KissMeData/032980/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	160427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	570	-65	5	-10.24	368643590	631613	319.83	628	628	562	825	445	635	583.92	1.20	-10371	-10555	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	255	-3.24	1.12	12	1.41	-176.00	507.00	1580	20240105	-63.92	562	20241230	1.42	1580	-63.92	20240105	562	1.42	20241230	1580	-63.92	20240105	562	1.42	20241230	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
3	20241231	150429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	570	-65	5	-10.24	368643590	631613	319.83	628	628	562	825	445	635	583.92	1.20	-10371	-10555	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	255	-3.24	1.12	12	1.41	-176.00	507.00	1580	20240105	-63.92	562	20241230	1.42	1580	-63.92	20240105	562	1.42	20241230	1580	-63.92	20240105	562	1.42	20241230	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
4	20241231	140427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	570	-65	5	-10.24	368643590	631613	319.83	628	628	562	825	445	635	583.92	1.20	-10371	-10555	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	255	-3.24	1.12	12	1.41	-176.00	507.00	1580	20240105	-63.92	562	20241230	1.42	1580	-63.92	20240105	562	1.42	20241230	1580	-63.92	20240105	562	1.42	20241230	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
5	20241231	130428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	570	-65	5	-10.24	368643590	631613	319.83	628	628	562	825	445	635	583.92	1.20	-10371	-10555	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	255	-3.24	1.12	12	1.41	-176.00	507.00	1580	20240105	-63.92	562	20241230	1.42	1580	-63.92	20240105	562	1.42	20241230	1580	-63.92	20240105	562	1.42	20241230	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
6	20241231	120427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	570	-65	5	-10.24	368643590	631613	319.83	628	628	562	825	445	635	583.92	1.20	-10371	-10555	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	255	-3.24	1.12	12	1.41	-176.00	507.00	1580	20240105	-63.92	562	20241230	1.42	1580	-63.92	20240105	562	1.42	20241230	1580	-63.92	20240105	562	1.42	20241230	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
7	20241231	110427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	570	-65	5	-10.24	368643590	631613	319.83	628	628	562	825	445	635	583.92	1.20	-10371	-10555	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	255	-3.24	1.12	12	1.41	-176.00	507.00	1580	20240105	-63.92	562	20241230	1.42	1580	-63.92	20240105	562	1.42	20241230	1580	-63.92	20240105	562	1.42	20241230	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
8	20241231	100420	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	570	-65	5	-10.24	368643590	631613	319.83	628	628	562	825	445	635	583.92	1.20	-10371	-10555	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	255	-3.24	1.12	12	1.41	-176.00	507.00	1580	20240105	-63.92	562	20241230	1.42	1580	-63.92	20240105	562	1.42	20241230	1580	-63.92	20240105	562	1.42	20241230	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
9	20241231	090428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	570	-65	5	-10.24	368643590	631613	319.83	628	628	562	825	445	635	583.92	1.20	-10371	-10555	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	255	-3.24	1.12	12	1.41	-176.00	507.00	1580	20240105	-63.92	562	20241230	1.42	1580	-63.92	20240105	562	1.42	20241230	1580	-63.92	20240105	562	1.42	20241230	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
10	20241230	160425	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	570	-65	5	-10.24	362165622	620335	314.12	628	628	562	825	445	635	583.92	1.22	0	-10555	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	255	-3.24	1.12	12	1.39	-176.00	507.00	1580	20240105	-63.92	562	20241230	1.42	1580	-63.92	20240105	562	1.42	20241230	1580	-63.92	20240105	562	1.42	20241230	0.00	N	032980	500	223 억		547791	N	N	0	N	00	N
11	20241230	150428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	577	-58	5	-9.13	343399778	587547	297.52	628	628	562	825	445	635	584.46	1.22	0	-7438	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	258	-3.28	1.14	12	1.31	-176.00	507.00	1580	20240105	-63.48	562	20241230	2.67	1580	-63.48	20240105	562	2.67	20241230	1580	-63.48	20240105	562	2.67	20241230	0.00	N	032980	500	223 억		547791	N	N	0	N	00	N
12	20241230	140427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	576	-59	5	-9.29	321407323	549246	278.12	628	628	562	825	445	635	585.18	1.22	0	-7218	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	258	-3.27	1.14	12	1.23	-176.00	507.00	1580	20240105	-63.54	562	20241230	2.49	1580	-63.54	20240105	562	2.49	20241230	1580	-63.54	20240105	562	2.49	20241230	0.00	N	032980	500	223 억		547791	N	N	0	N	00	N
13	20241230	130427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	566	-69	5	-10.87	276806093	470917	238.46	628	628	562	825	445	635	587.80	1.22	0	-4816	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	253	-3.22	1.12	12	1.05	-176.00	507.00	1580	20240105	-64.18	562	20241230	0.71	1580	-64.18	20240105	562	0.71	20241230	1580	-64.18	20240105	562	0.71	20241230	0.00	N	032980	500	223 억		547791	N	N	0	N	00	N
14	20241230	120425	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	580	-55	5	-8.66	208482942	351145	177.81	628	628	566	825	445	635	593.72	1.22	0	13076	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	260	-3.30	1.14	12	0.78	-176.00	507.00	1580	20240105	-63.29	566	20241230	2.47	1580	-63.29	20240105	566	2.47	20241230	1580	-63.29	20240105	566	2.47	20241230	0.00	N	032980	500	223 억		547791	N	N	0	N	00	N
15	20241230	110427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	566	-69	5	-10.87	171951085	287697	145.68	628	628	566	825	445	635	597.68	1.22	0	10409	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	253	-3.22	1.12	12	0.64	-176.00	507.00	1580	20240105	-64.18	566	20241230	0.00	1580	-64.18	20240105	566	0.00	20241230	1580	-64.18	20240105	566	0.00	20241230	0.00	N	032980	500	223 억		547791	Y	N	0	N	00	N
16	20241230	100427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	610	-25	5	-3.94	59917596	97685	49.47	628	628	605	825	445	635	613.37	1.22	0	19759	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	273	-3.47	1.20	12	0.22	-176.00	507.00	1580	20240105	-61.39	605	20241230	0.83	1580	-61.39	20240105	605	0.83	20241230	1580	-61.39	20240105	605	0.83	20241230	0.00	N	032980	500	223 억		547791	N	N	0	N	00	N
17	20241230	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	619	-16	5	-2.52	15678513	25173	12.75	628	628	618	825	445	635	622.83	1.22	0	-2079	681	658	644	621	607	653	616	224	190	500	410	1	1	44777990	277	-3.52	1.22	12	0.06	-176.00	507.00	1580	20240105	-60.82	605	20241031	2.31	1580	-60.82	20240105	605	2.31	20241031	1580	-60.82	20240105	605	2.31	20241031	0.00	N	032980	500	223 억		547791	N	N	0	N	00	N
18	20241227	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	635	0	3	0.00	127080164	194718	74.52	635	667	630	825	445	635	652.64	1.23	0	-5395	668	651	633	616	598	660	625	224	190	500	410	1	1	44777990	284	-3.61	1.25	12	0.43	-176.00	507.00	1580	20240105	-59.81	605	20241031	4.96	1580	-59.81	20240105	605	4.96	20241031	1580	-59.81	20240105	605	4.96	20241031	0.00	N	032980	500	223 억		552614	N	N	0	N	00	N
19	20241227	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	9	2	1.42	124667334	190922	73.07	635	667	630	825	445	635	652.98	1.23	0	-4281	668	651	633	616	598	660	625	224	190	500	410	1	1	44777990	288	-3.66	1.27	12	0.43	-176.00	507.00	1580	20240105	-59.24	605	20241031	6.45	1580	-59.24	20240105	605	6.45	20241031	1580	-59.24	20240105	605	6.45	20241031	0.00	N	032980	500	223 억		552614	N	N	0	N	00	N
20	20241227	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	9	2	1.42	122913829	188185	72.02	635	667	630	825	445	635	653.15	1.23	0	-4032	668	651	633	616	598	660	625	224	190	500	410	1	1	44777990	288	-3.66	1.27	12	0.42	-176.00	507.00	1580	20240105	-59.24	605	20241031	6.45	1580	-59.24	20240105	605	6.45	20241031	1580	-59.24	20240105	605	6.45	20241031	0.00	N	032980	500	223 억		552614	N	N	0	N	00	N
21	20241227	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	15	2	2.36	116319557	177878	68.08	635	667	630	825	445	635	653.93	1.23	0	-10517	668	651	633	616	598	660	625	224	190	500	410	1	1	44777990	291	-3.69	1.28	12	0.40	-176.00	507.00	1580	20240105	-58.86	605	20241031	7.44	1580	-58.86	20240105	605	7.44	20241031	1580	-58.86	20240105	605	7.44	20241031	0.00	N	032980	500	223 억		552614	N	N	0	N	00	N
22	20241227	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	20	2	3.15	92659647	141171	54.03	635	667	634	825	445	635	656.36	1.23	0	-8714	668	651	633	616	598	660	625	224	190	500	410	1	1	44777990	293	-3.72	1.29	12	0.32	-176.00	507.00	1580	20240105	-58.54	605	20241031	8.26	1580	-58.54	20240105	605	8.26	20241031	1580	-58.54	20240105	605	8.26	20241031	0.00	N	032980	500	223 억		552614	N	N	0	N	00	N
23	20241227	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	27	2	4.25	77139057	117457	44.95	635	667	634	825	445	635	656.74	1.23	0	-6461	668	651	633	616	598	660	625	224	190	500	410	1	1	44777990	296	-3.76	1.31	12	0.26	-176.00	507.00	1580	20240105	-58.10	605	20241031	9.42	1580	-58.10	20240105	605	9.42	20241031	1580	-58.10	20240105	605	9.42	20241031	0.00	N	032980	500	223 억		552614	N	N	0	N	00	N
24	20241227	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	28	2	4.41	36177955	55373	21.19	635	664	634	825	445	635	653.35	1.23	0	-10018	668	651	633	616	598	660	625	224	190	500	410	1	1	44777990	297	-3.77	1.31	12	0.12	-176.00	507.00	1580	20240105	-58.04	605	20241031	9.59	1580	-58.04	20240105	605	9.59	20241031	1580	-58.04	20240105	605	9.59	20241031	0.00	N	032980	500	223 억		552614	N	N	0	N	00	N
25	20241227	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	2	2	0.31	1069991	1685	0.64	635	637	635	825	445	635	635.01	1.23	0	-166	668	651	633	616	598	660	625	224	190	500	410	1	1	44777990	285	-3.62	1.26	12	0.00	-176.00	507.00	1580	20240105	-59.68	605	20241031	5.29	1580	-59.68	20240105	605	5.29	20241031	1580	-59.68	20240105	605	5.29	20241031	0.00	N	032980	500	223 억		552614	N	N	0	N	00	N
26	20241226	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	635	20	2	3.25	165441849	261290	167.49	615	650	615	799	431	615	633.17	1.24	0	-13434	656	635	623	602	590	629	596	224	184	500	400	1	1	44777990	284	-3.61	1.25	12	0.58	-176.00	507.00	1580	20240105	-59.81	605	20241031	4.96	1580	-59.81	20240105	605	4.96	20241031	1580	-59.81	20240105	605	4.96	20241031	0.00	N	032980	500	223 억		556010	N	N	0	N	00	N
27	20241226	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	16	2	2.60	160559138	253570	162.54	615	650	615	799	431	615	633.19	1.24	0	-12705	656	635	623	602	590	629	596	224	184	500	400	1	1	44777990	283	-3.59	1.24	12	0.57	-176.00	507.00	1580	20240105	-60.06	605	20241031	4.30	1580	-60.06	20240105	605	4.30	20241031	1580	-60.06	20240105	605	4.30	20241031	0.00	N	032980	500	223 억		556010	N	N	0	N	00	N
28	20241226	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	12	2	1.95	148364616	234147	150.09	615	650	615	799	431	615	633.64	1.24	0	-9240	656	635	623	602	590	629	596	224	184	500	400	1	1	44777990	281	-3.56	1.24	12	0.52	-176.00	507.00	1580	20240105	-60.32	605	20241031	3.64	1580	-60.32	20240105	605	3.64	20241031	1580	-60.32	20240105	605	3.64	20241031	0.00	N	032980	500	223 억		556010	N	N	0	N	00	N
29	20241226	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	633	18	2	2.93	138520213	218587	140.12	615	650	615	799	431	615	633.71	1.24	0	2140	656	635	623	602	590	629	596	224	184	500	400	1	1	44777990	283	-3.60	1.25	12	0.49	-176.00	507.00	1580	20240105	-59.94	605	20241031	4.63	1580	-59.94	20240105	605	4.63	20241031	1580	-59.94	20240105	605	4.63	20241031	0.00	N	032980	500	223 억		556010	N	N	0	N	00	N
30	20241226	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	636	21	2	3.41	131528362	207515	133.02	615	650	615	799	431	615	633.83	1.24	0	4438	656	635	623	602	590	629	596	224	184	500	400	1	1	44777990	285	-3.61	1.25	12	0.46	-176.00	507.00	1580	20240105	-59.75	605	20241031	5.12	1580	-59.75	20240105	605	5.12	20241031	1580	-59.75	20240105	605	5.12	20241031	0.00	N	032980	500	223 억		556010	N	N	0	N	00	N
31	20241226	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	638	23	2	3.74	60087154	94441	60.54	615	650	615	799	431	615	636.24	1.24	0	-6641	656	635	623	602	590	629	596	224	184	500	400	1	1	44777990	286	-3.62	1.26	12	0.21	-176.00	507.00	1580	20240105	-59.62	605	20241031	5.45	1580	-59.62	20240105	605	5.45	20241031	1580	-59.62	20240105	605	5.45	20241031	0.00	N	032980	500	223 억		556010	N	N	0	N	00	N
32	20241226	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	16	2	2.60	34065332	53574	34.34	615	650	615	799	431	615	635.86	1.24	0	-4112	656	635	623	602	590	629	596	224	184	500	400	1	1	44777990	283	-3.59	1.24	12	0.12	-176.00	507.00	1580	20240105	-60.06	605	20241031	4.30	1580	-60.06	20240105	605	4.30	20241031	1580	-60.06	20240105	605	4.30	20241031	0.00	N	032980	500	223 억		556010	N	N	0	N	00	N
33	20241226	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	616	1	2	0.16	832371	1351	0.87	615	618	615	799	431	615	616.11	1.24	0	112	656	635	623	602	590	629	596	224	184	500	400	1	1	44777990	276	-3.50	1.21	12	0.00	-176.00	507.00	1580	20240105	-61.01	605	20241031	1.82	1580	-61.01	20240105	605	1.82	20241031	1580	-61.01	20240105	605	1.82	20241031	0.00	N	032980	500	223 억		556010	N	N	0	N	00	N
34	20241224	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	615	-29	5	-4.50	97719779	156003	109.54	644	644	611	837	451	644	626.41	1.26	0	-8677	669	656	646	633	623	651	628	224	193	500	420	1	1	44777990	275	-3.49	1.21	12	0.35	-176.00	507.00	1580	20240105	-61.08	605	20241031	1.65	1580	-61.08	20240105	605	1.65	20241031	1580	-61.08	20240105	605	1.65	20241031	0.00	N	032980	500	223 억		562217	N	N	0	N	00	N
35	20241224	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	-19	5	-2.95	91594445	146080	102.57	644	644	611	837	451	644	627.02	1.26	0	-6120	669	656	646	633	623	651	628	224	193	500	420	1	1	44777990	280	-3.55	1.23	12	0.33	-176.00	507.00	1580	20240105	-60.44	605	20241031	3.31	1580	-60.44	20240105	605	3.31	20241031	1580	-60.44	20240105	605	3.31	20241031	0.00	N	032980	500	223 억		562217	N	N	0	N	00	N
36	20241224	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	-13	5	-2.02	46331412	73077	51.31	644	644	621	837	451	644	634.01	1.26	0	-5704	669	656	646	633	623	651	628	224	193	500	420	1	1	44777990	283	-3.59	1.24	12	0.16	-176.00	507.00	1580	20240105	-60.06	605	20241031	4.30	1580	-60.06	20240105	605	4.30	20241031	1580	-60.06	20240105	605	4.30	20241031	0.00	N	032980	500	223 억		562217	N	N	0	N	00	N
37	20241224	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	636	-8	5	-1.24	42903639	67653	47.50	644	644	621	837	451	644	634.17	1.26	0	-4924	669	656	646	633	623	651	628	224	193	500	420	1	1	44777990	285	-3.61	1.25	12	0.15	-176.00	507.00	1580	20240105	-59.75	605	20241031	5.12	1580	-59.75	20240105	605	5.12	20241031	1580	-59.75	20240105	605	5.12	20241031	0.00	N	032980	500	223 억		562217	N	N	0	N	00	N
38	20241224	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	640	-4	5	-0.62	39235357	61879	43.45	644	644	621	837	451	644	634.07	1.26	0	-3704	669	656	646	633	623	651	628	224	193	500	420	1	1	44777990	287	-3.64	1.26	12	0.14	-176.00	507.00	1580	20240105	-59.49	605	20241031	5.79	1580	-59.49	20240105	605	5.79	20241031	1580	-59.49	20240105	605	5.79	20241031	0.00	N	032980	500	223 억		562217	N	N	0	N	00	N
39	20241224	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	630	-14	5	-2.17	35807483	56505	39.68	644	644	621	837	451	644	633.70	1.26	0	-2437	669	656	646	633	623	651	628	224	193	500	420	1	1	44777990	282	-3.58	1.24	12	0.13	-176.00	507.00	1580	20240105	-60.13	605	20241031	4.13	1580	-60.13	20240105	605	4.13	20241031	1580	-60.13	20240105	605	4.13	20241031	0.00	N	032980	500	223 억		562217	N	N	0	N	00	N
40	20241224	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	636	-8	5	-1.24	13211117	20605	14.47	644	644	632	837	451	644	641.16	1.26	0	-5167	669	656	646	633	623	651	628	224	193	500	420	1	1	44777990	285	-3.61	1.25	12	0.05	-176.00	507.00	1580	20240105	-59.75	605	20241031	5.12	1580	-59.75	20240105	605	5.12	20241031	1580	-59.75	20240105	605	5.12	20241031	0.00	N	032980	500	223 억		562217	N	N	0	N	00	N
41	20241224	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	-3	5	-0.47	1171697	1820	1.28	644	644	641	837	451	644	643.79	1.26	0	-253	669	656	646	633	623	651	628	224	193	500	420	1	1	44777990	287	-3.64	1.26	12	0.00	-176.00	507.00	1580	20240105	-59.43	605	20241031	5.95	1580	-59.43	20240105	605	5.95	20241031	1580	-59.43	20240105	605	5.95	20241031	0.00	N	032980	500	223 억		562217	N	N	0	N	00	N
42	20241223	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	-3	5	-0.46	92106223	142211	128.58	647	659	636	841	453	647	647.67	1.25	0	4441	669	657	650	638	631	654	635	224	194	500	420	1	1	44777990	288	-3.66	1.27	12	0.32	-176.00	507.00	1580	20240105	-59.24	605	20241031	6.45	1580	-59.24	20240105	605	6.45	20241031	1580	-59.24	20240105	605	6.45	20241031	0.00	N	032980	500	223 억		559008	N	N	0	N	00	N
43	20241223	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	-3	5	-0.46	91753955	141664	128.09	647	659	636	841	453	647	647.69	1.25	0	4469	669	657	650	638	631	654	635	224	194	500	420	1	1	44777990	288	-3.66	1.27	12	0.32	-176.00	507.00	1580	20240105	-59.24	605	20241031	6.45	1580	-59.24	20240105	605	6.45	20241031	1580	-59.24	20240105	605	6.45	20241031	0.00	N	032980	500	223 억		559008	N	N	0	N	00	N
44	20241223	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	-10	5	-1.55	87612486	135200	122.24	647	659	637	841	453	647	648.02	1.25	0	5650	669	657	650	638	631	654	635	224	194	500	420	1	1	44777990	285	-3.62	1.26	12	0.30	-176.00	507.00	1580	20240105	-59.68	605	20241031	5.29	1580	-59.68	20240105	605	5.29	20241031	1580	-59.68	20240105	605	5.29	20241031	0.00	N	032980	500	223 억		559008	N	N	0	N	00	N
45	20241223	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	-3	5	-0.46	66468336	102279	92.48	647	659	644	841	453	647	649.87	1.25	0	502	669	657	650	638	631	654	635	224	194	500	420	1	1	44777990	288	-3.66	1.27	12	0.23	-176.00	507.00	1580	20240105	-59.24	605	20241031	6.45	1580	-59.24	20240105	605	6.45	20241031	1580	-59.24	20240105	605	6.45	20241031	0.00	N	032980	500	223 억		559008	N	N	0	N	00	N
46	20241223	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	2	2	0.31	58252316	89562	80.98	647	659	644	841	453	647	650.41	1.25	0	-1630	669	657	650	638	631	654	635	224	194	500	420	1	1	44777990	291	-3.69	1.28	12	0.20	-176.00	507.00	1580	20240105	-58.92	605	20241031	7.27	1580	-58.92	20240105	605	7.27	20241031	1580	-58.92	20240105	605	7.27	20241031	0.00	N	032980	500	223 억		559008	N	N	0	N	00	N
47	20241223	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	1	2	0.15	54309656	83458	75.46	647	659	646	841	453	647	650.74	1.25	0	-1524	669	657	650	638	631	654	635	224	194	500	420	1	1	44777990	290	-3.68	1.28	12	0.19	-176.00	507.00	1580	20240105	-58.99	605	20241031	7.11	1580	-58.99	20240105	605	7.11	20241031	1580	-58.99	20240105	605	7.11	20241031	0.00	N	032980	500	223 억		559008	N	N	0	N	00	N
48	20241223	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	1	2	0.15	20571799	31473	28.46	647	659	646	841	453	647	653.63	1.25	0	-1228	669	657	650	638	631	654	635	224	194	500	420	1	1	44777990	290	-3.68	1.28	12	0.07	-176.00	507.00	1580	20240105	-58.99	605	20241031	7.11	1580	-58.99	20240105	605	7.11	20241031	1580	-58.99	20240105	605	7.11	20241031	0.00	N	032980	500	223 억		559008	N	N	0	N	00	N
49	20241223	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	0	3	0.00	205745	318	0.29	647	647	646	841	453	647	647.00	1.25	0	-94	669	657	650	638	631	654	635	224	194	500	420	1	1	44777990	290	-3.68	1.28	12	0.00	-176.00	507.00	1580	20240105	-59.05	605	20241031	6.94	1580	-59.05	20240105	605	6.94	20241031	1580	-59.05	20240105	605	6.94	20241031	0.00	N	032980	500	223 억		559008	N	N	0	N	00	N
50	20241220	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	-11	5	-1.67	71992768	110587	104.79	651	662	643	855	461	658	651.01	1.31	0	-26428	694	675	653	634	612	665	624	224	197	500	430	1	1	44777990	290	-3.68	1.28	12	0.25	-176.00	507.00	1580	20240105	-59.05	605	20241031	6.94	1580	-59.05	20240105	605	6.94	20241031	1580	-59.05	20240105	605	6.94	20241031	0.00	N	032980	500	223 억		586819	N	N	0	N	00	N
51	20241220	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	651	-7	5	-1.06	61636670	94565	89.60	651	662	645	855	461	658	651.79	1.31	0	-24543	694	675	653	634	612	665	624	224	197	500	430	1	1	44777990	292	-3.70	1.28	12	0.21	-176.00	507.00	1580	20240105	-58.80	605	20241031	7.60	1580	-58.80	20240105	605	7.60	20241031	1580	-58.80	20240105	605	7.60	20241031	0.00	N	032980	500	223 억		586819	N	N	0	N	00	N
52	20241220	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	-5	5	-0.76	54060759	82920	78.57	651	662	645	855	461	658	651.96	1.31	0	-22045	694	675	653	634	612	665	624	224	197	500	430	1	1	44777990	292	-3.71	1.29	12	0.19	-176.00	507.00	1580	20240105	-58.67	605	20241031	7.93	1580	-58.67	20240105	605	7.93	20241031	1580	-58.67	20240105	605	7.93	20241031	0.00	N	032980	500	223 억		586819	N	N	0	N	00	N
53	20241220	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	656	-2	5	-0.30	49893160	76516	72.50	651	662	645	855	461	658	652.06	1.31	0	-20132	694	675	653	634	612	665	624	224	197	500	430	1	1	44777990	294	-3.73	1.29	12	0.17	-176.00	507.00	1580	20240105	-58.48	605	20241031	8.43	1580	-58.48	20240105	605	8.43	20241031	1580	-58.48	20240105	605	8.43	20241031	0.00	N	032980	500	223 억		586819	N	N	0	N	00	N
54	20241220	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	-1	5	-0.15	45315827	69513	65.87	651	662	645	855	461	658	651.90	1.31	0	-18921	694	675	653	634	612	665	624	224	197	500	430	1	1	44777990	294	-3.73	1.30	12	0.16	-176.00	507.00	1580	20240105	-58.42	605	20241031	8.60	1580	-58.42	20240105	605	8.60	20241031	1580	-58.42	20240105	605	8.60	20241031	0.00	N	032980	500	223 억		586819	N	N	0	N	00	N
55	20241220	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	656	-2	5	-0.30	38464725	59130	56.03	651	662	645	855	461	658	650.51	1.31	0	-12750	694	675	653	634	612	665	624	224	197	500	430	1	1	44777990	294	-3.73	1.29	12	0.13	-176.00	507.00	1580	20240105	-58.48	605	20241031	8.43	1580	-58.48	20240105	605	8.43	20241031	1580	-58.48	20240105	605	8.43	20241031	0.00	N	032980	500	223 억		586819	N	N	0	N	00	N
56	20241220	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	-5	5	-0.76	30111648	46404	43.97	651	662	645	855	461	658	648.90	1.31	0	-3905	694	675	653	634	612	665	624	224	197	500	430	1	1	44777990	292	-3.71	1.29	12	0.10	-176.00	507.00	1580	20240105	-58.67	605	20241031	7.93	1580	-58.67	20240105	605	7.93	20241031	1580	-58.67	20240105	605	7.93	20241031	0.00	N	032980	500	223 억		586819	N	N	0	N	00	N
57	20241220	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	651	-7	5	-1.06	1434088	2210	2.09	651	651	646	855	461	658	648.91	1.31	0	-1642	694	675	653	634	612	665	624	224	197	500	430	1	1	44777990	292	-3.70	1.28	12	0.00	-176.00	507.00	1580	20240105	-58.80	605	20241031	7.60	1580	-58.80	20240105	605	7.60	20241031	1580	-58.80	20240105	605	7.60	20241031	0.00	N	032980	500	223 억		586819	N	N	0	N	00	N
58	20241219	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	658	-15	5	-2.23	68887414	104836	50.83	672	672	631	874	472	673	657.10	1.33	0	-7064	707	689	673	655	639	682	648	224	201	500	440	1	1	44777990	295	-3.74	1.30	12	0.23	-176.00	507.00	1580	20240105	-58.35	605	20241031	8.76	1580	-58.35	20240105	605	8.76	20241031	1580	-58.35	20240105	605	8.76	20241031	0.00	N	032980	500	223 억		594076	N	N	0	N	00	N
59	20241219	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-13	5	-1.93	63525061	96665	46.87	672	672	631	874	472	673	657.17	1.33	0	-6872	707	689	673	655	639	682	648	224	201	500	440	1	1	44777990	296	-3.75	1.30	12	0.22	-176.00	507.00	1580	20240105	-58.23	605	20241031	9.09	1580	-58.23	20240105	605	9.09	20241031	1580	-58.23	20240105	605	9.09	20241031	0.00	N	032980	500	223 억		594076	N	N	0	N	00	N
60	20241219	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-13	5	-1.93	58613620	89204	43.25	672	672	631	874	472	673	657.07	1.33	0	-7132	707	689	673	655	639	682	648	224	201	500	440	1	1	44777990	296	-3.75	1.30	12	0.20	-176.00	507.00	1580	20240105	-58.23	605	20241031	9.09	1580	-58.23	20240105	605	9.09	20241031	1580	-58.23	20240105	605	9.09	20241031	0.00	N	032980	500	223 억		594076	N	N	0	N	00	N
61	20241219	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	-9	5	-1.34	56363783	85798	41.60	672	672	631	874	472	673	656.94	1.33	0	-5754	707	689	673	655	639	682	648	224	201	500	440	1	1	44777990	297	-3.77	1.31	12	0.19	-176.00	507.00	1580	20240105	-57.97	605	20241031	9.75	1580	-57.97	20240105	605	9.75	20241031	1580	-57.97	20240105	605	9.75	20241031	0.00	N	032980	500	223 억		594076	N	N	0	N	00	N
62	20241219	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	-9	5	-1.34	47172257	71915	34.87	672	672	631	874	472	673	655.94	1.33	0	-6217	707	689	673	655	639	682	648	224	201	500	440	1	1	44777990	297	-3.77	1.31	12	0.16	-176.00	507.00	1580	20240105	-57.97	605	20241031	9.75	1580	-57.97	20240105	605	9.75	20241031	1580	-57.97	20240105	605	9.75	20241031	0.00	N	032980	500	223 억		594076	N	N	0	N	00	N
63	20241219	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	-10	5	-1.49	41012816	62623	30.36	672	672	631	874	472	673	654.92	1.33	0	730	707	689	673	655	639	682	648	224	201	500	440	1	1	44777990	297	-3.77	1.31	12	0.14	-176.00	507.00	1580	20240105	-58.04	605	20241031	9.59	1580	-58.04	20240105	605	9.59	20241031	1580	-58.04	20240105	605	9.59	20241031	0.00	N	032980	500	223 억		594076	N	N	0	N	00	N
64	20241219	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	-16	5	-2.38	32600775	49777	24.14	672	672	631	874	472	673	654.94	1.33	0	-5215	707	689	673	655	639	682	648	224	201	500	440	1	1	44777990	294	-3.73	1.30	12	0.11	-176.00	507.00	1580	20240105	-58.42	605	20241031	8.60	1580	-58.42	20240105	605	8.60	20241031	1580	-58.42	20240105	605	8.60	20241031	0.00	N	032980	500	223 억		594076	N	N	0	N	00	N
65	20241219	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-8	5	-1.19	1752967	2611	1.27	672	672	665	874	472	673	671.38	1.33	0	-729	707	689	673	655	639	682	648	224	201	500	440	1	1	44777990	298	-3.78	1.31	12	0.01	-176.00	507.00	1580	20240105	-57.91	605	20241031	9.92	1580	-57.91	20240105	605	9.92	20241031	1580	-57.91	20240105	605	9.92	20241031	0.00	N	032980	500	223 억		594076	N	N	0	N	00	N
66	20241218	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	673	-2	5	-0.30	137638878	205301	79.48	682	691	657	877	473	675	670.41	1.34	0	-3910	731	703	679	651	627	691	639	224	202	500	440	1	1	44777990	301	-3.82	1.33	12	0.46	-176.00	507.00	1580	20240105	-57.41	605	20241031	11.24	1580	-57.41	20240105	605	11.24	20241031	1580	-57.41	20240105	605	11.24	20241031	0.00	N	032980	500	223 억		598863	N	N	0	N	00	N
67	20241218	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-5	5	-0.74	134872140	201181	77.88	682	691	657	877	473	675	670.40	1.34	0	-4828	731	703	679	651	627	691	639	224	202	500	440	1	1	44777990	300	-3.81	1.32	12	0.45	-176.00	507.00	1580	20240105	-57.59	605	20241031	10.74	1580	-57.59	20240105	605	10.74	20241031	1580	-57.59	20240105	605	10.74	20241031	0.00	N	032980	500	223 억		598863	N	N	0	N	00	N
68	20241218	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	-8	5	-1.19	122532071	182690	70.73	682	691	657	877	473	675	670.71	1.34	0	-6023	731	703	679	651	627	691	639	224	202	500	440	1	1	44777990	299	-3.79	1.32	12	0.41	-176.00	507.00	1580	20240105	-57.78	605	20241031	10.25	1580	-57.78	20240105	605	10.25	20241031	1580	-57.78	20240105	605	10.25	20241031	0.00	N	032980	500	223 억		598863	N	N	0	N	00	N
69	20241218	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-10	5	-1.48	101155221	150547	58.28	682	691	657	877	473	675	671.92	1.34	0	-9791	731	703	679	651	627	691	639	224	202	500	440	1	1	44777990	298	-3.78	1.31	12	0.34	-176.00	507.00	1580	20240105	-57.91	605	20241031	9.92	1580	-57.91	20240105	605	9.92	20241031	1580	-57.91	20240105	605	9.92	20241031	0.00	N	032980	500	223 억		598863	N	N	0	N	00	N
70	20241218	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	678	3	2	0.44	55737974	82325	31.87	682	691	668	877	473	675	677.05	1.34	0	-5876	731	703	679	651	627	691	639	224	202	500	440	1	1	44777990	304	-3.85	1.34	12	0.18	-176.00	507.00	1580	20240105	-57.09	605	20241031	12.07	1580	-57.09	20240105	605	12.07	20241031	1580	-57.09	20240105	605	12.07	20241031	0.00	N	032980	500	223 억		598863	N	N	0	N	00	N
71	20241218	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	676	1	2	0.15	35220687	51784	20.05	682	691	675	877	473	675	680.15	1.34	0	-3920	731	703	679	651	627	691	639	224	202	500	440	1	1	44777990	303	-3.84	1.33	12	0.12	-176.00	507.00	1580	20240105	-57.22	605	20241031	11.74	1580	-57.22	20240105	605	11.74	20241031	1580	-57.22	20240105	605	11.74	20241031	0.00	N	032980	500	223 억		598863	N	N	0	N	00	N
72	20241218	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	9	2	1.33	16547088	24199	9.37	682	691	681	877	473	675	683.79	1.34	0	-4163	731	703	679	651	627	691	639	224	202	500	440	1	1	44777990	306	-3.89	1.35	12	0.05	-176.00	507.00	1580	20240105	-56.71	605	20241031	13.06	1580	-56.71	20240105	605	13.06	20241031	1580	-56.71	20240105	605	13.06	20241031	0.00	N	032980	500	223 억		598863	N	N	0	N	00	N
73	20241218	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	7	2	1.04	3883990	5695	2.20	682	682	682	877	473	675	682.00	1.34	0	-5576	731	703	679	651	627	691	639	224	202	500	440	1	1	44777990	305	-3.88	1.35	12	0.01	-176.00	507.00	1580	20240105	-56.84	605	20241031	12.73	1580	-56.84	20240105	605	12.73	20241031	1580	-56.84	20240105	605	12.73	20241031	0.00	N	032980	500	223 억		598863	N	N	0	N	00	N
74	20241217	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	-18	5	-2.60	172818704	258308	88.76	694	707	655	900	486	693	669.04	1.29	0	22771	761	726	707	672	653	717	663	224	207	500	450	1	1	44777990	302	-3.84	1.33	12	0.58	-176.00	507.00	1580	20240105	-57.28	605	20241031	11.57	1580	-57.28	20240105	605	11.57	20241031	1580	-57.28	20240105	605	11.57	20241031	0.00	N	032980	500	223 억		575993	N	N	0	N	00	N
75	20241217	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-19	5	-2.74	169433385	253286	87.03	694	707	655	900	486	693	668.94	1.29	0	23244	761	726	707	672	653	717	663	224	207	500	450	1	1	44777990	302	-3.83	1.33	12	0.57	-176.00	507.00	1580	20240105	-57.34	605	20241031	11.40	1580	-57.34	20240105	605	11.40	20241031	1580	-57.34	20240105	605	11.40	20241031	0.00	N	032980	500	223 억		575993	N	N	0	N	00	N
76	20241217	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	673	-20	5	-2.89	145915705	218064	74.93	694	707	655	900	486	693	669.14	1.29	0	23989	761	726	707	672	653	717	663	224	207	500	450	1	1	44777990	301	-3.82	1.33	12	0.49	-176.00	507.00	1580	20240105	-57.41	605	20241031	11.24	1580	-57.41	20240105	605	11.24	20241031	1580	-57.41	20240105	605	11.24	20241031	0.00	N	032980	500	223 억		575993	N	N	0	N	00	N
77	20241217	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	-18	5	-2.60	126716172	189214	65.01	694	707	655	900	486	693	669.70	1.29	0	23347	761	726	707	672	653	717	663	224	207	500	450	1	1	44777990	302	-3.84	1.33	12	0.42	-176.00	507.00	1580	20240105	-57.28	605	20241031	11.57	1580	-57.28	20240105	605	11.57	20241031	1580	-57.28	20240105	605	11.57	20241031	0.00	N	032980	500	223 억		575993	N	N	0	N	00	N
78	20241217	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	-16	5	-2.31	123374226	184270	63.32	694	707	655	900	486	693	669.53	1.29	0	22614	761	726	707	672	653	717	663	224	207	500	450	1	1	44777990	303	-3.85	1.34	12	0.41	-176.00	507.00	1580	20240105	-57.15	605	20241031	11.90	1580	-57.15	20240105	605	11.90	20241031	1580	-57.15	20240105	605	11.90	20241031	0.00	N	032980	500	223 억		575993	N	N	0	N	00	N
79	20241217	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	-29	5	-4.18	106554460	159329	54.75	694	707	655	900	486	693	668.77	1.29	0	31359	761	726	707	672	653	717	663	224	207	500	450	1	1	44777990	297	-3.77	1.31	12	0.36	-176.00	507.00	1580	20240105	-57.97	605	20241031	9.75	1580	-57.97	20240105	605	9.75	20241031	1580	-57.97	20240105	605	9.75	20241031	0.00	N	032980	500	223 억		575993	N	N	0	N	00	N
80	20241217	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-23	5	-3.32	44785945	65590	22.54	694	707	663	900	486	693	682.82	1.29	0	-17844	761	726	707	672	653	717	663	224	207	500	450	1	1	44777990	300	-3.81	1.32	12	0.15	-176.00	507.00	1580	20240105	-57.59	605	20241031	10.74	1580	-57.59	20240105	605	10.74	20241031	1580	-57.59	20240105	605	10.74	20241031	0.00	N	032980	500	223 억		575993	N	N	0	N	00	N
81	20241217	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	0	3	0.00	4569657	6590	2.26	694	694	693	900	486	693	693.42	1.29	0	1604	761	726	707	672	653	717	663	224	207	500	450	1	1	44777990	310	-3.94	1.37	12	0.01	-176.00	507.00	1580	20240105	-56.14	605	20241031	14.55	1580	-56.14	20240105	605	14.55	20241031	1580	-56.14	20240105	605	14.55	20241031	0.00	N	032980	500	223 억		575993	N	N	0	N	00	N
82	20241216	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	-36	5	-4.94	205020524	291031	130.11	742	742	688	947	511	729	704.50	1.36	0	-33893	771	749	724	702	677	737	690	224	218	500	480	1	1	44777990	310	-3.94	1.37	12	0.65	-176.00	507.00	1580	20240105	-56.14	605	20241031	14.55	1580	-56.14	20240105	605	14.55	20241031	1580	-56.14	20240105	605	14.55	20241031	0.00	N	032980	500	223 억		608845	N	N	0	N	00	N
83	20241216	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	-32	5	-4.39	186529990	264452	118.23	742	742	688	947	511	729	705.35	1.36	0	-27642	771	749	724	702	677	737	690	224	218	500	480	1	1	44777990	312	-3.96	1.37	12	0.59	-176.00	507.00	1580	20240105	-55.89	605	20241031	15.21	1580	-55.89	20240105	605	15.21	20241031	1580	-55.89	20240105	605	15.21	20241031	0.00	N	032980	500	223 억		608845	N	N	0	N	00	N
84	20241216	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	-22	5	-3.02	139525137	196697	87.94	742	742	694	947	511	729	709.34	1.36	0	-23472	771	749	724	702	677	737	690	224	218	500	480	1	1	44777990	317	-4.02	1.39	12	0.44	-176.00	507.00	1580	20240105	-55.25	605	20241031	16.86	1580	-55.25	20240105	605	16.86	20241031	1580	-55.25	20240105	605	16.86	20241031	0.00	N	032980	500	223 억		608845	N	N	0	N	00	N
85	20241216	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	-22	5	-3.02	97732621	137495	61.47	742	742	694	947	511	729	710.81	1.36	0	-13843	771	749	724	702	677	737	690	224	218	500	480	1	1	44777990	317	-4.02	1.39	12	0.31	-176.00	507.00	1580	20240105	-55.25	605	20241031	16.86	1580	-55.25	20240105	605	16.86	20241031	1580	-55.25	20240105	605	16.86	20241031	0.00	N	032980	500	223 억		608845	N	N	0	N	00	N
86	20241216	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-29	5	-3.98	68436393	95594	42.74	742	742	695	947	511	729	715.91	1.36	0	-14668	771	749	724	702	677	737	690	224	218	500	480	1	1	44777990	313	-3.98	1.38	12	0.21	-176.00	507.00	1580	20240105	-55.70	605	20241031	15.70	1580	-55.70	20240105	605	15.70	20241031	1580	-55.70	20240105	605	15.70	20241031	0.00	N	032980	500	223 억		608845	N	N	0	N	00	N
87	20241216	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	-14	5	-1.92	45155754	62585	27.98	742	742	707	947	511	729	721.51	1.36	0	-7743	771	749	724	702	677	737	690	224	218	500	480	1	1	44777990	320	-4.06	1.41	12	0.14	-176.00	507.00	1580	20240105	-54.75	605	20241031	18.18	1580	-54.75	20240105	605	18.18	20241031	1580	-54.75	20240105	605	18.18	20241031	0.00	N	032980	500	223 억		608845	N	N	0	N	00	N
88	20241216	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	727	-2	5	-0.27	17371071	23903	10.69	742	742	721	947	511	729	726.73	1.36	0	18	771	749	724	702	677	737	690	224	218	500	480	1	1	44777990	326	-4.13	1.43	12	0.05	-176.00	507.00	1580	20240105	-53.99	605	20241031	20.17	1580	-53.99	20240105	605	20.17	20241031	1580	-53.99	20240105	605	20.17	20241031	0.00	N	032980	500	223 억		608845	N	N	0	N	00	N
89	20241216	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	741	12	2	1.65	113163	155	0.07	742	742	729	947	511	729	730.08	1.36	0	-1	771	749	724	702	677	737	690	224	218	500	480	1	1	44777990	332	-4.21	1.46	12	0.00	-176.00	507.00	1580	20240105	-53.10	605	20241031	22.48	1580	-53.10	20240105	605	22.48	20241031	1580	-53.10	20240105	605	22.48	20241031	0.00	N	032980	500	223 억		608845	N	N	0	N	00	N
90	20241213	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	729	-14	5	-1.88	159307446	223244	93.31	746	746	699	965	521	743	713.60	1.35	0	-4796	786	764	721	699	656	775	710	224	222	500	490	1	1	44777990	326	-4.14	1.44	12	0.50	-176.00	507.00	1580	20240105	-53.86	605	20241031	20.50	1580	-53.86	20240105	605	20.50	20241031	1580	-53.86	20240105	605	20.50	20241031	0.00	N	032980	500	223 억		603945	N	N	0	N	00	N
91	20241213	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	714	-29	5	-3.90	150796169	211431	88.37	746	746	699	965	521	743	713.22	1.35	0	-877	786	764	721	699	656	775	710	224	222	500	490	1	1	44777990	320	-4.06	1.41	12	0.47	-176.00	507.00	1580	20240105	-54.81	605	20241031	18.02	1580	-54.81	20240105	605	18.02	20241031	1580	-54.81	20240105	605	18.02	20241031	0.00	N	032980	500	223 억		603945	N	N	0	N	00	N
92	20241213	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	-18	5	-2.42	47064922	64457	26.94	746	746	720	965	521	743	730.18	1.35	0	-7438	786	764	721	699	656	775	710	224	222	500	490	1	1	44777990	325	-4.12	1.43	12	0.14	-176.00	507.00	1580	20240105	-54.11	605	20241031	19.83	1580	-54.11	20240105	605	19.83	20241031	1580	-54.11	20240105	605	19.83	20241031	0.00	N	032980	500	223 억		603945	N	N	0	N	00	N
93	20241213	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	728	-15	5	-2.02	45328459	62067	25.94	746	746	720	965	521	743	730.31	1.35	0	-6713	786	764	721	699	656	775	710	224	222	500	490	1	1	44777990	326	-4.14	1.44	12	0.14	-176.00	507.00	1580	20240105	-53.92	605	20241031	20.33	1580	-53.92	20240105	605	20.33	20241031	1580	-53.92	20240105	605	20.33	20241031	0.00	N	032980	500	223 억		603945	N	N	0	N	00	N
94	20241213	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	734	-9	5	-1.21	36228772	49561	20.71	746	746	720	965	521	743	730.99	1.35	0	-5368	786	764	721	699	656	775	710	224	222	500	490	1	1	44777990	329	-4.17	1.45	12	0.11	-176.00	507.00	1580	20240105	-53.54	605	20241031	21.32	1580	-53.54	20240105	605	21.32	20241031	1580	-53.54	20240105	605	21.32	20241031	0.00	N	032980	500	223 억		603945	N	N	0	N	00	N
95	20241213	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	727	-16	5	-2.15	30538402	41750	17.45	746	746	720	965	521	743	731.46	1.35	0	-3568	786	764	721	699	656	775	710	224	222	500	490	1	1	44777990	326	-4.13	1.43	12	0.09	-176.00	507.00	1580	20240105	-53.99	605	20241031	20.17	1580	-53.99	20240105	605	20.17	20241031	1580	-53.99	20240105	605	20.17	20241031	0.00	N	032980	500	223 억		603945	N	N	0	N	00	N
96	20241213	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	721	-22	5	-2.96	20172829	27375	11.44	746	746	721	965	521	743	736.91	1.35	0	-2141	786	764	721	699	656	775	710	224	222	500	490	1	1	44777990	323	-4.10	1.42	12	0.06	-176.00	507.00	1580	20240105	-54.37	605	20241031	19.17	1580	-54.37	20240105	605	19.17	20241031	1580	-54.37	20240105	605	19.17	20241031	0.00	N	032980	500	223 억		603945	N	N	0	N	00	N
97	20241213	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	735	-8	5	-1.08	10733260	14448	6.04	746	746	734	965	521	743	742.89	1.35	0	291	786	764	721	699	656	775	710	224	222	500	490	1	1	44777990	329	-4.18	1.45	12	0.03	-176.00	507.00	1580	20240105	-53.48	605	20241031	21.49	1580	-53.48	20240105	605	21.49	20241031	1580	-53.48	20240105	605	21.49	20241031	0.00	N	032980	500	223 억		603945	N	N	0	N	00	N
98	20241212	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	743	69	2	10.24	171497389	238950	68.83	678	743	678	876	472	674	717.71	1.22	0	57109	739	706	690	657	641	698	649	224	202	500	440	1	1	44777990	333	-4.22	1.47	12	0.53	-176.00	507.00	1580	20240105	-52.97	605	20241031	22.81	1580	-52.97	20240105	605	22.81	20241031	1580	-52.97	20240105	605	22.81	20241031	0.00	N	032980	500	223 억		547877	N	N	0	N	00	N
99	20241212	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	740	66	2	9.79	153737975	215013	61.93	678	743	678	876	472	674	715.02	1.22	0	52970	739	706	690	657	641	698	649	224	202	500	440	1	1	44777990	331	-4.20	1.46	12	0.48	-176.00	507.00	1580	20240105	-53.16	605	20241031	22.31	1580	-53.16	20240105	605	22.31	20241031	1580	-53.16	20240105	605	22.31	20241031	0.00	N	032980	500	223 억		547877	N	N	0	N	00	N
100	20241212	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	741	67	2	9.94	114573915	161651	46.56	678	742	678	876	472	674	708.77	1.22	0	47824	739	706	690	657	641	698	649	224	202	500	440	1	1	44777990	332	-4.21	1.46	12	0.36	-176.00	507.00	1580	20240105	-53.10	605	20241031	22.48	1580	-53.10	20240105	605	22.48	20241031	1580	-53.10	20240105	605	22.48	20241031	0.00	N	032980	500	223 억		547877	N	N	0	N	00	N
101	20241212	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	710	36	2	5.34	74434910	106356	30.64	678	711	678	876	472	674	699.87	1.22	0	21137	739	706	690	657	641	698	649	224	202	500	440	1	1	44777990	318	-4.03	1.40	12	0.24	-176.00	507.00	1580	20240105	-55.06	605	20241031	17.36	1580	-55.06	20240105	605	17.36	20241031	1580	-55.06	20240105	605	17.36	20241031	0.00	N	032980	500	223 억		547877	N	N	0	N	00	N
102	20241212	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	25	2	3.71	64048144	91604	26.39	678	710	678	876	472	674	699.19	1.22	0	19873	739	706	690	657	641	698	649	224	202	500	440	1	1	44777990	313	-3.97	1.38	12	0.20	-176.00	507.00	1580	20240105	-55.76	605	20241031	15.54	1580	-55.76	20240105	605	15.54	20241031	1580	-55.76	20240105	605	15.54	20241031	0.00	N	032980	500	223 억		547877	N	N	0	N	00	N
103	20241212	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	26	2	3.86	62386982	89231	25.70	678	710	678	876	472	674	699.16	1.22	0	19559	739	706	690	657	641	698	649	224	202	500	440	1	1	44777990	313	-3.98	1.38	12	0.20	-176.00	507.00	1580	20240105	-55.70	605	20241031	15.70	1580	-55.70	20240105	605	15.70	20241031	1580	-55.70	20240105	605	15.70	20241031	0.00	N	032980	500	223 억		547877	N	N	0	N	00	N
104	20241212	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	31	2	4.60	40483211	58027	16.71	678	710	678	876	472	674	697.66	1.22	0	7539	739	706	690	657	641	698	649	224	202	500	440	1	1	44777990	316	-4.01	1.39	12	0.13	-176.00	507.00	1580	20240105	-55.38	605	20241031	16.53	1580	-55.38	20240105	605	16.53	20241031	1580	-55.38	20240105	605	16.53	20241031	0.00	N	032980	500	223 억		547877	N	N	0	N	00	N
105	20241212	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	23	2	3.41	6920108	10033	2.89	678	697	678	876	472	674	689.73	1.22	0	-4362	739	706	690	657	641	698	649	224	202	500	440	1	1	44777990	312	-3.96	1.37	12	0.02	-176.00	507.00	1580	20240105	-55.89	605	20241031	15.21	1580	-55.89	20240105	605	15.21	20241031	1580	-55.89	20240105	605	15.21	20241031	0.00	N	032980	500	223 억		547877	N	N	0	N	00	N
106	20241211	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-36	5	-5.07	238684296	346390	234.35	712	723	674	923	497	710	689.24	1.23	0	-1288	743	726	717	700	691	735	709	224	213	500	460	1	1	44777990	302	-3.83	1.33	12	0.77	-176.00	507.00	1580	20240105	-57.34	605	20241031	11.40	1580	-57.34	20240105	605	11.40	20241031	1580	-57.34	20240105	605	11.40	20241031	0.00	N	032980	500	223 억		548943	N	N	0	N	00	N
107	20241211	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	-25	5	-3.52	172707797	248765	168.31	712	723	682	923	497	710	694.26	1.23	0	-3428	743	726	717	700	691	735	709	224	213	500	460	1	1	44777990	307	-3.89	1.35	12	0.56	-176.00	507.00	1580	20240105	-56.65	605	20241031	13.22	1580	-56.65	20240105	605	13.22	20241031	1580	-56.65	20240105	605	13.22	20241031	0.00	N	032980	500	223 억		548943	N	N	0	N	00	N
108	20241211	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	-23	5	-3.24	146838647	210992	142.75	712	723	685	923	497	710	695.94	1.23	0	-4524	743	726	717	700	691	735	709	224	213	500	460	1	1	44777990	308	-3.90	1.36	12	0.47	-176.00	507.00	1580	20240105	-56.52	605	20241031	13.55	1580	-56.52	20240105	605	13.55	20241031	1580	-56.52	20240105	605	13.55	20241031	0.00	N	032980	500	223 억		548943	N	N	0	N	00	N
109	20241211	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	-22	5	-3.10	123427792	176964	119.73	712	723	685	923	497	710	697.47	1.23	0	-4228	743	726	717	700	691	735	709	224	213	500	460	1	1	44777990	308	-3.91	1.36	12	0.40	-176.00	507.00	1580	20240105	-56.46	605	20241031	13.72	1580	-56.46	20240105	605	13.72	20241031	1580	-56.46	20240105	605	13.72	20241031	0.00	N	032980	500	223 억		548943	N	N	0	N	00	N
110	20241211	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	689	-21	5	-2.96	111973395	160323	108.47	712	723	685	923	497	710	698.42	1.23	0	-5888	743	726	717	700	691	735	709	224	213	500	460	1	1	44777990	309	-3.91	1.36	12	0.36	-176.00	507.00	1580	20240105	-56.39	605	20241031	13.88	1580	-56.39	20240105	605	13.88	20241031	1580	-56.39	20240105	605	13.88	20241031	0.00	N	032980	500	223 억		548943	N	N	0	N	00	N
111	20241211	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	-20	5	-2.82	85629880	122057	82.58	712	723	689	923	497	710	701.56	1.23	0	-2623	743	726	717	700	691	735	709	224	213	500	460	1	1	44777990	309	-3.92	1.36	12	0.27	-176.00	507.00	1580	20240105	-56.33	605	20241031	14.05	1580	-56.33	20240105	605	14.05	20241031	1580	-56.33	20240105	605	14.05	20241031	0.00	N	032980	500	223 억		548943	N	N	0	N	00	N
112	20241211	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	-5	5	-0.70	49725887	70398	47.63	712	723	699	923	497	710	706.35	1.23	0	13478	743	726	717	700	691	735	709	224	213	500	460	1	1	44777990	316	-4.01	1.39	12	0.16	-176.00	507.00	1580	20240105	-55.38	605	20241031	16.53	1580	-55.38	20240105	605	16.53	20241031	1580	-55.38	20240105	605	16.53	20241031	0.00	N	032980	500	223 억		548943	N	N	0	N	00	N
113	20241211	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	710	0	3	0.00	6970796	9798	6.63	712	723	710	923	497	710	711.45	1.23	0	-174	743	726	717	700	691	735	709	224	213	500	460	1	1	44777990	318	-4.03	1.40	12	0.02	-176.00	507.00	1580	20240105	-55.06	605	20241031	17.36	1580	-55.06	20240105	605	17.36	20241031	1580	-55.06	20240105	605	17.36	20241031	0.00	N	032980	500	223 억		548943	N	N	0	N	00	N
114	20241210	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	710	1	2	0.14	106801041	147706	43.71	708	734	708	921	497	709	723.07	1.20	0	12969	798	753	723	678	648	738	663	224	212	500	460	1	1	44777990	318	-4.03	1.40	12	0.33	-176.00	507.00	1580	20240105	-55.06	605	20241031	17.36	1580	-55.06	20240105	605	17.36	20241031	1580	-55.06	20240105	605	17.36	20241031	0.00	N	032980	500	223 억		535795	N	N	0	N	00	N
115	20241210	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	719	10	2	1.41	97951516	135269	40.03	708	734	708	921	497	709	724.12	1.20	0	17318	798	753	723	678	648	738	663	224	212	500	460	1	1	44777990	322	-4.09	1.42	12	0.30	-176.00	507.00	1580	20240105	-54.49	605	20241031	18.84	1580	-54.49	20240105	605	18.84	20241031	1580	-54.49	20240105	605	18.84	20241031	0.00	N	032980	500	223 억		535795	N	N	0	N	00	N
116	20241210	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	24	2	3.39	82541453	113941	33.72	708	734	708	921	497	709	724.42	1.20	0	8144	798	753	723	678	648	738	663	224	212	500	460	1	1	44777990	328	-4.16	1.45	12	0.25	-176.00	507.00	1580	20240105	-53.61	605	20241031	21.16	1580	-53.61	20240105	605	21.16	20241031	1580	-53.61	20240105	605	21.16	20241031	0.00	N	032980	500	223 억		535795	N	N	0	N	00	N
117	20241210	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	16	2	2.26	77386389	106808	31.60	708	734	708	921	497	709	724.54	1.20	0	5378	798	753	723	678	648	738	663	224	212	500	460	1	1	44777990	325	-4.12	1.43	12	0.24	-176.00	507.00	1580	20240105	-54.11	605	20241031	19.83	1580	-54.11	20240105	605	19.83	20241031	1580	-54.11	20240105	605	19.83	20241031	0.00	N	032980	500	223 억		535795	N	N	0	N	00	N
118	20241210	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	722	13	2	1.83	70087765	96716	28.62	708	734	708	921	497	709	724.68	1.20	0	5662	798	753	723	678	648	738	663	224	212	500	460	1	1	44777990	323	-4.10	1.42	12	0.22	-176.00	507.00	1580	20240105	-54.30	605	20241031	19.34	1580	-54.30	20240105	605	19.34	20241031	1580	-54.30	20240105	605	19.34	20241031	0.00	N	032980	500	223 억		535795	N	N	0	N	00	N
119	20241210	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	723	14	2	1.97	50304016	69380	20.53	708	734	708	921	497	709	725.05	1.20	0	1608	798	753	723	678	648	738	663	224	212	500	460	1	1	44777990	324	-4.11	1.43	12	0.15	-176.00	507.00	1580	20240105	-54.24	605	20241031	19.50	1580	-54.24	20240105	605	19.50	20241031	1580	-54.24	20240105	605	19.50	20241031	0.00	N	032980	500	223 억		535795	N	N	0	N	00	N
120	20241210	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	728	19	2	2.68	19779395	27389	8.10	708	731	708	921	497	709	722.17	1.20	0	-6648	798	753	723	678	648	738	663	224	212	500	460	1	1	44777990	326	-4.14	1.44	12	0.06	-176.00	507.00	1580	20240105	-53.92	605	20241031	20.33	1580	-53.92	20240105	605	20.33	20241031	1580	-53.92	20240105	605	20.33	20241031	0.00	N	032980	500	223 억		535795	N	N	0	N	00	N
121	20241210	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	724	15	2	2.12	6078980	8497	2.51	708	726	708	921	497	709	715.43	1.20	0	1038	798	753	723	678	648	738	663	224	212	500	460	1	1	44777990	324	-4.11	1.43	12	0.02	-176.00	507.00	1580	20240105	-54.18	605	20241031	19.67	1580	-54.18	20240105	605	19.67	20241031	1580	-54.18	20240105	605	19.67	20241031	0.00	N	032980	500	223 억		535795	N	N	0	N	00	N
122	20241209	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	709	-66	5	-8.52	242299733	337910	187.29	768	768	693	1007	543	775	717.05	1.17	0	11785	838	806	786	754	734	801	749	224	232	500	510	1	1	44777990	317	-4.03	1.40	12	0.75	-176.00	507.00	1580	20240105	-55.13	605	20241031	17.19	1580	-55.13	20240105	605	17.19	20241031	1580	-55.13	20240105	605	17.19	20241031	0.00	N	032980	500	223 억		524791	N	N	0	N	00	N
123	20241209	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	717	-58	5	-7.48	241562181	336875	186.72	768	768	693	1007	543	775	717.07	1.17	0	12254	838	806	786	754	734	801	749	224	232	500	510	1	1	44777990	321	-4.07	1.41	12	0.75	-176.00	507.00	1580	20240105	-54.62	605	20241031	18.51	1580	-54.62	20240105	605	18.51	20241031	1580	-54.62	20240105	605	18.51	20241031	0.00	N	032980	500	223 억		524791	N	N	0	N	00	N
124	20241209	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	-60	5	-7.74	232195896	323686	179.41	768	768	693	1007	543	775	717.35	1.17	0	14071	838	806	786	754	734	801	749	224	232	500	510	1	1	44777990	320	-4.06	1.41	12	0.72	-176.00	507.00	1580	20240105	-54.75	605	20241031	18.18	1580	-54.75	20240105	605	18.18	20241031	1580	-54.75	20240105	605	18.18	20241031	0.00	N	032980	500	223 억		524791	N	N	0	N	00	N
125	20241209	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	718	-57	5	-7.35	210971821	293751	162.82	768	768	693	1007	543	775	718.20	1.17	0	24282	838	806	786	754	734	801	749	224	232	500	510	1	1	44777990	322	-4.08	1.42	12	0.66	-176.00	507.00	1580	20240105	-54.56	605	20241031	18.68	1580	-54.56	20240105	605	18.68	20241031	1580	-54.56	20240105	605	18.68	20241031	0.00	N	032980	500	223 억		524791	N	N	0	N	00	N
126	20241209	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	-60	5	-7.74	200301646	278769	154.51	768	768	693	1007	543	775	718.52	1.17	0	26097	838	806	786	754	734	801	749	224	232	500	510	1	1	44777990	320	-4.06	1.41	12	0.62	-176.00	507.00	1580	20240105	-54.75	605	20241031	18.18	1580	-54.75	20240105	605	18.18	20241031	1580	-54.75	20240105	605	18.18	20241031	0.00	N	032980	500	223 억		524791	N	N	0	N	00	N
127	20241209	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	723	-52	5	-6.71	194975313	271380	150.42	768	768	693	1007	543	775	718.46	1.17	0	32054	838	806	786	754	734	801	749	224	232	500	510	1	1	44777990	324	-4.11	1.43	12	0.61	-176.00	507.00	1580	20240105	-54.24	605	20241031	19.50	1580	-54.24	20240105	605	19.50	20241031	1580	-54.24	20240105	605	19.50	20241031	0.00	N	032980	500	223 억		524791	N	N	0	N	00	N
128	20241209	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	717	-58	5	-7.48	163706126	227679	126.20	768	768	693	1007	543	775	719.02	1.17	0	27266	838	806	786	754	734	801	749	224	232	500	510	1	1	44777990	321	-4.07	1.41	12	0.51	-176.00	507.00	1580	20240105	-54.62	605	20241031	18.51	1580	-54.62	20240105	605	18.51	20241031	1580	-54.62	20240105	605	18.51	20241031	0.00	N	032980	500	223 억		524791	N	N	0	N	00	N
129	20241209	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	737	-38	5	-4.90	15579264	20645	11.44	768	768	737	1007	543	775	754.63	1.17	0	-2260	838	806	786	754	734	801	749	224	232	500	510	1	1	44777990	330	-4.19	1.45	12	0.05	-176.00	507.00	1580	20240105	-53.35	605	20241031	21.82	1580	-53.35	20240105	605	21.82	20241031	1580	-53.35	20240105	605	21.82	20241031	0.00	N	032980	500	223 억		524791	N	N	0	N	00	N
130	20241206	160403	54	100.00	KOSDAQ		유통	N	N	N	N		N	775	0	3	0.00	139935266	180281	167.44	775	818	766	1007	543	775	776.21	1.17	0	2829	857	815	795	753	733	806	744	224	232	500	510	1	1	44777990	347	-4.40	1.53	12	0.40	-176.00	507.00	1580	20240105	-50.95	605	20241031	28.10	1580	-50.95	20240105	605	28.10	20241031	1580	-50.95	20240105	605	28.10	20241031	0.00	N	032980	500	223 억		521962	N	N	0	N	01	N
131	20241206	150405	54	100.00	KOSDAQ		유통	N	N	N	N		N	770	-5	5	-0.65	130316555	167832	155.88	775	818	766	1007	543	775	776.47	1.17	0	32	857	815	795	753	733	806	744	224	232	500	510	1	1	44777990	345	-4.38	1.52	12	0.37	-176.00	507.00	1580	20240105	-51.27	605	20241031	27.27	1580	-51.27	20240105	605	27.27	20241031	1580	-51.27	20240105	605	27.27	20241031	0.00	N	032980	500	223 억		521962	N	N	0	N	01	N
132	20241206	140404	54	100.00	KOSDAQ		유통	N	N	N	N		N	776	1	2	0.13	125713029	161889	150.36	775	818	766	1007	543	775	776.54	1.17	0	1128	857	815	795	753	733	806	744	224	232	500	510	1	1	44777990	347	-4.41	1.53	12	0.36	-176.00	507.00	1580	20240105	-50.89	605	20241031	28.26	1580	-50.89	20240105	605	28.26	20241031	1580	-50.89	20240105	605	28.26	20241031	0.00	N	032980	500	223 억		521962	N	N	0	N	01	N
133	20241206	130405	54	100.00	KOSDAQ		유통	N	N	N	N		N	767	-8	5	-1.03	116946408	150549	139.83	775	818	766	1007	543	775	776.80	1.17	0	2059	857	815	795	753	733	806	744	224	232	500	510	1	1	44777990	343	-4.36	1.51	12	0.34	-176.00	507.00	1580	20240105	-51.46	605	20241031	26.78	1580	-51.46	20240105	605	26.78	20241031	1580	-51.46	20240105	605	26.78	20241031	0.00	N	032980	500	223 억		521962	N	N	0	N	01	N
134	20241206	120402	54	100.00	KOSDAQ		유통	N	N	N	N		N	775	0	3	0.00	101046674	130020	120.76	775	818	766	1007	543	775	777.16	1.17	0	2483	857	815	795	753	733	806	744	224	232	500	510	1	1	44777990	347	-4.40	1.53	12	0.29	-176.00	507.00	1580	20240105	-50.95	605	20241031	28.10	1580	-50.95	20240105	605	28.10	20241031	1580	-50.95	20240105	605	28.10	20241031	0.00	N	032980	500	223 억		521962	N	N	0	N	01	N
135	20241206	110404	54	100.00	KOSDAQ		유통	N	N	N	N		N	770	-5	5	-0.65	73484730	94382	87.66	775	818	768	1007	543	775	778.59	1.17	0	4314	857	815	795	753	733	806	744	224	232	500	510	1	1	44777990	345	-4.38	1.52	12	0.21	-176.00	507.00	1580	20240105	-51.27	605	20241031	27.27	1580	-51.27	20240105	605	27.27	20241031	1580	-51.27	20240105	605	27.27	20241031	0.00	N	032980	500	223 억		521962	N	N	0	N	01	N
136	20241206	100401	54	100.00	KOSDAQ		유통	N	N	N	N		N	773	-2	5	-0.26	26768268	34452	32.00	775	784	768	1007	543	775	776.97	1.17	0	4256	857	815	795	753	733	806	744	224	232	500	510	1	1	44777990	346	-4.39	1.52	12	0.08	-176.00	507.00	1580	20240105	-51.08	605	20241031	27.77	1580	-51.08	20240105	605	27.77	20241031	1580	-51.08	20240105	605	27.77	20241031	0.00	N	032980	500	223 억		521962	N	N	0	N	01	N
137	20241206	090403	54	100.00	KOSDAQ		유통	N	N	N	N		N	783	8	2	1.03	2742301	3536	3.28	775	784	768	1007	543	775	775.54	1.17	0	1836	857	815	795	753	733	806	744	224	232	500	510	1	1	44777990	351	-4.45	1.54	12	0.01	-176.00	507.00	1580	20240105	-50.44	605	20241031	29.42	1580	-50.44	20240105	605	29.42	20241031	1580	-50.44	20240105	605	29.42	20241031	0.00	N	032980	500	223 억		521962	N	N	0	N	01	N
138	20241205	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	775	-42	5	-5.14	87106909	107508	60.39	817	837	775	1062	572	817	810.43	1.22	0	-26630	877	846	823	792	769	835	781	224	245	500	530	1	1	44777990	347	-4.40	1.53	12	0.24	-176.00	507.00	1580	20240105	-50.95	605	20241031	28.10	1580	-50.95	20240105	605	28.10	20241031	1580	-50.95	20240105	605	28.10	20241031	0.00	N	032980	500	223 억		548443	N	N	0	N	00	N
139	20241205	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	800	-17	5	-2.08	69369172	84863	47.67	817	837	800	1062	572	817	817.43	1.22	0	-22565	877	846	823	792	769	835	781	224	245	500	530	1	1	44777990	358	-4.55	1.58	12	0.19	-176.00	507.00	1580	20240105	-49.37	605	20241031	32.23	1580	-49.37	20240105	605	32.23	20241031	1580	-49.37	20240105	605	32.23	20241031	0.00	N	032980	500	223 억		548443	N	N	0	N	00	N
140	20241205	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	0	3	0.00	47263832	57562	32.33	817	837	814	1062	572	817	821.09	1.22	0	-16493	877	846	823	792	769	835	781	224	245	500	530	1	1	44777990	366	-4.64	1.61	12	0.13	-176.00	507.00	1580	20240105	-48.29	605	20241031	35.04	1580	-48.29	20240105	605	35.04	20241031	1580	-48.29	20240105	605	35.04	20241031	0.00	N	032980	500	223 억		548443	N	N	0	N	00	N
141	20241205	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	3	2	0.37	44400118	54051	30.36	817	837	814	1062	572	817	821.45	1.22	0	-16514	877	846	823	792	769	835	781	224	245	500	530	1	1	44777990	367	-4.66	1.62	12	0.12	-176.00	507.00	1580	20240105	-48.10	605	20241031	35.54	1580	-48.10	20240105	605	35.54	20241031	1580	-48.10	20240105	605	35.54	20241031	0.00	N	032980	500	223 억		548443	N	N	0	N	00	N
142	20241205	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	821	4	2	0.49	40727953	49564	27.84	817	837	814	1062	572	817	821.72	1.22	0	-13541	877	846	823	792	769	835	781	224	245	500	530	1	1	44777990	368	-4.66	1.62	12	0.11	-176.00	507.00	1580	20240105	-48.04	605	20241031	35.70	1580	-48.04	20240105	605	35.70	20241031	1580	-48.04	20240105	605	35.70	20241031	0.00	N	032980	500	223 억		548443	N	N	0	N	00	N
143	20241205	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	5	2	0.61	35304790	42952	24.13	817	837	814	1062	572	817	821.96	1.22	0	-12025	877	846	823	792	769	835	781	224	245	500	530	1	1	44777990	368	-4.67	1.62	12	0.10	-176.00	507.00	1580	20240105	-47.97	605	20241031	35.87	1580	-47.97	20240105	605	35.87	20241031	1580	-47.97	20240105	605	35.87	20241031	0.00	N	032980	500	223 억		548443	N	N	0	N	00	N
144	20241205	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	3	2	0.37	21823147	26547	14.91	817	837	814	1062	572	817	822.06	1.22	0	-13990	877	846	823	792	769	835	781	224	245	500	530	1	1	44777990	367	-4.66	1.62	12	0.06	-176.00	507.00	1580	20240105	-48.10	605	20241031	35.54	1580	-48.10	20240105	605	35.54	20241031	1580	-48.10	20240105	605	35.54	20241031	0.00	N	032980	500	223 억		548443	N	N	0	N	00	N
145	20241205	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	837	20	2	2.45	721840	881	0.49	817	837	817	1062	572	817	819.34	1.22	0	731	877	846	823	792	769	835	781	224	245	500	530	1	1	44777990	375	-4.76	1.65	12	0.00	-176.00	507.00	1580	20240105	-47.03	605	20241031	38.35	1580	-47.03	20240105	605	38.35	20241031	1580	-47.03	20240105	605	38.35	20241031	0.00	N	032980	500	223 억		548443	N	N	0	N	00	N
146	20241204	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	-40	5	-4.67	146516517	177994	26.99	854	854	800	1114	600	857	823.20	1.22	0	-265	956	906	865	815	774	886	795	224	257	500	560	1	1	44777990	366	-4.64	1.61	12	0.40	-176.00	507.00	1580	20240105	-48.29	605	20241031	35.04	1580	-48.29	20240105	605	35.04	20241031	1580	-48.29	20240105	605	35.04	20241031	0.00	N	032980	500	223 억		546780	N	N	0	N	00	N
147	20241204	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	829	-28	5	-3.27	132312827	160654	24.36	854	854	800	1114	600	857	823.59	1.22	0	1931	956	906	865	815	774	886	795	224	257	500	560	1	1	44777990	371	-4.71	1.64	12	0.36	-176.00	507.00	1580	20240105	-47.53	605	20241031	37.02	1580	-47.53	20240105	605	37.02	20241031	1580	-47.53	20240105	605	37.02	20241031	0.00	N	032980	500	223 억		546780	N	N	0	N	00	N
148	20241204	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	819	-38	5	-4.43	129933963	157768	23.92	854	854	800	1114	600	857	823.58	1.22	0	1740	956	906	865	815	774	886	795	224	257	500	560	1	1	44777990	367	-4.65	1.62	12	0.35	-176.00	507.00	1580	20240105	-48.16	605	20241031	35.37	1580	-48.16	20240105	605	35.37	20241031	1580	-48.16	20240105	605	35.37	20241031	0.00	N	032980	500	223 억		546780	N	N	0	N	00	N
149	20241204	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	830	-27	5	-3.15	121747699	147813	22.41	854	854	800	1114	600	857	823.66	1.22	0	9398	956	906	865	815	774	886	795	224	257	500	560	1	1	44777990	372	-4.72	1.64	12	0.33	-176.00	507.00	1580	20240105	-47.47	605	20241031	37.19	1580	-47.47	20240105	605	37.19	20241031	1580	-47.47	20240105	605	37.19	20241031	0.00	N	032980	500	223 억		546780	N	N	0	N	00	N
150	20241204	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	815	-42	5	-4.90	96993044	117614	17.84	854	854	800	1114	600	857	824.67	1.22	0	4996	956	906	865	815	774	886	795	224	257	500	560	1	1	44777990	365	-4.63	1.61	12	0.26	-176.00	507.00	1580	20240105	-48.42	605	20241031	34.71	1580	-48.42	20240105	605	34.71	20241031	1580	-48.42	20240105	605	34.71	20241031	0.00	N	032980	500	223 억		546780	N	N	0	N	00	N
151	20241204	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	-37	5	-4.32	83769853	101425	15.38	854	854	800	1114	600	857	825.93	1.22	0	5328	956	906	865	815	774	886	795	224	257	500	560	1	1	44777990	367	-4.66	1.62	12	0.23	-176.00	507.00	1580	20240105	-48.10	605	20241031	35.54	1580	-48.10	20240105	605	35.54	20241031	1580	-48.10	20240105	605	35.54	20241031	0.00	N	032980	500	223 억		546780	N	N	0	N	00	N
152	20241204	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	-39	5	-4.55	73630618	89053	13.50	854	854	800	1114	600	857	826.82	1.22	0	7038	956	906	865	815	774	886	795	224	257	500	560	1	1	44777990	366	-4.65	1.61	12	0.20	-176.00	507.00	1580	20240105	-48.23	605	20241031	35.21	1580	-48.23	20240105	605	35.21	20241031	1580	-48.23	20240105	605	35.21	20241031	0.00	N	032980	500	223 억		546780	N	N	0	N	00	N
153	20241204	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	839	-18	5	-2.10	16178646	19064	2.89	854	854	834	1114	600	857	848.65	1.22	0	-540	956	906	865	815	774	886	795	224	257	500	560	1	1	44777990	376	-4.77	1.65	12	0.04	-176.00	507.00	1580	20240105	-46.90	605	20241031	38.68	1580	-46.90	20240105	605	38.68	20241031	1580	-46.90	20240105	605	38.68	20241031	0.00	N	032980	500	223 억		546780	N	N	0	N	00	N
154	20241203	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	857	-64	5	-6.95	564740849	659288	35.29	915	915	824	1197	645	921	856.59	1.39	0	-92132	1053	987	911	845	769	1020	878	224	276	500	600	1	1	44777990	384	-4.87	1.69	12	1.47	-176.00	507.00	1580	20240105	-45.76	605	20241031	41.65	1580	-45.76	20240105	605	41.65	20241031	1580	-45.76	20240105	605	41.65	20241031	0.00	N	032980	500	223 억		621409	N	N	0	N	00	N
155	20241203	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	858	-63	5	-6.84	541867477	632639	33.86	915	915	824	1197	645	921	856.52	1.39	0	-85752	1053	987	911	845	769	1020	878	224	276	500	600	1	1	44777990	384	-4.88	1.69	12	1.41	-176.00	507.00	1580	20240105	-45.70	605	20241031	41.82	1580	-45.70	20240105	605	41.82	20241031	1580	-45.70	20240105	605	41.82	20241031	0.00	N	032980	500	223 억		621409	N	N	0	N	00	N
156	20241203	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	836	-85	5	-9.23	422754853	494641	26.48	915	915	824	1197	645	921	854.67	1.39	0	-74175	1053	987	911	845	769	1020	878	224	276	500	600	1	1	44777990	374	-4.75	1.65	12	1.10	-176.00	507.00	1580	20240105	-47.09	605	20241031	38.18	1580	-47.09	20240105	605	38.18	20241031	1580	-47.09	20240105	605	38.18	20241031	0.00	N	032980	500	223 억		621409	N	N	0	N	00	N
157	20241203	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	842	-79	5	-8.58	408042346	476997	25.53	915	915	824	1197	645	921	855.44	1.39	0	-68344	1053	987	911	845	769	1020	878	224	276	500	600	1	1	44777990	377	-4.78	1.66	12	1.07	-176.00	507.00	1580	20240105	-46.71	605	20241031	39.17	1580	-46.71	20240105	605	39.17	20241031	1580	-46.71	20240105	605	39.17	20241031	0.00	N	032980	500	223 억		621409	N	N	0	N	00	N
158	20241203	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	837	-84	5	-9.12	371903616	433837	23.22	915	915	824	1197	645	921	857.24	1.39	0	-62715	1053	987	911	845	769	1020	878	224	276	500	600	1	1	44777990	375	-4.76	1.65	12	0.97	-176.00	507.00	1580	20240105	-47.03	605	20241031	38.35	1580	-47.03	20240105	605	38.35	20241031	1580	-47.03	20240105	605	38.35	20241031	0.00	N	032980	500	223 억		621409	N	N	0	N	00	N
159	20241203	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	831	-90	5	-9.77	321604634	373327	19.98	915	915	824	1197	645	921	861.46	1.39	0	-55022	1053	987	911	845	769	1020	878	224	276	500	600	1	1	44777990	372	-4.72	1.64	12	0.83	-176.00	507.00	1580	20240105	-47.41	605	20241031	37.36	1580	-47.41	20240105	605	37.36	20241031	1580	-47.41	20240105	605	37.36	20241031	0.00	N	032980	500	223 억		621409	N	N	0	N	00	N
160	20241203	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	854	-67	5	-7.27	201513876	229539	12.29	915	915	849	1197	645	921	877.91	1.39	0	-29124	1053	987	911	845	769	1020	878	224	276	500	600	1	1	44777990	382	-4.85	1.68	12	0.51	-176.00	507.00	1580	20240105	-45.95	605	20241031	41.16	1580	-45.95	20240105	605	41.16	20241031	1580	-45.95	20240105	605	41.16	20241031	0.00	N	032980	500	223 억		621409	N	N	0	N	00	N
161	20241203	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	-24	5	-2.61	38093412	41934	2.24	915	915	897	1197	645	921	908.41	1.39	0	-2185	1053	987	911	845	769	1020	878	224	276	500	600	1	1	44777990	402	-5.10	1.77	12	0.09	-176.00	507.00	1580	20240105	-43.23	605	20241031	48.26	1580	-43.23	20240105	605	48.26	20241031	1580	-43.23	20240105	605	48.26	20241031	0.00	N	032980	500	223 억		621409	N	N	0	N	00	N
162	20241202	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	91	2	10.96	1717267200	1860949	502.40	835	977	835	1079	581	830	922.80	1.33	0	32597	860	845	820	805	780	852	812	224	249	500	540	1	1	44777990	412	-5.23	1.82	12	4.16	-176.00	507.00	1580	20240105	-41.71	605	20241031	52.23	1580	-41.71	20240105	605	52.23	20241031	1580	-41.71	20240105	605	52.23	20241031	0.00	N	032980	500	223 억		597409	N	N	0	N	00	N
163	20241202	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	911	81	2	9.76	1646654009	1784033	481.64	835	977	835	1079	581	830	923.00	1.33	0	17214	860	845	820	805	780	852	812	224	249	500	540	1	1	44777990	408	-5.18	1.80	12	3.98	-176.00	507.00	1580	20240105	-42.34	605	20241031	50.58	1580	-42.34	20240105	605	50.58	20241031	1580	-42.34	20240105	605	50.58	20241031	0.00	N	032980	500	223 억		597409	N	N	0	N	00	N
164	20241202	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	914	84	2	10.12	1441497697	1563066	421.98	835	977	835	1079	581	830	922.22	1.33	0	21897	860	845	820	805	780	852	812	224	249	500	540	1	1	44777990	409	-5.19	1.80	12	3.49	-176.00	507.00	1580	20240105	-42.15	605	20241031	51.07	1580	-42.15	20240105	605	51.07	20241031	1580	-42.15	20240105	605	51.07	20241031	0.00	N	032980	500	223 억		597409	N	N	0	N	00	N
165	20241202	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	913	83	2	10.00	1407821677	1526294	412.06	835	977	835	1079	581	830	922.38	1.33	0	19149	860	845	820	805	780	852	812	224	249	500	540	1	1	44777990	409	-5.19	1.80	12	3.41	-176.00	507.00	1580	20240105	-42.22	605	20241031	50.91	1580	-42.22	20240105	605	50.91	20241031	1580	-42.22	20240105	605	50.91	20241031	0.00	N	032980	500	223 억		597409	N	N	0	N	00	N
166	20241202	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	100	2	12.05	1283848940	1392041	375.81	835	977	835	1079	581	830	922.28	1.33	0	-11179	860	845	820	805	780	852	812	224	249	500	540	1	1	44777990	416	-5.28	1.83	12	3.11	-176.00	507.00	1580	20240105	-41.14	605	20241031	53.72	1580	-41.14	20240105	605	53.72	20241031	1580	-41.14	20240105	605	53.72	20241031	0.00	N	032980	500	223 억		597409	N	N	0	N	00	N
167	20241202	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	75	2	9.04	1117559221	1211317	327.02	835	977	835	1079	581	830	922.60	1.33	0	-74715	860	845	820	805	780	852	812	224	249	500	540	1	1	44777990	405	-5.14	1.79	12	2.71	-176.00	507.00	1580	20240105	-42.72	605	20241031	49.59	1580	-42.72	20240105	605	49.59	20241031	1580	-42.72	20240105	605	49.59	20241031	0.00	N	032980	500	223 억		597409	N	N	0	N	00	N
168	20241202	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	88	2	10.60	963150835	1042326	281.40	835	977	835	1079	581	830	924.04	1.33	0	-91577	860	845	820	805	780	852	812	224	249	500	540	1	1	44777990	411	-5.22	1.81	12	2.33	-176.00	507.00	1580	20240105	-41.90	605	20241031	51.74	1580	-41.90	20240105	605	51.74	20241031	1580	-41.90	20240105	605	51.74	20241031	0.00	N	032980	500	223 억		597409	N	N	0	N	00	N
169	20241202	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	844	14	2	1.69	1879048	2249	0.61	835	859	835	1079	581	830	835.50	1.33	0	377	860	845	820	805	780	852	812	224	249	500	540	1	1	44777990	378	-4.80	1.66	12	0.01	-176.00	507.00	1580	20240105	-46.58	605	20241031	39.50	1580	-46.58	20240105	605	39.50	20241031	1580	-46.58	20240105	605	39.50	20241031	0.00	N	032980	500	223 억		597409	N	N	0	N	00	N