115714347	253	-1.99	0.40	12	0.26	-110.00	552.00	453	20240819	-51.66	209	20241210	4.78	453	-51.66	20240819	209	4.78	20241210	453	-51.66	20240819	209	4.78	20241210	0.00	N	038530	100	115 억		791387	N	N	0	N	00	N
23	20241227	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	222	-2	5	-0.89	35928655	162444	59.94	222	223	220	291	157	224	221.18	0.68	0	-19768	230	226	223	219	216	227	220	116	67	100	150	1	1	115714347	257	-2.02	0.40	12	0.14	-110.00	552.00	453	20240819	-50.99	209	20241210	6.22	453	-50.99	20240819	209	6.22	20241210	453	-50.99	20240819	209	6.22	20241210	0.00	N	038530	100	115 억		791387	N	N	0	N	00	N
24	20241227	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	220	-4	5	-1.79	27052499	122538	45.21	222	223	220	291	157	224	220.77	0.68	0	-10591	230	226	223	219	216	227	220	116	67	100	150	1	1	115714347	255	-2.00	0.40	12	0.11	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		791387	N	N	0	N	00	N
25	20241227	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	222	-2	5	-0.89	3772680	16994	6.27	222	223	222	291	157	224	222.00	0.68	0	-351	230	226	223	219	216	227	220	116	67	100	150	1	1	115714347	257	-2.02	0.40	12	0.01	-110.00	552.00	453	20240819	-50.99	209	20241210	6.22	453	-50.99	20240819	209	6.22	20241210	453	-50.99	20240819	209	6.22	20241210	0.00	N	038530	100	115 억		791387	N	N	0	N	00	N
26	20241226	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	224	0	3	0.00	60374861	271014	101.93	224	227	220	291	157	224	222.77	0.69	0	-1724	242	233	227	218	212	230	215	116	67	100	150	1	1	115714347	259	-2.04	0.41	12	0.23	-110.00	552.00	453	20240819	-50.55	209	20241210	7.18	453	-50.55	20240819	209	7.18	20241210	453	-50.55	20240819	209	7.18	20241210	0.00	N	038530	100	115 억		793142	N	N	0	N	00	N
27	20241226	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	222	-2	5	-0.89	58701014	263479	99.10	224	227	220	291	157	224	222.79	0.69	0	-350	242	233	227	218	212	230	215	116	67	100	150	1	1	115714347	257	-2.02	0.40	12	0.23	-110.00	552.00	453	20240819	-50.99	209	20241210	6.22	453	-50.99	20240819	209	6.22	20241210	453	-50.99	20240819	209	6.22	20241210	0.00	N	038530	100	115 억		793142	N	N	0	N	00	N
28	20241226	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	226	2	2	0.89	54187446	243189	91.46	224	227	220	291	157	224	222.82	0.69	0	6904	242	233	227	218	212	230	215	116	67	100	150	1	1	115714347	262	-2.05	0.41	12	0.21	-110.00	552.00	453	20240819	-50.11	209	20241210	8.13	453	-50.11	20240819	209	8.13	20241210	453	-50.11	20240819	209	8.13	20241210	0.00	N	038530	100	115 억		793142	N	N	0	N	00	N
29	20241226	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	222	-2	5	-0.89	52111345	233963	87.99	224	227	220	291	157	224	222.73	0.69	0	9322	242	233	227	218	212	230	215	116	67	100	150	1	1	115714347	257	-2.02	0.40	12	0.20	-110.00	552.00	453	20240819	-50.99	209	20241210	6.22	453	-50.99	20240819	209	6.22	20241210	453	-50.99	20240819	209	6.22	20241210	0.00	N	038530	100	115 억		793142	N	N	0	N	00	N
30	20241226	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	221	-3	5	-1.34	48725340	218744	82.27	224	227	220	291	157	224	222.75	0.69	0	13696	242	233	227	218	212	230	215	116	67	100	150	1	1	115714347	256	-2.01	0.40	12	0.19	-110.00	552.00	453	20240819	-51.21	209	20241210	5.74	453	-51.21	20240819	209	5.74	20241210	453	-51.21	20240819	209	5.74	20241210	0.00	N	038530	100	115 억		793142	N	N	0	N	00	N
31	20241226	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	224	0	3	0.00	29355519	131158	49.33	224	227	222	291	157	224	223.82	0.69	0	3191	242	233	227	218	212	230	215	116	67	100	150	1	1	115714347	259	-2.04	0.41	12	0.11	-110.00	552.00	453	20240819	-50.55	209	20241210	7.18	453	-50.55	20240819	209	7.18	20241210	453	-50.55	20240819	209	7.18	20241210	0.00	N	038530	100	115 억		793142	N	N	0	N	00	N
32	20241226	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	224	0	3	0.00	26395118	117844	44.32	224	227	222	291	157	224	223.98	0.69	0	4278	242	233	227	218	212	230	215	116	67	100	150	1	1	115714347	259	-2.04	0.41	12	0.10	-110.00	552.00	453	20240819	-50.55	209	20241210	7.18	453	-50.55	20240819	209	7.18	20241210	453	-50.55	20240819	209	7.18	20241210	0.00	N	038530	100	115 억		793142	N	N	0	N	00	N
33	20241226	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	225	1	2	0.45	2166151	9670	3.64	224	225	224	291	157	224	224.01	0.69	0	-1730	242	233	227	218	212	230	215	116	67	100	150	1	1	115714347	260	-2.05	0.41	12	0.01	-110.00	552.00	453	20240819	-50.33	209	20241210	7.66	453	-50.33	20240819	209	7.66	20241210	453	-50.33	20240819	209	7.66	20241210	0.00	N	038530	100	115 억		793142	N	N	0	N	00	N
34	20241224	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	224	-4	5	-1.75	60307088	265764	55.95	236	236	221	296	160	228	226.92	0.74	0	-64198	233	230	226	223	219	232	225	116	68	100	150	1	1	115714347	259	-2.04	0.41	12	0.23	-110.00	552.00	453	20240819	-50.55	209	20241210	7.18	453	-50.55	20240819	209	7.18	20241210	453	-50.55	20240819	209	7.18	20241210	0.00	N	038530	100	115 억		852358	N	N	0	N	00	N
35	20241224	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	221	-7	5	-3.07	55099791	242421	51.04	236	236	221	296	160	228	227.29	0.74	0	-60967	233	230	226	223	219	232	225	116	68	100	150	1	1	115714347	256	-2.01	0.40	12	0.21	-110.00	552.00	453	20240819	-51.21	209	20241210	5.74	453	-51.21	20240819	209	5.74	20241210	453	-51.21	20240819	209	5.74	20241210	0.00	N	038530	100	115 억		852358	N	N	0	N	00	N
36	20241224	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	227	-1	5	-0.44	36624677	159967	33.68	236	236	226	296	160	228	228.95	0.74	0	-41221	233	230	226	223	219	232	225	116	68	100	150	1	1	115714347	263	-2.06	0.41	12	0.14	-110.00	552.00	453	20240819	-49.89	209	20241210	8.61	453	-49.89	20240819	209	8.61	20241210	453	-49.89	20240819	209	8.61	20241210	0.00	N	038530	100	115 억		852358	N	N	0	N	00	N
37	20241224	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	228	0	3	0.00	33897899	147948	31.15	236	236	227	296	160	228	229.12	0.74	0	-31274	233	230	226	223	219	232	225	116	68	100	150	1	1	115714347	264	-2.07	0.41	12	0.13	-110.00	552.00	453	20240819	-49.67	209	20241210	9.09	453	-49.67	20240819	209	9.09	20241210	453	-49.67	20240819	209	9.09	20241210	0.00	N	038530	100	115 억		852358	N	N	0	N	00	N
38	20241224	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	228	0	3	0.00	33550876	146428	30.83	236	236	227	296	160	228	229.13	0.74	0	-30482	233	230	226	223	219	232	225	116	68	100	150	1	1	115714347	264	-2.07	0.41	12	0.13	-110.00	552.00	453	20240819	-49.67	209	20241210	9.09	453	-49.67	20240819	209	9.09	20241210	453	-49.67	20240819	209	9.09	20241210	0.00	N	038530	100	115 억		852358	N	N	0	N	00	N
39	20241224	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	229	1	2	0.44	27597242	120257	25.32	236	236	227	296	160	228	229.49	0.74	0	-17711	233	230	226	223	219	232	225	116	68	100	150	1	1	115714347	265	-2.08	0.41	12	0.10	-110.00	552.00	453	20240819	-49.45	209	20241210	9.57	453	-49.45	20240819	209	9.57	20241210	453	-49.45	20240819	209	9.57	20241210	0.00	N	038530	100	115 억		852358	N	N	0	N	00	N
40	20241224	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	230	2	2	0.88	25815338	112420	23.67	236	236	227	296	160	228	229.63	0.74	0	-17515	233	230	226	223	219	232	225	116	68	100	150	1	1	115714347	266	-2.09	0.42	12	0.10	-110.00	552.00	453	20240819	-49.23	209	20241210	10.05	453	-49.23	20240819	209	10.05	20241210	453	-49.23	20240819	209	10.05	20241210	0.00	N	038530	100	115 억		852358	N	N	0	N	00	N
41	20241224	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	5	2	2.19	5197667	22050	4.64	236	236	232	296	160	228	235.72	0.74	0	-2989	233	230	226	223	219	232	225	116	68	100	150	1	1	115714347	270	-2.12	0.42	12	0.02	-110.00	552.00	453	20240819	-48.57	209	20241210	11.48	453	-48.57	20240819	209	11.48	20241210	453	-48.57	20240819	209	11.48	20241210	0.00	N	038530	100	115 억		852358	N	N	0	N	00	N
42	20241223	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	228	5	2	2.24	106813049	474979	90.12	222	229	222	289	157	223	224.88	0.61	0	152093	233	228	225	220	217	226	218	116	66	100	150	1	1	115714347	264	-2.07	0.41	12	0.41	-110.00	552.00	453	20240819	-49.67	209	20241210	9.09	453	-49.67	20240819	209	9.09	20241210	453	-49.67	20240819	209	9.09	20241210	0.00	N	038530	100	115 억		706404	N	N	0	N	00	N
43	20241223	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	226	3	2	1.35	90254342	402121	76.29	222	229	222	289	157	223	224.45	0.61	0	138816	233	228	225	220	217	226	218	116	66	100	150	1	1	115714347	262	-2.05	0.41	12	0.35	-110.00	552.00	453	20240819	-50.11	209	20241210	8.13	453	-50.11	20240819	209	8.13	20241210	453	-50.11	20240819	209	8.13	20241210	0.00	N	038530	100	115 억		706404	N	N	0	N	00	N
44	20241223	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	226	3	2	1.35	85005759	378968	71.90	222	229	222	289	157	223	224.31	0.61	0	131327	233	228	225	220	217	226	218	116	66	100	150	1	1	115714347	262	-2.05	0.41	12	0.33	-110.00	552.00	453	20240819	-50.11	209	20241210	8.13	453	-50.11	20240819	209	8.13	20241210	453	-50.11	20240819	209	8.13	20241210	0.00	N	038530	100	115 억		706404	N	N	0	N	00	N
45	20241223	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	223	0	3	0.00	67531438	301717	57.24	222	229	222	289	157	223	223.82	0.61	0	75527	233	228	225	220	217	226	218	116	66	100	150	1	1	115714347	258	-2.03	0.40	12	0.26	-110.00	552.00	453	20240819	-50.77	209	20241210	6.70	453	-50.77	20240819	209	6.70	20241210	453	-50.77	20240819	209	6.70	20241210	0.00	N	038530	100	115 억		706404	N	N	0	N	00	N
46	20241223	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	224	1	2	0.45	64080345	286356	54.33	222	229	222	289	157	223	223.78	0.61	0	71124	233	228	225	220	217	226	218	116	66	100	150	1	1	115714347	259	-2.04	0.41	12	0.25	-110.00	552.00	453	20240819	-50.55	209	20241210	7.18	453	-50.55	20240819	209	7.18	20241210	453	-50.55	20240819	209	7.18	20241210	0.00	N	038530	100	115 억		706404	N	N	0	N	00	N
47	20241223	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	225	2	2	0.90	52854372	236160	44.81	222	229	222	289	157	223	223.81	0.61	0	77249	233	228	225	220	217	226	218	116	66	100	150	1	1	115714347	260	-2.05	0.41	12	0.20	-110.00	552.00	453	20240819	-50.33	209	20241210	7.66	453	-50.33	20240819	209	7.66	20241210	453	-50.33	20240819	209	7.66	20241210	0.00	N	038530	100	115 억		706404	N	N	0	N	00	N
48	20241223	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	223	0	3	0.00	35731095	159455	30.25	222	229	222	289	157	223	224.08	0.61	0	61751	233	228	225	220	217	226	218	116	66	100	150	1	1	115714347	258	-2.03	0.40	12	0.14	-110.00	552.00	453	20240819	-50.77	209	20241210	6.70	453	-50.77	20240819	209	6.70	20241210	453	-50.77	20240819	209	6.70	20241210	0.00	N	038530	100	115 억		706404	N	N	0	N	00	N
49	20241223	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	226	3	2	1.35	6724499	29999	5.69	222	229	222	289	157	223	224.16	0.61	0	16794	233	228	225	220	217	226	218	116	66	100	150	1	1	115714347	262	-2.05	0.41	12	0.03	-110.00	552.00	453	20240819	-50.11	209	20241210	8.13	453	-50.11	20240819	209	8.13	20241210	453	-50.11	20240819	209	8.13	20241210	0.00	N	038530	100	115 억		706404	N	N	0	N	00	N
50	20241220	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	223	-7	5	-3.04	118340394	526769	119.69	230	230	222	299	161	230	224.65	0.63	0	-24096	241	235	228	222	215	232	219	116	69	100	150	1	1	115714347	258	-2.03	0.40	12	0.46	-110.00	552.00	453	20240819	-50.77	209	20241210	6.70	453	-50.77	20240819	209	6.70	20241210	453	-50.77	20240819	209	6.70	20241210	0.00	N	038530	100	115 억		731074	N	N	0	N	00	N
51	20241220	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	224	-6	5	-2.61	114631262	510142	115.91	230	230	222	299	161	230	224.70	0.63	0	-18766	241	235	228	222	215	232	219	116	69	100	150	1	1	115714347	259	-2.04	0.41	12	0.44	-110.00	552.00	453	20240819	-50.55	209	20241210	7.18	453	-50.55	20240819	209	7.18	20241210	453	-50.55	20240819	209	7.18	20241210	0.00	N	038530	100	115 억		731074	N	N	0	N	00	N
52	20241220	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	224	-6	5	-2.61	108936993	484649	110.12	230	230	222	299	161	230	224.78	0.63	0	-12821	241	235	228	222	215	232	219	116	69	100	150	1	1	115714347	259	-2.04	0.41	12	0.42	-110.00	552.00	453	20240819	-50.55	209	20241210	7.18	453	-50.55	20240819	209	7.18	20241210	453	-50.55	20240819	209	7.18	20241210	0.00	N	038530	100	115 억		731074	N	N	0	N	00	N
53	20241220	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	224	-6	5	-2.61	94194152	418594	95.11	230	230	223	299	161	230	225.03	0.63	0	-21476	241	235	228	222	215	232	219	116	69	100	150	1	1	115714347	259	-2.04	0.41	12	0.36	-110.00	552.00	453	20240819	-50.55	209	20241210	7.18	453	-50.55	20240819	209	7.18	20241210	453	-50.55	20240819	209	7.18	20241210	0.00	N	038530	100	115 억		731074	N	N	0	N	00	N
54	20241220	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	227	-3	5	-1.30	70140370	311412	70.76	230	230	223	299	161	230	225.23	0.63	0	-17426	241	235	228	222	215	232	219	116	69	100	150	1	1	115714347	263	-2.06	0.41	12	0.27	-110.00	552.00	453	20240819	-49.89	209	20241210	8.61	453	-49.89	20240819	209	8.61	20241210	453	-49.89	20240819	209	8.61	20241210	0.00	N	038530	100	115 억		731074	N	N	0	N	00	N
55	20241220	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	225	-5	5	-2.17	38134135	169591	38.53	230	230	223	299	161	230	224.86	0.63	0	10489	241	235	228	222	215	232	219	116	69	100	150	1	1	115714347	260	-2.05	0.41	12	0.15	-110.00	552.00	453	20240819	-50.33	209	20241210	7.66	453	-50.33	20240819	209	7.66	20241210	453	-50.33	20240819	209	7.66	20241210	0.00	N	038530	100	115 억		731074	N	N	0	N	00	N
56	20241220	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	228	-2	5	-0.87	27838094	123662	28.10	230	230	223	299	161	230	225.11	0.63	0	4220	241	235	228	222	215	232	219	116	69	100	150	1	1	115714347	264	-2.07	0.41	12	0.11	-110.00	552.00	453	20240819	-49.67	209	20241210	9.09	453	-49.67	20240819	209	9.09	20241210	453	-49.67	20240819	209	9.09	20241210	0.00	N	038530	100	115 억		731074	N	N	0	N	00	N
57	20241220	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	227	-3	5	-1.30	3209067	13972	3.17	230	230	227	299	161	230	229.68	0.63	0	-443	241	235	228	222	215	232	219	116	69	100	150	1	1	115714347	263	-2.06	0.41	12	0.01	-110.00	552.00	453	20240819	-49.89	209	20241210	8.61	453	-49.89	20240819	209	8.61	20241210	453	-49.89	20240819	209	8.61	20241210	0.00	N	038530	100	115 억		731074	N	N	0	N	00	N
58	20241219	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	230	-3	5	-1.29	100390088	440022	210.17	233	234	221	302	164	233	228.14	0.56	0	86047	241	236	233	228	225	235	227	116	69	100	150	1	1	115714347	266	-2.09	0.42	12	0.38	-110.00	552.00	453	20240819	-49.23	209	20241210	10.05	453	-49.23	20240819	209	10.05	20241210	453	-49.23	20240819	209	10.05	20241210	0.00	N	038530	100	115 억		645857	N	N	0	N	00	N
59	20241219	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	230	-3	5	-1.29	99449862	435934	208.22	233	234	221	302	164	233	228.12	0.56	0	86047	241	236	233	228	225	235	227	116	69	100	150	1	1	115714347	266	-2.09	0.42	12	0.38	-110.00	552.00	453	20240819	-49.23	209	20241210	10.05	453	-49.23	20240819	209	10.05	20241210	453	-49.23	20240819	209	10.05	20241210	0.00	N	038530	100	115 억		645857	N	N	0	N	00	N
60	20241219	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	229	-4	5	-1.72	83948369	368196	175.87	233	234	221	302	164	233	227.99	0.56	0	76309	241	236	233	228	225	235	227	116	69	100	150	1	1	115714347	265	-2.08	0.41	12	0.32	-110.00	552.00	453	20240819	-49.45	209	20241210	9.57	453	-49.45	20240819	209	9.57	20241210	453	-49.45	20240819	209	9.57	20241210	0.00	N	038530	100	115 억		645857	N	N	0	N	00	N
61	20241219	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	229	-4	5	-1.72	81541282	357652	170.83	233	234	221	302	164	233	227.98	0.56	0	74432	241	236	233	228	225	235	227	116	69	100	150	1	1	115714347	265	-2.08	0.41	12	0.31	-110.00	552.00	453	20240819	-49.45	209	20241210	9.57	453	-49.45	20240819	209	9.57	20241210	453	-49.45	20240819	209	9.57	20241210	0.00	N	038530	100	115 억		645857	N	N	0	N	00	N
62	20241219	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	229	-4	5	-1.72	80191628	351745	168.01	233	234	221	302	164	233	227.98	0.56	0	70765	241	236	233	228	225	235	227	116	69	100	150	1	1	115714347	265	-2.08	0.41	12	0.30	-110.00	552.00	453	20240819	-49.45	209	20241210	9.57	453	-49.45	20240819	209	9.57	20241210	453	-49.45	20240819	209	9.57	20241210	0.00	N	038530	100	115 억		645857	N	N	0	N	00	N
63	20241219	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	229	-4	5	-1.72	77614911	340502	162.64	233	234	221	302	164	233	227.94	0.56	0	72875	241	236	233	228	225	235	227	116	69	100	150	1	1	115714347	265	-2.08	0.41	12	0.29	-110.00	552.00	453	20240819	-49.45	209	20241210	9.57	453	-49.45	20240819	209	9.57	20241210	453	-49.45	20240819	209	9.57	20241210	0.00	N	038530	100	115 억		645857	N	N	0	N	00	N
64	20241219	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	230	-3	5	-1.29	57453514	251907	120.32	233	234	221	302	164	233	228.06	0.56	0	30807	241	236	233	228	225	235	227	116	69	100	150	1	1	115714347	266	-2.09	0.42	12	0.22	-110.00	552.00	453	20240819	-49.23	209	20241210	10.05	453	-49.23	20240819	209	10.05	20241210	453	-49.23	20240819	209	10.05	20241210	0.00	N	038530	100	115 억		645857	N	N	0	N	00	N
65	20241219	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	-1	5	-0.43	11444402	49184	23.49	233	234	230	302	164	233	232.68	0.56	0	-4791	241	236	233	228	225	235	227	116	69	100	150	1	1	115714347	268	-2.11	0.42	12	0.04	-110.00	552.00	453	20240819	-48.79	209	20241210	11.00	453	-48.79	20240819	209	11.00	20241210	453	-48.79	20240819	209	11.00	20241210	0.00	N	038530	100	115 억		645857	N	N	0	N	00	N
66	20241218	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	-1	5	-0.43	47264972	201816	103.06	235	238	230	304	164	234	234.21	0.57	0	-13253	242	238	235	231	228	236	229	116	70	100	150	1	1	115714347	270	-2.12	0.42	12	0.17	-110.00	552.00	453	20240819	-48.57	209	20241210	11.48	453	-48.57	20240819	209	11.48	20241210	453	-48.57	20240819	209	11.48	20241210	0.00	N	038530	100	115 억		659603	N	N	0	N	00	N
67	20241218	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	0	3	0.00	40978172	174965	89.34	235	238	230	304	164	234	234.21	0.57	0	-31234	242	238	235	231	228	236	229	116	70	100	150	1	1	115714347	271	-2.13	0.42	12	0.15	-110.00	552.00	453	20240819	-48.34	209	20241210	11.96	453	-48.34	20240819	209	11.96	20241210	453	-48.34	20240819	209	11.96	20241210	0.00	N	038530	100	115 억		659603	N	N	0	N	00	N
68	20241218	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	1	2	0.43	34089924	145632	74.37	235	238	230	304	164	234	234.08	0.57	0	-39344	242	238	235	231	228	236	229	116	70	100	150	1	1	115714347	272	-2.14	0.43	12	0.13	-110.00	552.00	453	20240819	-48.12	209	20241210	12.44	453	-48.12	20240819	209	12.44	20241210	453	-48.12	20240819	209	12.44	20241210	0.00	N	038530	100	115 억		659603	N	N	0	N	00	N
69	20241218	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	0	3	0.00	32609950	139310	71.14	235	238	230	304	164	234	234.08	0.57	0	-38921	242	238	235	231	228	236	229	116	70	100	150	1	1	115714347	271	-2.13	0.42	12	0.12	-110.00	552.00	453	20240819	-48.34	209	20241210	11.96	453	-48.34	20240819	209	11.96	20241210	453	-48.34	20240819	209	11.96	20241210	0.00	N	038530	100	115 억		659603	N	N	0	N	00	N
70	20241218	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	2	2	0.85	16877779	71947	36.74	235	238	233	304	164	234	234.59	0.57	0	-33319	242	238	235	231	228	236	229	116	70	100	150	1	1	115714347	273	-2.15	0.43	12	0.06	-110.00	552.00	453	20240819	-47.90	209	20241210	12.92	453	-47.90	20240819	209	12.92	20241210	453	-47.90	20240819	209	12.92	20241210	0.00	N	038530	100	115 억		659603	N	N	0	N	00	N
71	20241218	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	2	2	0.85	16656044	71007	36.26	235	238	233	304	164	234	234.57	0.57	0	-33303	242	238	235	231	228	236	229	116	70	100	150	1	1	115714347	273	-2.15	0.43	12	0.06	-110.00	552.00	453	20240819	-47.90	209	20241210	12.92	453	-47.90	20240819	209	12.92	20241210	453	-47.90	20240819	209	12.92	20241210	0.00	N	038530	100	115 억		659603	N	N	0	N	00	N
72	20241218	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	1	2	0.43	11477438	48970	25.01	235	238	233	304	164	234	234.38	0.57	0	-19276	242	238	235	231	228	236	229	116	70	100	150	1	1	115714347	272	-2.14	0.43	12	0.04	-110.00	552.00	453	20240819	-48.12	209	20241210	12.44	453	-48.12	20240819	209	12.44	20241210	453	-48.12	20240819	209	12.44	20241210	0.00	N	038530	100	115 억		659603	N	N	0	N	00	N
73	20241218	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	1	2	0.43	1503577	6421	3.28	235	235	234	304	164	234	234.17	0.57	0	-5358	242	238	235	231	228	236	229	116	70	100	150	1	1	115714347	272	-2.14	0.43	12	0.01	-110.00	552.00	453	20240819	-48.12	209	20241210	12.44	453	-48.12	20240819	209	12.44	20241210	453	-48.12	20240819	209	12.44	20241210	0.00	N	038530	100	115 억		659603	N	N	0	N	00	N
74	20241217	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	-2	5	-0.85	45844122	194840	49.62	236	239	232	306	166	236	235.29	0.59	0	-17145	251	243	237	229	223	240	226	116	70	100	160	1	1	115714347	271	-2.13	0.42	12	0.17	-110.00	552.00	453	20240819	-48.34	209	20241210	11.96	453	-48.34	20240819	209	11.96	20241210	453	-48.34	20240819	209	11.96	20241210	0.00	N	038530	100	115 억		677110	N	N	0	N	00	N
75	20241217	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	-2	5	-0.85	44349058	188426	47.98	236	239	232	306	166	236	235.37	0.59	0	-17507	251	243	237	229	223	240	226	116	70	100	160	1	1	115714347	271	-2.13	0.42	12	0.16	-110.00	552.00	453	20240819	-48.34	209	20241210	11.96	453	-48.34	20240819	209	11.96	20241210	453	-48.34	20240819	209	11.96	20241210	0.00	N	038530	100	115 억		677110	N	N	0	N	00	N
76	20241217	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	-3	5	-1.27	37653921	159722	40.67	236	239	232	306	166	236	235.75	0.59	0	-17507	251	243	237	229	223	240	226	116	70	100	160	1	1	115714347	270	-2.12	0.42	12	0.14	-110.00	552.00	453	20240819	-48.57	209	20241210	11.48	453	-48.57	20240819	209	11.48	20241210	453	-48.57	20240819	209	11.48	20241210	0.00	N	038530	100	115 억		677110	N	N	0	N	00	N
77	20241217	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	-1	5	-0.42	33788040	143201	36.47	236	239	232	306	166	236	235.95	0.59	0	-16871	251	243	237	229	223	240	226	116	70	100	160	1	1	115714347	272	-2.14	0.43	12	0.12	-110.00	552.00	453	20240819	-48.12	209	20241210	12.44	453	-48.12	20240819	209	12.44	20241210	453	-48.12	20240819	209	12.44	20241210	0.00	N	038530	100	115 억		677110	N	N	0	N	00	N
78	20241217	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	0	3	0.00	26247423	111066	28.28	236	239	232	306	166	236	236.32	0.59	0	-2398	251	243	237	229	223	240	226	116	70	100	160	1	1	115714347	273	-2.15	0.43	12	0.10	-110.00	552.00	453	20240819	-47.90	209	20241210	12.92	453	-47.90	20240819	209	12.92	20241210	453	-47.90	20240819	209	12.92	20241210	0.00	N	038530	100	115 억		677110	N	N	0	N	00	N
79	20241217	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	237	1	2	0.42	24943336	105533	26.87	236	239	232	306	166	236	236.36	0.59	0	-1840	251	243	237	229	223	240	226	116	70	100	160	1	1	115714347	274	-2.15	0.43	12	0.09	-110.00	552.00	453	20240819	-47.68	209	20241210	13.40	453	-47.68	20240819	209	13.40	20241210	453	-47.68	20240819	209	13.40	20241210	0.00	N	038530	100	115 억		677110	N	N	0	N	00	N
80	20241217	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	0	3	0.00	21225411	89885	22.89	236	239	232	306	166	236	236.14	0.59	0	245	251	243	237	229	223	240	226	116	70	100	160	1	1	115714347	273	-2.15	0.43	12	0.08	-110.00	552.00	453	20240819	-47.90	209	20241210	12.92	453	-47.90	20240819	209	12.92	20241210	453	-47.90	20240819	209	12.92	20241210	0.00	N	038530	100	115 억		677110	N	N	0	N	00	N
81	20241217	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	237	1	2	0.42	1665283	7047	1.79	236	238	236	306	166	236	236.31	0.59	0	-1002	251	243	237	229	223	240	226	116	70	100	160	1	1	115714347	274	-2.15	0.43	12	0.01	-110.00	552.00	453	20240819	-47.68	209	20241210	13.40	453	-47.68	20240819	209	13.40	20241210	453	-47.68	20240819	209	13.40	20241210	0.00	N	038530	100	115 억		677110	N	N	0	N	00	N
82	20241216	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	-6	5	-2.48	92525906	392622	62.08	245	245	231	314	170	242	235.66	0.68	0	-113985	252	246	236	230	220	250	234	116	72	100	160	1	1	115714347	273	-2.15	0.43	12	0.34	-110.00	552.00	453	20240819	-47.90	209	20241210	12.92	453	-47.90	20240819	209	12.92	20241210	453	-47.90	20240819	209	12.92	20241210	0.00	N	038530	100	115 억		787470	N	N	0	N	00	N
83	20241216	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	-8	5	-3.31	89776343	380952	60.23	245	245	231	314	170	242	235.66	0.68	0	-109910	252	246	236	230	220	250	234	116	72	100	160	1	1	115714347	271	-2.13	0.42	12	0.33	-110.00	552.00	453	20240819	-48.34	209	20241210	11.96	453	-48.34	20240819	209	11.96	20241210	453	-48.34	20240819	209	11.96	20241210	0.00	N	038530	100	115 억		787470	N	N	0	N	00	N
84	20241216	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	-7	5	-2.89	77454741	328408	51.92	245	245	231	314	170	242	235.85	0.68	0	-101650	252	246	236	230	220	250	234	116	72	100	160	1	1	115714347	272	-2.14	0.43	12	0.28	-110.00	552.00	453	20240819	-48.12	209	20241210	12.44	453	-48.12	20240819	209	12.44	20241210	453	-48.12	20240819	209	12.44	20241210	0.00	N	038530	100	115 억		787470	N	N	0	N	00	N
85	20241216	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	-7	5	-2.89	75187053	318766	50.40	245	245	231	314	170	242	235.87	0.68	0	-99280	252	246	236	230	220	250	234	116	72	100	160	1	1	115714347	272	-2.14	0.43	12	0.28	-110.00	552.00	453	20240819	-48.12	209	20241210	12.44	453	-48.12	20240819	209	12.44	20241210	453	-48.12	20240819	209	12.44	20241210	0.00	N	038530	100	115 억		787470	N	N	0	N	00	N
86	20241216	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	-7	5	-2.89	68329521	289533	45.78	245	245	231	314	170	242	236.00	0.68	0	-79704	252	246	236	230	220	250	234	116	72	100	160	1	1	115714347	272	-2.14	0.43	12	0.25	-110.00	552.00	453	20240819	-48.12	209	20241210	12.44	453	-48.12	20240819	209	12.44	20241210	453	-48.12	20240819	209	12.44	20241210	0.00	N	038530	100	115 억		787470	N	N	0	N	00	N
87	20241216	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	-7	5	-2.89	65825364	278830	44.08	245	245	231	314	170	242	236.08	0.68	0	-76962	252	246	236	230	220	250	234	116	72	100	160	1	1	115714347	272	-2.14	0.43	12	0.24	-110.00	552.00	453	20240819	-48.12	209	20241210	12.44	453	-48.12	20240819	209	12.44	20241210	453	-48.12	20240819	209	12.44	20241210	0.00	N	038530	100	115 억		787470	N	N	0	N	00	N
88	20241216	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	237	-5	5	-2.07	46641105	196782	31.11	245	245	232	314	170	242	237.02	0.68	0	-67543	252	246	236	230	220	250	234	116	72	100	160	1	1	115714347	274	-2.15	0.43	12	0.17	-110.00	552.00	453	20240819	-47.68	209	20241210	13.40	453	-47.68	20240819	209	13.40	20241210	453	-47.68	20240819	209	13.40	20241210	0.00	N	038530	100	115 억		787470	N	N	0	N	00	N
89	20241216	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	-4	5	-1.65	9922705	41527	6.57	245	245	232	314	170	242	238.95	0.68	0	-16753	252	246	236	230	220	250	234	116	72	100	160	1	1	115714347	275	-2.16	0.43	12	0.04	-110.00	552.00	453	20240819	-47.46	209	20241210	13.88	453	-47.46	20240819	209	13.88	20241210	453	-47.46	20240819	209	13.88	20241210	0.00	N	038530	100	115 억		787470	N	N	0	N	00	N
90	20241213	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	10	2	4.31	147574236	628780	175.94	234	242	226	301	163	232	234.69	0.57	0	133004	242	236	231	225	220	234	223	116	69	100	150	1	1	115714347	280	-2.20	0.44	12	0.54	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	453	-46.58	20240819	209	15.79	20241210	453	-46.58	20240819	209	15.79	20241210	0.00	N	038530	100	115 억		658646	N	N	0	N	00	N
91	20241213	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	10	2	4.31	141946218	605415	169.40	234	242	226	301	163	232	234.46	0.57	0	123254	242	236	231	225	220	234	223	116	69	100	150	1	1	115714347	280	-2.20	0.44	12	0.52	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	453	-46.58	20240819	209	15.79	20241210	453	-46.58	20240819	209	15.79	20241210	0.00	N	038530	100	115 억		658646	N	N	0	N	00	N
92	20241213	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	7	2	3.02	116886066	500236	139.97	234	241	226	301	163	232	233.66	0.57	0	64590	242	236	231	225	220	234	223	116	69	100	150	1	1	115714347	277	-2.17	0.43	12	0.43	-110.00	552.00	453	20240819	-47.24	209	20241210	14.35	453	-47.24	20240819	209	14.35	20241210	453	-47.24	20240819	209	14.35	20241210	0.00	N	038530	100	115 억		658646	N	N	0	N	00	N
93	20241213	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	7	2	3.02	85725848	369688	103.44	234	239	226	301	163	232	231.89	0.57	0	71997	242	236	231	225	220	234	223	116	69	100	150	1	1	115714347	277	-2.17	0.43	12	0.32	-110.00	552.00	453	20240819	-47.24	209	20241210	14.35	453	-47.24	20240819	209	14.35	20241210	453	-47.24	20240819	209	14.35	20241210	0.00	N	038530	100	115 억		658646	N	N	0	N	00	N
94	20241213	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	0	3	0.00	40835418	178054	49.82	234	234	226	301	163	232	229.34	0.57	0	33278	242	236	231	225	220	234	223	116	69	100	150	1	1	115714347	268	-2.11	0.42	12	0.15	-110.00	552.00	453	20240819	-48.79	209	20241210	11.00	453	-48.79	20240819	209	11.00	20241210	453	-48.79	20240819	209	11.00	20241210	0.00	N	038530	100	115 억		658646	N	N	0	N	00	N
95	20241213	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	231	-1	5	-0.43	37491035	163591	45.77	234	234	226	301	163	232	229.18	0.57	0	32870	242	236	231	225	220	234	223	116	69	100	150	1	1	115714347	267	-2.10	0.42	12	0.14	-110.00	552.00	453	20240819	-49.01	209	20241210	10.53	453	-49.01	20240819	209	10.53	20241210	453	-49.01	20240819	209	10.53	20241210	0.00	N	038530	100	115 억		658646	N	N	0	N	00	N
96	20241213	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	1	2	0.43	31213423	136488	38.19	234	234	226	301	163	232	228.69	0.57	0	35663	242	236	231	225	220	234	223	116	69	100	150	1	1	115714347	270	-2.12	0.42	12	0.12	-110.00	552.00	453	20240819	-48.57	209	20241210	11.48	453	-48.57	20240819	209	11.48	20241210	453	-48.57	20240819	209	11.48	20241210	0.00	N	038530	100	115 억		658646	N	N	0	N	00	N
97	20241213	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	0	3	0.00	1491893	6411	1.79	234	234	230	301	163	232	232.71	0.57	0	-3852	242	236	231	225	220	234	223	116	69	100	150	1	1	115714347	268	-2.11	0.42	12	0.01	-110.00	552.00	453	20240819	-48.79	209	20241210	11.00	453	-48.79	20240819	209	11.00	20241210	453	-48.79	20240819	209	11.00	20241210	0.00	N	038530	100	115 억		658646	N	N	0	N	00	N
98	20241212	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	0	3	0.00	82237587	357380	105.07	237	237	226	301	163	232	230.11	0.69	0	-143408	236	233	230	227	224	235	229	116	69	100	150	1	1	115714347	268	-2.11	0.42	12	0.31	-110.00	552.00	453	20240819	-48.79	209	20241210	11.00	453	-48.79	20240819	209	11.00	20241210	453	-48.79	20240819	209	11.00	20241210	0.00	N	038530	100	115 억		800186	N	N	0	N	00	N
99	20241212	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	0	3	0.00	77954205	338801	99.61	237	237	226	301	163	232	230.09	0.69	0	-142889	236	233	230	227	224	235	229	116	69	100	150	1	1	115714347	268	-2.11	0.42	12	0.29	-110.00	552.00	453	20240819	-48.79	209	20241210	11.00	453	-48.79	20240819	209	11.00	20241210	453	-48.79	20240819	209	11.00	20241210	0.00	N	038530	100	115 억		800186	N	N	0	N	00	N
100	20241212	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	229	-3	5	-1.29	69668523	302681	88.99	237	237	226	301	163	232	230.17	0.69	0	-147625	236	233	230	227	224	235	229	116	69	100	150	1	1	115714347	265	-2.08	0.41	12	0.26	-110.00	552.00	453	20240819	-49.45	209	20241210	9.57	453	-49.45	20240819	209	9.57	20241210	453	-49.45	20240819	209	9.57	20241210	0.00	N	038530	100	115 억		800186	N	N	0	N	00	N
101	20241212	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	228	-4	5	-1.72	65967914	286451	84.22	237	237	226	301	163	232	230.29	0.69	0	-147577	236	233	230	227	224	235	229	116	69	100	150	1	1	115714347	264	-2.07	0.41	12	0.25	-110.00	552.00	453	20240819	-49.67	209	20241210	9.09	453	-49.67	20240819	209	9.09	20241210	453	-49.67	20240819	209	9.09	20241210	0.00	N	038530	100	115 억		800186	N	N	0	N	00	N
102	20241212	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	230	-2	5	-0.86	47449389	204912	60.25	237	237	228	301	163	232	231.56	0.69	0	-128795	236	233	230	227	224	235	229	116	69	100	150	1	1	115714347	266	-2.09	0.42	12	0.18	-110.00	552.00	453	20240819	-49.23	209	20241210	10.05	453	-49.23	20240819	209	10.05	20241210	453	-49.23	20240819	209	10.05	20241210	0.00	N	038530	100	115 억		800186	N	N	0	N	00	N
103	20241212	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	231	-1	5	-0.43	38500343	165871	48.77	237	237	230	301	163	232	232.11	0.69	0	-117070	236	233	230	227	224	235	229	116	69	100	150	1	1	115714347	267	-2.10	0.42	12	0.14	-110.00	552.00	453	20240819	-49.01	209	20241210	10.53	453	-49.01	20240819	209	10.53	20241210	453	-49.01	20240819	209	10.53	20241210	0.00	N	038530	100	115 억		800186	N	N	0	N	00	N
104	20241212	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	1	2	0.43	29480592	126699	37.25	237	237	230	301	163	232	232.68	0.69	0	-90845	236	233	230	227	224	235	229	116	69	100	150	1	1	115714347	270	-2.12	0.42	12	0.11	-110.00	552.00	453	20240819	-48.57	209	20241210	11.48	453	-48.57	20240819	209	11.48	20241210	453	-48.57	20240819	209	11.48	20241210	0.00	N	038530	100	115 억		800186	N	N	0	N	00	N
105	20241212	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	1	2	0.43	14859817	63442	18.65	237	237	233	301	163	232	234.23	0.69	0	-53351	236	233	230	227	224	235	229	116	69	100	150	1	1	115714347	270	-2.12	0.42	12	0.05	-110.00	552.00	453	20240819	-48.57	209	20241210	11.48	453	-48.57	20240819	209	11.48	20241210	453	-48.57	20240819	209	11.48	20241210	0.00	N	038530	100	115 억		800186	N	N	0	N	00	N
106	20241211	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	5	2	2.20	77237814	335492	52.18	227	233	227	295	159	227	230.22	0.65	0	50405	240	233	221	214	202	237	218	116	68	100	150	1	1	115714347	268	-2.11	0.42	12	0.29	-110.00	552.00	453	20240819	-48.79	209	20241210	11.00	453	-48.79	20240819	209	11.00	20241210	453	-48.79	20240819	209	11.00	20241210	0.00	N	038530	100	115 억		750449	N	N	0	N	00	N
107	20241211	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	6	2	2.64	72469627	314986	48.99	227	233	227	295	159	227	230.07	0.65	0	43529	240	233	221	214	202	237	218	116	68	100	150	1	1	115714347	270	-2.12	0.42	12	0.27	-110.00	552.00	453	20240819	-48.57	209	20241210	11.48	453	-48.57	20240819	209	11.48	20241210	453	-48.57	20240819	209	11.48	20241210	0.00	N	038530	100	115 억		750449	N	N	0	N	00	N
108	20241211	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	5	2	2.20	60993509	265465	41.29	227	232	227	295	159	227	229.76	0.65	0	38556	240	233	221	214	202	237	218	116	68	100	150	1	1	115714347	268	-2.11	0.42	12	0.23	-110.00	552.00	453	20240819	-48.79	209	20241210	11.00	453	-48.79	20240819	209	11.00	20241210	453	-48.79	20240819	209	11.00	20241210	0.00	N	038530	100	115 억		750449	N	N	0	N	00	N
109	20241211	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	231	4	2	1.76	48523244	211497	32.90	227	231	227	295	159	227	229.43	0.65	0	36678	240	233	221	214	202	237	218	116	68	100	150	1	1	115714347	267	-2.10	0.42	12	0.18	-110.00	552.00	453	20240819	-49.01	209	20241210	10.53	453	-49.01	20240819	209	10.53	20241210	453	-49.01	20240819	209	10.53	20241210	0.00	N	038530	100	115 억		750449	N	N	0	N	00	N
110	20241211	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	231	4	2	1.76	39707617	173106	26.93	227	231	227	295	159	227	229.38	0.65	0	23359	240	233	221	214	202	237	218	116	68	100	150	1	1	115714347	267	-2.10	0.42	12	0.15	-110.00	552.00	453	20240819	-49.01	209	20241210	10.53	453	-49.01	20240819	209	10.53	20241210	453	-49.01	20240819	209	10.53	20241210	0.00	N	038530	100	115 억		750449	N	N	0	N	00	N
111	20241211	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	229	2	2	0.88	31795927	138783	21.59	227	231	227	295	159	227	229.11	0.65	0	22078	240	233	221	214	202	237	218	116	68	100	150	1	1	115714347	265	-2.08	0.41	12	0.12	-110.00	552.00	453	20240819	-49.45	209	20241210	9.57	453	-49.45	20240819	209	9.57	20241210	453	-49.45	20240819	209	9.57	20241210	0.00	N	038530	100	115 억		750449	N	N	0	N	00	N
112	20241211	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	230	3	2	1.32	28751368	125529	19.52	227	231	227	295	159	227	229.04	0.65	0	14887	240	233	221	214	202	237	218	116	68	100	150	1	1	115714347	266	-2.09	0.42	12	0.11	-110.00	552.00	453	20240819	-49.23	209	20241210	10.05	453	-49.23	20240819	209	10.05	20241210	453	-49.23	20240819	209	10.05	20241210	0.00	N	038530	100	115 억		750449	N	N	0	N	00	N
113	20241211	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	230	3	2	1.32	9318041	40780	6.34	227	230	227	295	159	227	228.50	0.65	0	-31762	240	233	221	214	202	237	218	116	68	100	150	1	1	115714347	266	-2.09	0.42	12	0.04	-110.00	552.00	453	20240819	-49.23	209	20241210	10.05	453	-49.23	20240819	209	10.05	20241210	453	-49.23	20240819	209	10.05	20241210	0.00	N	038530	100	115 억		750449	N	N	0	N	00	N
114	20241210	160436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	227	14	2	6.57	140986761	642660	59.19	210	228	209	276	150	213	219.38	0.46	0	226527	243	228	219	204	195	223	199	116	63	100	140	1	1	115714347	263	-2.06	0.41	12	0.56	-110.00	552.00	453	20240819	-49.89	209	20241210	8.61	453	-49.89	20240819	209	8.61	20241210	453	-49.89	20240819	209	8.61	20241210	0.00	N	038530	100	115 억		526852	N	N	0	N	00	N
115	20241210	150437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	227	14	2	6.57	117218718	537499	49.51	210	227	209	276	150	213	218.08	0.46	0	213933	243	228	219	204	195	223	199	116	63	100	140	1	1	115714347	263	-2.06	0.41	12	0.46	-110.00	552.00	453	20240819	-49.89	209	20241210	8.61	453	-49.89	20240819	209	8.61	20241210	453	-49.89	20240819	209	8.61	20241210	0.00	N	038530	100	115 억		526852	N	N	0	N	00	N
116	20241210	140437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	223	10	2	4.69	105112540	483521	44.53	210	226	209	276	150	213	217.39	0.46	0	217865	243	228	219	204	195	223	199	116	63	100	140	1	1	115714347	258	-2.03	0.40	12	0.42	-110.00	552.00	453	20240819	-50.77	209	20241210	6.70	453	-50.77	20240819	209	6.70	20241210	453	-50.77	20240819	209	6.70	20241210	0.00	N	038530	100	115 억		526852	N	N	0	N	00	N
117	20241210	130436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	222	9	2	4.23	101534478	467396	43.05	210	226	209	276	150	213	217.23	0.46	0	217866	243	228	219	204	195	223	199	116	63	100	140	1	1	115714347	257	-2.02	0.40	12	0.40	-110.00	552.00	453	20240819	-50.99	209	20241210	6.22	453	-50.99	20240819	209	6.22	20241210	453	-50.99	20240819	209	6.22	20241210	0.00	N	038530	100	115 억		526852	N	N	0	N	00	N
118	20241210	120436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	223	10	2	4.69	97316763	448324	41.29	210	226	209	276	150	213	217.07	0.46	0	217735	243	228	219	204	195	223	199	116	63	100	140	1	1	115714347	258	-2.03	0.40	12	0.39	-110.00	552.00	453	20240819	-50.77	209	20241210	6.70	453	-50.77	20240819	209	6.70	20241210	453	-50.77	20240819	209	6.70	20241210	0.00	N	038530	100	115 억		526852	N	N	0	N	00	N
119	20241210	110435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	220	7	2	3.29	81843868	378615	34.87	210	221	209	276	150	213	216.17	0.46	0	185467	243	228	219	204	195	223	199	116	63	100	140	1	1	115714347	255	-2.00	0.40	12	0.33	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		526852	N	N	0	N	00	N
120	20241210	100436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	220	7	2	3.29	49771247	231177	21.29	210	221	209	276	150	213	215.29	0.46	0	102594	243	228	219	204	195	223	199	116	63	100	140	1	1	115714347	255	-2.00	0.40	12	0.20	-110.00	552.00	453	20240819	-51.43	209	20241210	5.26	453	-51.43	20240819	209	5.26	20241210	453	-51.43	20240819	209	5.26	20241210	0.00	N	038530	100	115 억		526852	N	N	0	N	00	N
121	20241210	090439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	210	-3	5	-1.41	13056547	62200	5.73	210	213	209	276	150	213	209.91	0.46	0	25393	243	228	219	204	195	223	199	116	63	100	140	1	1	115714347	243	-1.91	0.38	12	0.05	-110.00	552.00	453	20240819	-53.64	209	20241210	0.48	453	-53.64	20240819	209	0.48	20241210	453	-53.64	20240819	209	0.48	20241210	0.00	N	038530	100	115 억		526852	N	N	0	N	00	N
122	20241209	160434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	213	-21	5	-8.97	239514958	1085230	247.02	231	234	210	304	164	234	220.71	0.49	0	-41763	244	239	234	229	224	241	231	116	70	100	150	1	1	115714347	246	-1.94	0.39	12	0.94	-110.00	552.00	453	20240819	-52.98	210	20241209	1.43	453	-52.98	20240819	210	1.43	20241209	453	-52.98	20240819	210	1.43	20241209	0.00	N	038530	100	115 억		569361	N	N	0	N	00	N
123	20241209	150437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	220	-14	5	-5.98	229695671	1039292	236.56	231	234	213	304	164	234	221.01	0.49	0	-39317	244	239	234	229	224	241	231	116	70	100	150	1	1	115714347	255	-2.00	0.40	12	0.90	-110.00	552.00	453	20240819	-51.43	213	20241209	3.29	453	-51.43	20240819	213	3.29	20241209	453	-51.43	20240819	213	3.29	20241209	0.00	N	038530	100	115 억		569361	N	N	0	N	00	N
124	20241209	140436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	219	-15	5	-6.41	187107632	842256	191.71	231	234	217	304	164	234	222.15	0.49	0	-8260	244	239	234	229	224	241	231	116	70	100	150	1	1	115714347	253	-1.99	0.40	12	0.73	-110.00	552.00	453	20240819	-51.66	217	20241209	0.92	453	-51.66	20240819	217	0.92	20241209	453	-51.66	20240819	217	0.92	20241209	0.00	N	038530	100	115 억		569361	N	N	0	N	00	N
125	20241209	130437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	220	-14	5	-5.98	168565538	757237	172.36	231	234	218	304	164	234	222.61	0.49	0	42995	244	239	234	229	224	241	231	116	70	100	150	1	1	115714347	255	-2.00	0.40	12	0.65	-110.00	552.00	453	20240819	-51.43	218	20241209	0.92	453	-51.43	20240819	218	0.92	20241209	453	-51.43	20240819	218	0.92	20241209	0.00	N	038530	100	115 억		569361	N	N	0	N	00	N
126	20241209	120435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	220	-14	5	-5.98	143537615	643655	146.51	231	234	220	304	164	234	223.00	0.49	0	39267	244	239	234	229	224	241	231	116	70	100	150	1	1	115714347	255	-2.00	0.40	12	0.56	-110.00	552.00	453	20240819	-51.43	220	20241209	0.00	453	-51.43	20240819	220	0.00	20241209	453	-51.43	20240819	220	0.00	20241209	0.00	N	038530	100	115 억		569361	N	N	0	N	00	N
127	20241209	110437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	227	-7	5	-2.99	80266777	359477	81.82	231	234	220	304	164	234	223.29	0.49	0	43165	244	239	234	229	224	241	231	116	70	100	150	1	1	115714347	263	-2.06	0.41	12	0.31	-110.00	552.00	453	20240819	-49.89	220	20241209	3.18	453	-49.89	20240819	220	3.18	20241209	453	-49.89	20240819	220	3.18	20241209	0.00	N	038530	100	115 억		569361	N	N	0	N	00	N
128	20241209	100435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	227	-7	5	-2.99	30889292	137349	31.26	231	234	221	304	164	234	224.90	0.49	0	-389	244	239	234	229	224	241	231	116	70	100	150	1	1	115714347	263	-2.06	0.41	12	0.12	-110.00	552.00	453	20240819	-49.89	221	20241209	2.71	453	-49.89	20240819	221	2.71	20241209	453	-49.89	20240819	221	2.71	20241209	0.00	N	038530	100	115 억		569361	N	N	0	N	00	N
129	20241209	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	0	3	0.00	456365	1974	0.45	231	234	230	304	164	234	231.19	0.49	0	-436	244	239	234	229	224	241	231	116	70	100	150	1	1	115714347	271	-2.13	0.42	12	0.00	-110.00	552.00	453	20240819	-48.34	225	20240122	4.00	453	-48.34	20240819	225	4.00	20240122	453	-48.34	20240819	225	4.00	20240122	0.00	N	038530	100	115 억		569361	N	N	0	N	00	N
130	20241206	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	2	2	0.86	102430661	439326	159.27	231	239	229	301	163	232	233.16	0.50	0	-12700	236	233	232	229	228	235	231	116	69	100	150	1	1	115714347	271	-2.13	0.42	12	0.38	-110.00	552.00	453	20240819	-48.34	225	20240122	4.00	453	-48.34	20240819	225	4.00	20240122	453	-48.34	20240819	225	4.00	20240122	0.00	N	038530	100	115 억		582406	N	N	0	N	00	N
131	20241206	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	0	3	0.00	101681365	436117	158.11	231	239	229	301	163	232	233.15	0.50	0	-13065	236	233	232	229	228	235	231	116	69	100	150	1	1	115714347	268	-2.11	0.42	12	0.38	-110.00	552.00	453	20240819	-48.79	225	20240122	3.11	453	-48.79	20240819	225	3.11	20240122	453	-48.79	20240819	225	3.11	20240122	0.00	N	038530	100	115 억		582406	N	N	0	N	00	N
132	20241206	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	3	2	1.29	98558611	422700	153.25	231	239	229	301	163	232	233.17	0.50	0	-13431	236	233	232	229	228	235	231	116	69	100	150	1	1	115714347	272	-2.14	0.43	12	0.37	-110.00	552.00	453	20240819	-48.12	225	20240122	4.44	453	-48.12	20240819	225	4.44	20240122	453	-48.12	20240819	225	4.44	20240122	0.00	N	038530	100	115 억		582406	N	N	0	N	00	N
133	20241206	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	0	3	0.00	87625807	375822	136.25	231	239	229	301	163	232	233.16	0.50	0	-14926	236	233	232	229	228	235	231	116	69	100	150	1	1	115714347	268	-2.11	0.42	12	0.32	-110.00	552.00	453	20240819	-48.79	225	20240122	3.11	453	-48.79	20240819	225	3.11	20240122	453	-48.79	20240819	225	3.11	20240122	0.00	N	038530	100	115 억		582406	N	N	0	N	00	N
134	20241206	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	2	2	0.86	75651827	324122	117.51	231	239	229	301	163	232	233.41	0.50	0	-32978	236	233	232	229	228	235	231	116	69	100	150	1	1	115714347	271	-2.13	0.42	12	0.28	-110.00	552.00	453	20240819	-48.34	225	20240122	4.00	453	-48.34	20240819	225	4.00	20240122	453	-48.34	20240819	225	4.00	20240122	0.00	N	038530	100	115 억		582406	N	N	0	N	00	N
135	20241206	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	230	-2	5	-0.86	70283707	301044	109.14	231	239	229	301	163	232	233.47	0.50	0	-28235	236	233	232	229	228	235	231	116	69	100	150	1	1	115714347	266	-2.09	0.42	12	0.26	-110.00	552.00	453	20240819	-49.23	225	20240122	2.22	453	-49.23	20240819	225	2.22	20240122	453	-49.23	20240819	225	2.22	20240122	0.00	N	038530	100	115 억		582406	N	N	0	N	00	N
136	20241206	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	235	3	2	1.29	26055310	111590	40.46	231	239	231	301	163	232	233.50	0.50	0	-18247	236	233	232	229	228	235	231	116	69	100	150	1	1	115714347	272	-2.14	0.43	12	0.10	-110.00	552.00	453	20240819	-48.12	225	20240122	4.44	453	-48.12	20240819	225	4.44	20240122	453	-48.12	20240819	225	4.44	20240122	0.00	N	038530	100	115 억		582406	N	N	0	N	00	N
137	20241206	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	0	3	0.00	3054684	13176	4.78	231	232	231	301	163	232	231.83	0.50	0	0	236	233	232	229	228	235	231	116	69	100	150	1	1	115714347	268	-2.11	0.42	12	0.01	-110.00	552.00	453	20240819	-48.79	225	20240122	3.11	453	-48.79	20240819	225	3.11	20240122	453	-48.79	20240819	225	3.11	20240122	0.00	N	038530	100	115 억		582406	N	N	0	N	00	N
138	20241205	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	1	2	0.43	61759781	265961	29.57	231	235	231	300	162	231	232.21	0.51	0	-10490	243	237	233	227	223	235	225	116	69	100	150	1	1	115714347	268	-2.11	0.42	12	0.23	-110.00	552.00	453	20240819	-48.79	225	20240122	3.11	453	-48.79	20240819	225	3.11	20240122	453	-48.79	20240819	225	3.11	20240122	0.00	N	038530	100	115 억		593648	N	N	0	N	00	N
139	20241205	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	2	2	0.87	46453122	199985	22.23	231	235	231	300	162	231	232.28	0.51	0	-11241	243	237	233	227	223	235	225	116	69	100	150	1	1	115714347	270	-2.12	0.42	12	0.17	-110.00	552.00	453	20240819	-48.57	225	20240122	3.56	453	-48.57	20240819	225	3.56	20240122	453	-48.57	20240819	225	3.56	20240122	0.00	N	038530	100	115 억		593648	N	N	0	N	00	N
140	20241205	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	3	2	1.30	40108610	172723	19.20	231	235	231	300	162	231	232.21	0.51	0	-19229	243	237	233	227	223	235	225	116	69	100	150	1	1	115714347	271	-2.13	0.42	12	0.15	-110.00	552.00	453	20240819	-48.34	225	20240122	4.00	453	-48.34	20240819	225	4.00	20240122	453	-48.34	20240819	225	4.00	20240122	0.00	N	038530	100	115 억		593648	N	N	0	N	00	N
141	20241205	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	1	2	0.43	23650076	101808	11.32	231	235	231	300	162	231	232.30	0.51	0	-19229	243	237	233	227	223	235	225	116	69	100	150	1	1	115714347	268	-2.11	0.42	12	0.09	-110.00	552.00	453	20240819	-48.79	225	20240122	3.11	453	-48.79	20240819	225	3.11	20240122	453	-48.79	20240819	225	3.11	20240122	0.00	N	038530	100	115 억		593648	N	N	0	N	00	N
142	20241205	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	2	2	0.87	22084038	95059	10.57	231	235	231	300	162	231	232.32	0.51	0	-19518	243	237	233	227	223	235	225	116	69	100	150	1	1	115714347	270	-2.12	0.42	12	0.08	-110.00	552.00	453	20240819	-48.57	225	20240122	3.56	453	-48.57	20240819	225	3.56	20240122	453	-48.57	20240819	225	3.56	20240122	0.00	N	038530	100	115 억		593648	N	N	0	N	00	N
143	20241205	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	233	2	2	0.87	18562479	79896	8.88	231	235	231	300	162	231	232.33	0.51	0	-23141	243	237	233	227	223	235	225	116	69	100	150	1	1	115714347	270	-2.12	0.42	12	0.07	-110.00	552.00	453	20240819	-48.57	225	20240122	3.56	453	-48.57	20240819	225	3.56	20240122	453	-48.57	20240819	225	3.56	20240122	0.00	N	038530	100	115 억		593648	N	N	0	N	00	N
144	20241205	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	1	2	0.43	16529901	71163	7.91	231	235	231	300	162	231	232.28	0.51	0	-22884	243	237	233	227	223	235	225	116	69	100	150	1	1	115714347	268	-2.11	0.42	12	0.06	-110.00	552.00	453	20240819	-48.79	225	20240122	3.11	453	-48.79	20240819	225	3.11	20240122	453	-48.79	20240819	225	3.11	20240122	0.00	N	038530	100	115 억		593648	N	N	0	N	00	N
145	20241205	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	3	2	1.30	3776125	16284	1.81	231	235	231	300	162	231	231.89	0.51	0	4322	243	237	233	227	223	235	225	116	69	100	150	1	1	115714347	271	-2.13	0.42	12	0.01	-110.00	552.00	453	20240819	-48.34	225	20240122	4.00	453	-48.34	20240819	225	4.00	20240122	453	-48.34	20240819	225	4.00	20240122	0.00	N	038530	100	115 억		593648	N	N	0	N	00	N
146	20241204	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	231	-7	5	-2.94	208242729	896490	264.76	236	239	229	309	167	238	232.29	0.63	0	-133527	246	242	239	235	232	244	237	116	71	100	160	1	1	115714347	267	-2.10	0.42	12	0.77	-110.00	552.00	453	20240819	-49.01	225	20240122	2.67	453	-49.01	20240819	225	2.67	20240122	453	-49.01	20240819	225	2.67	20240122	0.00	N	038530	100	115 억		724438	N	N	0	N	00	N
147	20241204	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	231	-7	5	-2.94	205883399	886257	261.74	236	239	229	309	167	238	232.31	0.63	0	-133889	246	242	239	235	232	244	237	116	71	100	160	1	1	115714347	267	-2.10	0.42	12	0.77	-110.00	552.00	453	20240819	-49.01	225	20240122	2.67	453	-49.01	20240819	225	2.67	20240122	453	-49.01	20240819	225	2.67	20240122	0.00	N	038530	100	115 억		724438	N	N	0	N	00	N
148	20241204	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	-6	5	-2.52	195070563	839536	247.94	236	239	229	309	167	238	232.36	0.63	0	-133889	246	242	239	235	232	244	237	116	71	100	160	1	1	115714347	268	-2.11	0.42	12	0.73	-110.00	552.00	453	20240819	-48.79	225	20240122	3.11	453	-48.79	20240819	225	3.11	20240122	453	-48.79	20240819	225	3.11	20240122	0.00	N	038530	100	115 억		724438	N	N	0	N	00	N
149	20241204	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	231	-7	5	-2.94	193356733	832118	245.75	236	239	229	309	167	238	232.37	0.63	0	-129271	246	242	239	235	232	244	237	116	71	100	160	1	1	115714347	267	-2.10	0.42	12	0.72	-110.00	552.00	453	20240819	-49.01	225	20240122	2.67	453	-49.01	20240819	225	2.67	20240122	453	-49.01	20240819	225	2.67	20240122	0.00	N	038530	100	115 억		724438	N	N	0	N	00	N
150	20241204	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	231	-7	5	-2.94	191123106	822451	242.90	236	239	229	309	167	238	232.38	0.63	0	-125736	246	242	239	235	232	244	237	116	71	100	160	1	1	115714347	267	-2.10	0.42	12	0.71	-110.00	552.00	453	20240819	-49.01	225	20240122	2.67	453	-49.01	20240819	225	2.67	20240122	453	-49.01	20240819	225	2.67	20240122	0.00	N	038530	100	115 억		724438	N	N	0	N	00	N
151	20241204	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	-4	5	-1.68	134488563	576117	170.15	236	239	229	309	167	238	233.44	0.63	0	-121410	246	242	239	235	232	244	237	116	71	100	160	1	1	115714347	271	-2.13	0.42	12	0.50	-110.00	552.00	453	20240819	-48.34	225	20240122	4.00	453	-48.34	20240819	225	4.00	20240122	453	-48.34	20240819	225	4.00	20240122	0.00	N	038530	100	115 억		724438	N	N	0	N	00	N
152	20241204	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	-4	5	-1.68	114200328	488791	144.36	236	239	229	309	167	238	233.64	0.63	0	-116637	246	242	239	235	232	244	237	116	71	100	160	1	1	115714347	271	-2.13	0.42	12	0.42	-110.00	552.00	453	20240819	-48.34	225	20240122	4.00	453	-48.34	20240819	225	4.00	20240122	453	-48.34	20240819	225	4.00	20240122	0.00	N	038530	100	115 억		724438	N	N	0	N	00	N
153	20241204	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	237	-1	5	-0.42	11182135	47483	14.02	236	238	234	309	167	238	235.50	0.63	0	-5490	246	242	239	235	232	244	237	116	71	100	160	1	1	115714347	274	-2.15	0.43	12	0.04	-110.00	552.00	453	20240819	-47.68	225	20240122	5.33	453	-47.68	20240819	225	5.33	20240122	453	-47.68	20240819	225	5.33	20240122	0.00	N	038530	100	115 억		724438	N	N	0	N	00	N
154	20241203	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	-1	5	-0.42	80770875	338421	44.68	237	243	236	310	168	239	238.67	0.59	0	40283	247	242	239	234	231	245	237	116	71	100	160	1	1	115714347	275	-2.16	0.43	12	0.29	-110.00	552.00	453	20240819	-47.46	225	20240122	5.78	453	-47.46	20240819	225	5.78	20240122	453	-47.46	20240819	225	5.78	20240122	0.00	N	038530	100	115 억		684701	N	N	0	N	00	N
155	20241203	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	1	2	0.42	74975479	314136	41.48	237	243	236	310	168	239	238.67	0.59	0	40187	247	242	239	234	231	245	237	116	71	100	160	1	1	115714347	278	-2.18	0.43	12	0.27	-110.00	552.00	453	20240819	-47.02	225	20240122	6.67	453	-47.02	20240819	225	6.67	20240122	453	-47.02	20240819	225	6.67	20240122	0.00	N	038530	100	115 억		684701	N	N	0	N	00	N
156	20241203	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	-1	5	-0.42	71832513	301007	39.74	237	243	236	310	168	239	238.64	0.59	0	40187	247	242	239	234	231	245	237	116	71	100	160	1	1	115714347	275	-2.16	0.43	12	0.26	-110.00	552.00	453	20240819	-47.46	225	20240122	5.78	453	-47.46	20240819	225	5.78	20240122	453	-47.46	20240819	225	5.78	20240122	0.00	N	038530	100	115 억		684701	N	N	0	N	00	N
157	20241203	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	0	3	0.00	52255363	218888	28.90	237	243	236	310	168	239	238.73	0.59	0	29938	247	242	239	234	231	245	237	116	71	100	160	1	1	115714347	277	-2.17	0.43	12	0.19	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		684701	N	N	0	N	00	N
158	20241203	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	0	3	0.00	41161205	172595	22.79	237	243	236	310	168	239	238.48	0.59	0	17708	247	242	239	234	231	245	237	116	71	100	160	1	1	115714347	277	-2.17	0.43	12	0.15	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		684701	N	N	0	N	00	N
159	20241203	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	2	2	0.84	32743740	137353	18.13	237	243	236	310	168	239	238.39	0.59	0	17913	247	242	239	234	231	245	237	116	71	100	160	1	1	115714347	279	-2.19	0.44	12	0.12	-110.00	552.00	453	20240819	-46.80	225	20240122	7.11	453	-46.80	20240819	225	7.11	20240122	453	-46.80	20240819	225	7.11	20240122	0.00	N	038530	100	115 억		684701	N	N	0	N	00	N
160	20241203	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	-1	5	-0.42	30343770	127291	16.81	237	243	236	310	168	239	238.38	0.59	0	12267	247	242	239	234	231	245	237	116	71	100	160	1	1	115714347	275	-2.16	0.43	12	0.11	-110.00	552.00	453	20240819	-47.46	225	20240122	5.78	453	-47.46	20240819	225	5.78	20240122	453	-47.46	20240819	225	5.78	20240122	0.00	N	038530	100	115 억		684701	N	N	0	N	00	N
161	20241203	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	0	3	0.00	13183073	55773	7.36	237	239	236	310	168	239	236.37	0.59	0	26900	247	242	239	234	231	245	237	116	71	100	160	1	1	115714347	277	-2.17	0.43	12	0.05	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		684701	N	N	0	N	00	N
162	20241202	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	3	2	1.27	181072462	756619	154.70	236	244	236	306	166	236	239.32	0.58	0	19044	249	242	239	232	229	241	231	116	70	100	160	1	1	115714347	277	-2.17	0.43	12	0.65	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		668292	N	N	0	N	00	N
163	20241202	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	3	2	1.27	173008118	722735	147.77	236	244	236	306	166	236	239.38	0.58	0	18645	249	242	239	232	229	241	231	116	70	100	160	1	1	115714347	277	-2.17	0.43	12	0.62	-110.00	552.00	453	20240819	-47.24	225	20240122	6.22	453	-47.24	20240819	225	6.22	20240122	453	-47.24	20240819	225	6.22	20240122	0.00	N	038530	100	115 억		668292	N	N	0	N	00	N
164	20241202	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	5	2	2.12	133093405	555788	113.63	236	244	236	306	166	236	239.47	0.58	0	14106	249	242	239	232	229	241	231	116	70	100	160	1	1	115714347	279	-2.19	0.44	12	0.48	-110.00	552.00	453	20240819	-46.80	225	20240122	7.11	453	-46.80	20240819	225	7.11	20240122	453	-46.80	20240819	225	7.11	20240122	0.00	N	038530	100	115 억		668292	N	N	0	N	00	N
165	20241202	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	4	2	1.69	110366774	461067	94.27	236	244	236	306	166	236	239.37	0.58	0	-26653	249	242	239	232	229	241	231	116	70	100	160	1	1	115714347	278	-2.18	0.43	12	0.40	-110.00	552.00	453	20240819	-47.02	225	20240122	6.67	453	-47.02	20240819	225	6.67	20240122	453	-47.02	20240819	225	6.67	20240122	0.00	N	038530	100	115 억		668292	N	N	0	N	00	N
166	20241202	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	2	2	0.85	96126234	401467	82.08	236	244	236	306	166	236	239.44	0.58	0	-18135	249	242	239	232	229	241	231	116	70	100	160	1	1	115714347	275	-2.16	0.43	12	0.35	-110.00	552.00	453	20240819	-47.46	225	20240122	5.78	453	-47.46	20240819	225	5.78	20240122	453	-47.46	20240819	225	5.78	20240122	0.00	N	038530	100	115 억		668292	N	N	0	N	00	N
167	20241202	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	2	2	0.85	88234162	368314	75.30	236	244	236	306	166	236	239.56	0.58	0	-17880	249	242	239	232	229	241	231	116	70	100	160	1	1	115714347	275	-2.16	0.43	12	0.32	-110.00	552.00	453	20240819	-47.46	225	20240122	5.78	453	-47.46	20240819	225	5.78	20240122	453	-47.46	20240819	225	5.78	20240122	0.00	N	038530	100	115 억		668292	N	N	0	N	00	N
168	20241202	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	5	2	2.12	78791076	328591	67.18	236	244	236	306	166	236	239.78	0.58	0	-19093	249	242	239	232	229	241	231	116	70	100	160	1	1	115714347	279	-2.19	0.44	12	0.28	-110.00	552.00	453	20240819	-46.80	225	20240122	7.11	453	-46.80	20240819	225	7.11	20240122	453	-46.80	20240819	225	7.11	20240122	0.00	N	038530	100	115 억		668292	N	N	0	N	00	N
169	20241202	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	2	2	0.85	5438987	23043	4.71	236	238	236	306	166	236	236.04	0.58	0	149	249	242	239	232	229	241	231	116	70	100	160	1	1	115714347	275	-2.16	0.43	12	0.02	-110.00	552.00	453	20240819	-47.46	225	20240122	5.78	453	-47.46	20240819	225	5.78	20240122	453	-47.46	20240819	225	5.78	20240122	0.00	N	038530	100	115 억		668292	N	N	0	N	00	N