KissMeData/014190/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	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	8	2	0.56	145709171	102148	60.91	1411	1438	1410	1847	995	1421	1426.45	1.43	42776	42773	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	506	10.21	0.49	12	0.29	140.00	2944.00	3245	20240103	-55.96	1376	20241210	3.85	3245	-55.96	20240103	1376	3.85	20241210	3245	-55.96	20240103	1376	3.85	20241210	2.59	N	014190	500	176 억		506145	N	N	0	N	00	N
3	20241231	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	8	2	0.56	145709171	102148	60.91	1411	1438	1410	1847	995	1421	1426.45	1.43	42776	42773	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	506	10.21	0.49	12	0.29	140.00	2944.00	3245	20240103	-55.96	1376	20241210	3.85	3245	-55.96	20240103	1376	3.85	20241210	3245	-55.96	20240103	1376	3.85	20241210	2.59	N	014190	500	176 억		506145	N	N	0	N	00	N
4	20241231	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	8	2	0.56	145709171	102148	60.91	1411	1438	1410	1847	995	1421	1426.45	1.43	42776	42773	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	506	10.21	0.49	12	0.29	140.00	2944.00	3245	20240103	-55.96	1376	20241210	3.85	3245	-55.96	20240103	1376	3.85	20241210	3245	-55.96	20240103	1376	3.85	20241210	2.59	N	014190	500	176 억		506145	N	N	0	N	00	N
5	20241231	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	8	2	0.56	145709171	102148	60.91	1411	1438	1410	1847	995	1421	1426.45	1.43	42776	42773	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	506	10.21	0.49	12	0.29	140.00	2944.00	3245	20240103	-55.96	1376	20241210	3.85	3245	-55.96	20240103	1376	3.85	20241210	3245	-55.96	20240103	1376	3.85	20241210	2.59	N	014190	500	176 억		506145	N	N	0	N	00	N
6	20241231	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	8	2	0.56	145709171	102148	60.91	1411	1438	1410	1847	995	1421	1426.45	1.43	42776	42773	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	506	10.21	0.49	12	0.29	140.00	2944.00	3245	20240103	-55.96	1376	20241210	3.85	3245	-55.96	20240103	1376	3.85	20241210	3245	-55.96	20240103	1376	3.85	20241210	2.59	N	014190	500	176 억		506145	N	N	0	N	00	N
7	20241231	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	8	2	0.56	145709171	102148	60.91	1411	1438	1410	1847	995	1421	1426.45	1.43	42776	42773	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	506	10.21	0.49	12	0.29	140.00	2944.00	3245	20240103	-55.96	1376	20241210	3.85	3245	-55.96	20240103	1376	3.85	20241210	3245	-55.96	20240103	1376	3.85	20241210	2.59	N	014190	500	176 억		506145	N	N	0	N	00	N
8	20241231	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	8	2	0.56	145709171	102148	60.91	1411	1438	1410	1847	995	1421	1426.45	1.43	42776	42773	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	506	10.21	0.49	12	0.29	140.00	2944.00	3245	20240103	-55.96	1376	20241210	3.85	3245	-55.96	20240103	1376	3.85	20241210	3245	-55.96	20240103	1376	3.85	20241210	2.59	N	014190	500	176 억		506145	N	N	0	N	00	N
9	20241231	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	8	2	0.56	145709171	102148	60.91	1411	1438	1410	1847	995	1421	1426.45	1.43	42776	42773	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	506	10.21	0.49	12	0.29	140.00	2944.00	3245	20240103	-55.96	1376	20241210	3.85	3245	-55.96	20240103	1376	3.85	20241210	3245	-55.96	20240103	1376	3.85	20241210	2.59	N	014190	500	176 억		506145	N	N	0	N	00	N
10	20241230	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	8	2	0.56	145707713	102147	60.91	1411	1438	1410	1847	995	1421	1426.45	1.31	0	42773	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	506	10.21	0.49	12	0.29	140.00	2944.00	3245	20240103	-55.96	1376	20241210	3.85	3245	-55.96	20240103	1376	3.85	20241210	3245	-55.96	20240103	1376	3.85	20241210	2.59	N	014190	500	176 억		463369	N	N	0	N	00	N
11	20241230	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	15	2	1.06	138669151	97235	57.98	1411	1438	1410	1847	995	1421	1426.12	1.31	0	40162	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	508	10.26	0.49	12	0.27	140.00	2944.00	3245	20240103	-55.75	1376	20241210	4.36	3245	-55.75	20240103	1376	4.36	20241210	3245	-55.75	20240103	1376	4.36	20241210	2.59	N	014190	500	176 억		463369	N	N	0	N	00	N
12	20241230	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	11	2	0.77	105887631	74306	44.31	1411	1432	1410	1847	995	1421	1425.02	1.31	0	31129	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	507	10.23	0.49	12	0.21	140.00	2944.00	3245	20240103	-55.87	1376	20241210	4.07	3245	-55.87	20240103	1376	4.07	20241210	3245	-55.87	20240103	1376	4.07	20241210	2.59	N	014190	500	176 억		463369	N	N	0	N	00	N
13	20241230	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	6	2	0.42	70491084	49513	29.53	1411	1431	1410	1847	995	1421	1423.69	1.31	0	11726	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	505	10.19	0.48	12	0.14	140.00	2944.00	3245	20240103	-56.02	1376	20241210	3.71	3245	-56.02	20240103	1376	3.71	20241210	3245	-56.02	20240103	1376	3.71	20241210	2.59	N	014190	500	176 억		463369	N	N	0	N	00	N
14	20241230	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	6	2	0.42	59395144	41735	24.89	1411	1430	1410	1847	995	1421	1423.15	1.31	0	9350	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	505	10.19	0.48	12	0.12	140.00	2944.00	3245	20240103	-56.02	1376	20241210	3.71	3245	-56.02	20240103	1376	3.71	20241210	3245	-56.02	20240103	1376	3.71	20241210	2.59	N	014190	500	176 억		463369	N	N	0	N	00	N
15	20241230	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	7	2	0.49	36443720	25654	15.30	1411	1430	1410	1847	995	1421	1420.59	1.31	0	9640	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	506	10.20	0.49	12	0.07	140.00	2944.00	3245	20240103	-55.99	1376	20241210	3.78	3245	-55.99	20240103	1376	3.78	20241210	3245	-55.99	20240103	1376	3.78	20241210	2.59	N	014190	500	176 억		463369	N	N	0	N	00	N
16	20241230	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	3	2	0.21	30153130	21233	12.66	1411	1430	1410	1847	995	1421	1420.11	1.31	0	7187	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	504	10.17	0.48	12	0.06	140.00	2944.00	3245	20240103	-56.12	1376	20241210	3.49	3245	-56.12	20240103	1376	3.49	20241210	3245	-56.12	20240103	1376	3.49	20241210	2.59	N	014190	500	176 억		463369	N	N	0	N	00	N
17	20241230	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-11	5	-0.77	3561274	2525	1.51	1411	1412	1410	1847	995	1421	1410.41	1.31	0	-136	1441	1430	1423	1412	1405	1427	1409	177	426	500	880	1	1	35399906	499	10.07	0.48	12	0.01	140.00	2944.00	3245	20240103	-56.55	1376	20241210	2.47	3245	-56.55	20240103	1376	2.47	20241210	3245	-56.55	20240103	1376	2.47	20241210	2.59	N	014190	500	176 억		463369	N	N	0	N	00	N
18	20241227	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-9	5	-0.63	237094554	166719	254.75	1430	1434	1416	1859	1001	1430	1422.16	1.42	0	-40007	1449	1439	1433	1423	1417	1436	1420	177	429	500	880	1	1	35399906	503	10.15	0.48	12	0.47	140.00	2944.00	3245	20240103	-56.21	1376	20241210	3.27	3245	-56.21	20240103	1376	3.27	20241210	3245	-56.21	20240103	1376	3.27	20241210	2.63	N	014190	500	176 억		502876	N	N	0	N	00	N
19	20241227	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-9	5	-0.63	221841068	155985	238.35	1430	1434	1416	1859	1001	1430	1422.19	1.42	0	-39349	1449	1439	1433	1423	1417	1436	1420	177	429	500	880	1	1	35399906	503	10.15	0.48	12	0.44	140.00	2944.00	3245	20240103	-56.21	1376	20241210	3.27	3245	-56.21	20240103	1376	3.27	20241210	3245	-56.21	20240103	1376	3.27	20241210	2.63	N	014190	500	176 억		502876	N	N	0	N	00	N
20	20241227	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-5	5	-0.35	212076900	149116	227.85	1430	1434	1416	1859	1001	1430	1422.23	1.42	0	-40084	1449	1439	1433	1423	1417	1436	1420	177	429	500	880	1	1	35399906	504	10.18	0.48	12	0.42	140.00	2944.00	3245	20240103	-56.09	1376	20241210	3.56	3245	-56.09	20240103	1376	3.56	20241210	3245	-56.09	20240103	1376	3.56	20241210	2.63	N	014190	500	176 억		502876	N	N	0	N	00	N
21	20241227	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-7	5	-0.49	155023216	108944	166.47	1430	1434	1416	1859	1001	1430	1422.96	1.42	0	-38224	1449	1439	1433	1423	1417	1436	1420	177	429	500	880	1	1	35399906	504	10.16	0.48	12	0.31	140.00	2944.00	3245	20240103	-56.15	1376	20241210	3.42	3245	-56.15	20240103	1376	3.42	20241210	3245	-56.15	20240103	1376	3.42	20241210	2.63	N	014190	500	176 억		502876	N	N	0	N	00	N
22	20241227	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-7	5	-0.49	130964173	92014	140.60	1430	1434	1416	1859	1001	1430	1423.31	1.42	0	-27390	1449	1439	1433	1423	1417	1436	1420	177	429	500	880	1	1	35399906	504	10.16	0.48	12	0.26	140.00	2944.00	3245	20240103	-56.15	1376	20241210	3.42	3245	-56.15	20240103	1376	3.42	20241210	3245	-56.15	20240103	1376	3.42	20241210	2.63	N	014190	500	176 억		502876	N	N	0	N	00	N
23	20241227	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-6	5	-0.42	67755153	47554	72.66	1430	1434	1416	1859	1001	1430	1424.80	1.42	0	-20362	1449	1439	1433	1423	1417	1436	1420	177	429	500	880	1	1	35399906	504	10.17	0.48	12	0.13	140.00	2944.00	3245	20240103	-56.12	1376	20241210	3.49	3245	-56.12	20240103	1376	3.49	20241210	3245	-56.12	20240103	1376	3.49	20241210	2.63	N	014190	500	176 억		502876	N	N	0	N	00	N
24	20241227	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	3	2	0.21	48857765	34342	52.47	1430	1433	1416	1859	1001	1430	1422.68	1.42	0	-15545	1449	1439	1433	1423	1417	1436	1420	177	429	500	880	1	1	35399906	507	10.24	0.49	12	0.10	140.00	2944.00	3245	20240103	-55.84	1376	20241210	4.14	3245	-55.84	20240103	1376	4.14	20241210	3245	-55.84	20240103	1376	4.14	20241210	2.63	N	014190	500	176 억		502876	N	N	0	N	00	N
25	20241227	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-2	5	-0.14	13144857	9200	14.06	1430	1430	1425	1859	1001	1430	1428.79	1.42	0	-2745	1449	1439	1433	1423	1417	1436	1420	177	429	500	880	1	1	35399906	506	10.20	0.49	12	0.03	140.00	2944.00	3245	20240103	-55.99	1376	20241210	3.78	3245	-55.99	20240103	1376	3.78	20241210	3245	-55.99	20240103	1376	3.78	20241210	2.63	N	014190	500	176 억		502876	N	N	0	N	00	N
26	20241226	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-1	5	-0.07	93496570	65245	94.14	1434	1443	1427	1860	1002	1431	1433.03	1.44	0	-7916	1449	1439	1435	1425	1421	1438	1424	177	429	500	880	1	1	35399906	506	10.21	0.49	12	0.18	140.00	2944.00	3245	20240103	-55.93	1376	20241210	3.92	3245	-55.93	20240103	1376	3.92	20241210	3245	-55.93	20240103	1376	3.92	20241210	2.62	N	014190	500	176 억		510792	N	N	0	N	00	N
27	20241226	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	0	3	0.00	80863453	56411	81.39	1434	1443	1427	1860	1002	1431	1433.47	1.44	0	-5714	1449	1439	1435	1425	1421	1438	1424	177	429	500	880	1	1	35399906	507	10.22	0.49	12	0.16	140.00	2944.00	3245	20240103	-55.90	1376	20241210	4.00	3245	-55.90	20240103	1376	4.00	20241210	3245	-55.90	20240103	1376	4.00	20241210	2.62	N	014190	500	176 억		510792	N	N	0	N	00	N
28	20241226	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	3	2	0.21	70403868	49106	70.85	1434	1443	1427	1860	1002	1431	1433.71	1.44	0	-5684	1449	1439	1435	1425	1421	1438	1424	177	429	500	880	1	1	35399906	508	10.24	0.49	12	0.14	140.00	2944.00	3245	20240103	-55.81	1376	20241210	4.22	3245	-55.81	20240103	1376	4.22	20241210	3245	-55.81	20240103	1376	4.22	20241210	2.62	N	014190	500	176 억		510792	N	N	0	N	00	N
29	20241226	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	8	2	0.56	69586912	48537	70.03	1434	1443	1427	1860	1002	1431	1433.69	1.44	0	-6102	1449	1439	1435	1425	1421	1438	1424	177	429	500	880	1	1	35399906	509	10.28	0.49	12	0.14	140.00	2944.00	3245	20240103	-55.65	1376	20241210	4.58	3245	-55.65	20240103	1376	4.58	20241210	3245	-55.65	20240103	1376	4.58	20241210	2.62	N	014190	500	176 억		510792	N	N	0	N	00	N
30	20241226	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	5	2	0.35	66674104	46510	67.11	1434	1443	1427	1860	1002	1431	1433.54	1.44	0	-6372	1449	1439	1435	1425	1421	1438	1424	177	429	500	880	1	1	35399906	508	10.26	0.49	12	0.13	140.00	2944.00	3245	20240103	-55.75	1376	20241210	4.36	3245	-55.75	20240103	1376	4.36	20241210	3245	-55.75	20240103	1376	4.36	20241210	2.62	N	014190	500	176 억		510792	N	N	0	N	00	N
31	20241226	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-1	5	-0.07	54683120	38161	55.06	1434	1443	1427	1860	1002	1431	1432.96	1.44	0	-6325	1449	1439	1435	1425	1421	1438	1424	177	429	500	880	1	1	35399906	506	10.21	0.49	12	0.11	140.00	2944.00	3245	20240103	-55.93	1376	20241210	3.92	3245	-55.93	20240103	1376	3.92	20241210	3245	-55.93	20240103	1376	3.92	20241210	2.62	N	014190	500	176 억		510792	N	N	0	N	00	N
32	20241226	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	2	2	0.14	36090346	25171	36.32	1434	1443	1427	1860	1002	1431	1433.81	1.44	0	-7592	1449	1439	1435	1425	1421	1438	1424	177	429	500	880	1	1	35399906	507	10.24	0.49	12	0.07	140.00	2944.00	3245	20240103	-55.84	1376	20241210	4.14	3245	-55.84	20240103	1376	4.14	20241210	3245	-55.84	20240103	1376	4.14	20241210	2.62	N	014190	500	176 억		510792	N	N	0	N	00	N
33	20241226	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	4	2	0.28	1167583	814	1.17	1434	1435	1434	1860	1002	1431	1434.38	1.44	0	288	1449	1439	1435	1425	1421	1438	1424	177	429	500	880	1	1	35399906	508	10.25	0.49	12	0.00	140.00	2944.00	3245	20240103	-55.78	1376	20241210	4.29	3245	-55.78	20240103	1376	4.29	20241210	3245	-55.78	20240103	1376	4.29	20241210	2.62	N	014190	500	176 억		510792	N	N	0	N	00	N
34	20241224	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	-1	5	-0.07	98432914	68705	47.01	1432	1445	1431	1861	1003	1432	1432.69	1.48	0	-11533	1468	1449	1431	1412	1394	1459	1422	177	429	500	880	1	1	35399906	507	10.22	0.49	12	0.19	140.00	2944.00	3245	20240103	-55.90	1376	20241210	4.00	3245	-55.90	20240103	1376	4.00	20241210	3245	-55.90	20240103	1376	4.00	20241210	2.69	N	014190	500	176 억		522325	N	N	0	N	00	N
35	20241224	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	0	3	0.00	76924577	53677	36.72	1432	1445	1431	1861	1003	1432	1433.10	1.48	0	-6618	1468	1449	1431	1412	1394	1459	1422	177	429	500	880	1	1	35399906	507	10.23	0.49	12	0.15	140.00	2944.00	3245	20240103	-55.87	1376	20241210	4.07	3245	-55.87	20240103	1376	4.07	20241210	3245	-55.87	20240103	1376	4.07	20241210	2.69	N	014190	500	176 억		522325	N	N	0	N	00	N
36	20241224	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	2	2	0.14	53405885	37254	25.49	1432	1445	1431	1861	1003	1432	1433.56	1.48	0	-6185	1468	1449	1431	1412	1394	1459	1422	177	429	500	880	1	1	35399906	508	10.24	0.49	12	0.11	140.00	2944.00	3245	20240103	-55.81	1376	20241210	4.22	3245	-55.81	20240103	1376	4.22	20241210	3245	-55.81	20240103	1376	4.22	20241210	2.69	N	014190	500	176 억		522325	N	N	0	N	00	N
37	20241224	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	2	2	0.14	48165129	33596	22.99	1432	1445	1431	1861	1003	1432	1433.66	1.48	0	-5778	1468	1449	1431	1412	1394	1459	1422	177	429	500	880	1	1	35399906	508	10.24	0.49	12	0.09	140.00	2944.00	3245	20240103	-55.81	1376	20241210	4.22	3245	-55.81	20240103	1376	4.22	20241210	3245	-55.81	20240103	1376	4.22	20241210	2.69	N	014190	500	176 억		522325	N	N	0	N	00	N
38	20241224	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	1	2	0.07	44070488	30740	21.03	1432	1445	1431	1861	1003	1432	1433.65	1.48	0	-4732	1468	1449	1431	1412	1394	1459	1422	177	429	500	880	1	1	35399906	507	10.24	0.49	12	0.09	140.00	2944.00	3245	20240103	-55.84	1376	20241210	4.14	3245	-55.84	20240103	1376	4.14	20241210	3245	-55.84	20240103	1376	4.14	20241210	2.69	N	014190	500	176 억		522325	N	N	0	N	00	N
39	20241224	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	1	2	0.07	33234676	23173	15.85	1432	1445	1431	1861	1003	1432	1434.20	1.48	0	-4633	1468	1449	1431	1412	1394	1459	1422	177	429	500	880	1	1	35399906	507	10.24	0.49	12	0.07	140.00	2944.00	3245	20240103	-55.84	1376	20241210	4.14	3245	-55.84	20240103	1376	4.14	20241210	3245	-55.84	20240103	1376	4.14	20241210	2.69	N	014190	500	176 억		522325	N	N	0	N	00	N
40	20241224	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	1	2	0.07	17569268	12237	8.37	1432	1445	1432	1861	1003	1432	1435.75	1.48	0	2210	1468	1449	1431	1412	1394	1459	1422	177	429	500	880	1	1	35399906	507	10.24	0.49	12	0.03	140.00	2944.00	3245	20240103	-55.84	1376	20241210	4.14	3245	-55.84	20240103	1376	4.14	20241210	3245	-55.84	20240103	1376	4.14	20241210	2.69	N	014190	500	176 억		522325	N	N	0	N	00	N
41	20241224	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	7	2	0.49	3917195	2734	1.87	1432	1439	1432	1861	1003	1432	1432.77	1.48	0	377	1468	1449	1431	1412	1394	1459	1422	177	429	500	880	1	1	35399906	509	10.28	0.49	12	0.01	140.00	2944.00	3245	20240103	-55.65	1376	20241210	4.58	3245	-55.65	20240103	1376	4.58	20241210	3245	-55.65	20240103	1376	4.58	20241210	2.69	N	014190	500	176 억		522325	N	N	0	N	00	N
42	20241223	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	6	2	0.42	208287565	145793	49.54	1426	1450	1413	1853	999	1426	1428.65	1.41	0	23628	1467	1446	1435	1414	1403	1441	1409	177	427	500	880	1	1	35399906	507	10.23	0.49	12	0.41	140.00	2944.00	3245	20240103	-55.87	1376	20241210	4.07	3245	-55.87	20240103	1376	4.07	20241210	3245	-55.87	20240103	1376	4.07	20241210	2.67	N	014190	500	176 억		498697	N	N	0	N	00	N
43	20241223	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	12	2	0.84	197790555	138471	47.05	1426	1450	1413	1853	999	1426	1428.39	1.41	0	24031	1467	1446	1435	1414	1403	1441	1409	177	427	500	880	1	1	35399906	509	10.27	0.49	12	0.39	140.00	2944.00	3245	20240103	-55.69	1376	20241210	4.51	3245	-55.69	20240103	1376	4.51	20241210	3245	-55.69	20240103	1376	4.51	20241210	2.67	N	014190	500	176 억		498697	N	N	0	N	00	N
44	20241223	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	10	2	0.70	181522378	127151	43.20	1426	1450	1413	1853	999	1426	1427.61	1.41	0	17040	1467	1446	1435	1414	1403	1441	1409	177	427	500	880	1	1	35399906	508	10.26	0.49	12	0.36	140.00	2944.00	3245	20240103	-55.75	1376	20241210	4.36	3245	-55.75	20240103	1376	4.36	20241210	3245	-55.75	20240103	1376	4.36	20241210	2.67	N	014190	500	176 억		498697	N	N	0	N	00	N
45	20241223	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	6	2	0.42	172720477	121018	41.12	1426	1450	1413	1853	999	1426	1427.23	1.41	0	15297	1467	1446	1435	1414	1403	1441	1409	177	427	500	880	1	1	35399906	507	10.23	0.49	12	0.34	140.00	2944.00	3245	20240103	-55.87	1376	20241210	4.07	3245	-55.87	20240103	1376	4.07	20241210	3245	-55.87	20240103	1376	4.07	20241210	2.67	N	014190	500	176 억		498697	N	N	0	N	00	N
46	20241223	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	5	2	0.35	152457710	106828	36.30	1426	1450	1413	1853	999	1426	1427.13	1.41	0	13271	1467	1446	1435	1414	1403	1441	1409	177	427	500	880	1	1	35399906	507	10.22	0.49	12	0.30	140.00	2944.00	3245	20240103	-55.90	1376	20241210	4.00	3245	-55.90	20240103	1376	4.00	20241210	3245	-55.90	20240103	1376	4.00	20241210	2.67	N	014190	500	176 억		498697	N	N	0	N	00	N
47	20241223	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-1	5	-0.07	127292272	89201	30.31	1426	1450	1413	1853	999	1426	1427.03	1.41	0	9261	1467	1446	1435	1414	1403	1441	1409	177	427	500	880	1	1	35399906	504	10.18	0.48	12	0.25	140.00	2944.00	3245	20240103	-56.09	1376	20241210	3.56	3245	-56.09	20240103	1376	3.56	20241210	3245	-56.09	20240103	1376	3.56	20241210	2.67	N	014190	500	176 억		498697	N	N	0	N	00	N
48	20241223	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-1	5	-0.07	95674380	67042	22.78	1426	1450	1413	1853	999	1426	1427.08	1.41	0	12117	1467	1446	1435	1414	1403	1441	1409	177	427	500	880	1	1	35399906	504	10.18	0.48	12	0.19	140.00	2944.00	3245	20240103	-56.09	1376	20241210	3.56	3245	-56.09	20240103	1376	3.56	20241210	3245	-56.09	20240103	1376	3.56	20241210	2.67	N	014190	500	176 억		498697	N	N	0	N	00	N
49	20241223	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	10	2	0.70	17815136	12481	4.24	1426	1436	1426	1853	999	1426	1427.38	1.41	0	3577	1467	1446	1435	1414	1403	1441	1409	177	427	500	880	1	1	35399906	508	10.26	0.49	12	0.04	140.00	2944.00	3245	20240103	-55.75	1376	20241210	4.36	3245	-55.75	20240103	1376	4.36	20241210	3245	-55.75	20240103	1376	4.36	20241210	2.67	N	014190	500	176 억		498697	N	N	0	N	00	N
50	20241220	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-30	5	-2.06	421332591	294319	147.18	1456	1456	1424	1892	1020	1456	1431.55	1.70	0	-101940	1488	1472	1457	1441	1426	1480	1449	177	436	500	900	1	1	35399906	505	10.19	0.48	12	0.83	140.00	2944.00	3245	20240103	-56.06	1376	20241210	3.63	3245	-56.06	20240103	1376	3.63	20241210	3245	-56.06	20240103	1376	3.63	20241210	2.60	N	014190	500	176 억		600683	N	N	0	N	00	N
51	20241220	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-32	5	-2.20	417797931	291837	145.94	1456	1456	1424	1892	1020	1456	1431.61	1.70	0	-100495	1488	1472	1457	1441	1426	1480	1449	177	436	500	900	1	1	35399906	504	10.17	0.48	12	0.82	140.00	2944.00	3245	20240103	-56.12	1376	20241210	3.49	3245	-56.12	20240103	1376	3.49	20241210	3245	-56.12	20240103	1376	3.49	20241210	2.60	N	014190	500	176 억		600683	N	N	0	N	00	N
52	20241220	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-30	5	-2.06	378499381	264254	132.15	1456	1456	1424	1892	1020	1456	1432.33	1.70	0	-93569	1488	1472	1457	1441	1426	1480	1449	177	436	500	900	1	1	35399906	505	10.19	0.48	12	0.75	140.00	2944.00	3245	20240103	-56.06	1376	20241210	3.63	3245	-56.06	20240103	1376	3.63	20241210	3245	-56.06	20240103	1376	3.63	20241210	2.60	N	014190	500	176 억		600683	N	N	0	N	00	N
53	20241220	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-31	5	-2.13	349360579	243795	121.92	1456	1456	1424	1892	1020	1456	1433.01	1.70	0	-87225	1488	1472	1457	1441	1426	1480	1449	177	436	500	900	1	1	35399906	504	10.18	0.48	12	0.69	140.00	2944.00	3245	20240103	-56.09	1376	20241210	3.56	3245	-56.09	20240103	1376	3.56	20241210	3245	-56.09	20240103	1376	3.56	20241210	2.60	N	014190	500	176 억		600683	N	N	0	N	00	N
54	20241220	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-28	5	-1.92	246092876	171425	85.73	1456	1456	1428	1892	1020	1456	1435.57	1.70	0	-28356	1488	1472	1457	1441	1426	1480	1449	177	436	500	900	1	1	35399906	506	10.20	0.49	12	0.48	140.00	2944.00	3245	20240103	-55.99	1376	20241210	3.78	3245	-55.99	20240103	1376	3.78	20241210	3245	-55.99	20240103	1376	3.78	20241210	2.60	N	014190	500	176 억		600683	N	N	0	N	00	N
55	20241220	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	-19	5	-1.30	177265454	123323	61.67	1456	1456	1431	1892	1020	1456	1437.40	1.70	0	-24104	1488	1472	1457	1441	1426	1480	1449	177	436	500	900	1	1	35399906	509	10.26	0.49	12	0.35	140.00	2944.00	3245	20240103	-55.72	1376	20241210	4.43	3245	-55.72	20240103	1376	4.43	20241210	3245	-55.72	20240103	1376	4.43	20241210	2.60	N	014190	500	176 억		600683	N	N	0	N	00	N
56	20241220	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	-15	5	-1.03	51182488	35594	17.80	1456	1456	1431	1892	1020	1456	1437.93	1.70	0	-5846	1488	1472	1457	1441	1426	1480	1449	177	436	500	900	1	1	35399906	510	10.29	0.49	12	0.10	140.00	2944.00	3245	20240103	-55.59	1376	20241210	4.72	3245	-55.59	20240103	1376	4.72	20241210	3245	-55.59	20240103	1376	4.72	20241210	2.60	N	014190	500	176 억		600683	N	N	0	N	00	N
57	20241220	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	0	3	0.00	442624	304	0.15	1456	1456	1456	1892	1020	1456	1456.00	1.70	0	9	1488	1472	1457	1441	1426	1480	1449	177	436	500	900	1	1	35399906	515	10.40	0.49	12	0.00	140.00	2944.00	3245	20240103	-55.13	1376	20241210	5.81	3245	-55.13	20240103	1376	5.81	20241210	3245	-55.13	20240103	1376	5.81	20241210	2.60	N	014190	500	176 억		600683	N	N	0	N	00	N
58	20241219	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-7	5	-0.48	285820204	196055	92.44	1451	1473	1442	1901	1025	1463	1457.86	1.78	0	-28082	1504	1483	1465	1444	1426	1494	1455	177	438	500	900	1	1	35399906	515	10.40	0.49	12	0.55	140.00	2944.00	3245	20240103	-55.13	1376	20241210	5.81	3245	-55.13	20240103	1376	5.81	20241210	3245	-55.13	20240103	1376	5.81	20241210	2.57	N	014190	500	176 억		628765	N	N	0	N	00	N
59	20241219	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	0	3	0.00	275514803	188984	89.10	1451	1473	1442	1901	1025	1463	1457.87	1.78	0	-28379	1504	1483	1465	1444	1426	1494	1455	177	438	500	900	1	1	35399906	518	10.45	0.50	12	0.53	140.00	2944.00	3245	20240103	-54.92	1376	20241210	6.32	3245	-54.92	20240103	1376	6.32	20241210	3245	-54.92	20240103	1376	6.32	20241210	2.57	N	014190	500	176 억		628765	N	N	0	N	00	N
60	20241219	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-5	5	-0.34	250882105	172155	81.17	1451	1472	1442	1901	1025	1463	1457.30	1.78	0	-30661	1504	1483	1465	1444	1426	1494	1455	177	438	500	900	1	1	35399906	516	10.41	0.50	12	0.49	140.00	2944.00	3245	20240103	-55.07	1376	20241210	5.96	3245	-55.07	20240103	1376	5.96	20241210	3245	-55.07	20240103	1376	5.96	20241210	2.57	N	014190	500	176 억		628765	N	N	0	N	00	N
61	20241219	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-5	5	-0.34	225108913	154581	72.88	1451	1470	1442	1901	1025	1463	1456.25	1.78	0	-28085	1504	1483	1465	1444	1426	1494	1455	177	438	500	900	1	1	35399906	516	10.41	0.50	12	0.44	140.00	2944.00	3245	20240103	-55.07	1376	20241210	5.96	3245	-55.07	20240103	1376	5.96	20241210	3245	-55.07	20240103	1376	5.96	20241210	2.57	N	014190	500	176 억		628765	N	N	0	N	00	N
62	20241219	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	-2	5	-0.14	209424222	143862	67.83	1451	1470	1442	1901	1025	1463	1455.73	1.78	0	-26339	1504	1483	1465	1444	1426	1494	1455	177	438	500	900	1	1	35399906	517	10.44	0.50	12	0.41	140.00	2944.00	3245	20240103	-54.98	1376	20241210	6.18	3245	-54.98	20240103	1376	6.18	20241210	3245	-54.98	20240103	1376	6.18	20241210	2.57	N	014190	500	176 억		628765	N	N	0	N	00	N
63	20241219	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-7	5	-0.48	172274545	118313	55.78	1451	1470	1442	1901	1025	1463	1456.09	1.78	0	-28848	1504	1483	1465	1444	1426	1494	1455	177	438	500	900	1	1	35399906	515	10.40	0.49	12	0.33	140.00	2944.00	3245	20240103	-55.13	1376	20241210	5.81	3245	-55.13	20240103	1376	5.81	20241210	3245	-55.13	20240103	1376	5.81	20241210	2.57	N	014190	500	176 억		628765	N	N	0	N	00	N
64	20241219	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-3	5	-0.21	100635591	69135	32.60	1451	1464	1442	1901	1025	1463	1455.64	1.78	0	8042	1504	1483	1465	1444	1426	1494	1455	177	438	500	900	1	1	35399906	517	10.43	0.50	12	0.20	140.00	2944.00	3245	20240103	-55.01	1376	20241210	6.10	3245	-55.01	20240103	1376	6.10	20241210	3245	-55.01	20240103	1376	6.10	20241210	2.57	N	014190	500	176 억		628765	N	N	0	N	00	N
65	20241219	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-13	5	-0.89	3940631	2714	1.28	1451	1455	1450	1901	1025	1463	1451.96	1.78	0	-1180	1504	1483	1465	1444	1426	1494	1455	177	438	500	900	1	1	35399906	513	10.36	0.49	12	0.01	140.00	2944.00	3245	20240103	-55.32	1376	20241210	5.38	3245	-55.32	20240103	1376	5.38	20241210	3245	-55.32	20240103	1376	5.38	20241210	2.57	N	014190	500	176 억		628765	N	N	0	N	00	N
66	20241218	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	10	2	0.69	309809675	211649	71.41	1453	1486	1447	1888	1018	1453	1463.79	1.82	0	-15269	1475	1464	1446	1435	1417	1469	1440	177	435	500	900	1	1	35399906	518	10.45	0.50	12	0.60	140.00	2944.00	3245	20240103	-54.92	1376	20241210	6.32	3245	-54.92	20240103	1376	6.32	20241210	3245	-54.92	20240103	1376	6.32	20241210	2.57	N	014190	500	176 억		644034	N	N	0	N	00	N
67	20241218	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	12	2	0.83	275775054	188384	63.56	1453	1486	1447	1888	1018	1453	1463.90	1.82	0	-17391	1475	1464	1446	1435	1417	1469	1440	177	435	500	900	1	1	35399906	519	10.46	0.50	12	0.53	140.00	2944.00	3245	20240103	-54.85	1376	20241210	6.47	3245	-54.85	20240103	1376	6.47	20241210	3245	-54.85	20240103	1376	6.47	20241210	2.57	N	014190	500	176 억		644034	N	N	0	N	00	N
68	20241218	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	9	2	0.62	255335782	174401	58.85	1453	1486	1447	1888	1018	1453	1464.07	1.82	0	-23569	1475	1464	1446	1435	1417	1469	1440	177	435	500	900	1	1	35399906	518	10.44	0.50	12	0.49	140.00	2944.00	3245	20240103	-54.95	1376	20241210	6.25	3245	-54.95	20240103	1376	6.25	20241210	3245	-54.95	20240103	1376	6.25	20241210	2.57	N	014190	500	176 억		644034	N	N	0	N	00	N
69	20241218	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	5	2	0.34	235773264	161012	54.33	1453	1486	1447	1888	1018	1453	1464.32	1.82	0	-29010	1475	1464	1446	1435	1417	1469	1440	177	435	500	900	1	1	35399906	516	10.41	0.50	12	0.45	140.00	2944.00	3245	20240103	-55.07	1376	20241210	5.96	3245	-55.07	20240103	1376	5.96	20241210	3245	-55.07	20240103	1376	5.96	20241210	2.57	N	014190	500	176 억		644034	N	N	0	N	00	N
70	20241218	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	5	2	0.34	225513530	153982	51.96	1453	1486	1447	1888	1018	1453	1464.54	1.82	0	-26679	1475	1464	1446	1435	1417	1469	1440	177	435	500	900	1	1	35399906	516	10.41	0.50	12	0.43	140.00	2944.00	3245	20240103	-55.07	1376	20241210	5.96	3245	-55.07	20240103	1376	5.96	20241210	3245	-55.07	20240103	1376	5.96	20241210	2.57	N	014190	500	176 억		644034	N	N	0	N	00	N
71	20241218	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	-6	5	-0.41	187752969	128130	43.23	1453	1486	1447	1888	1018	1453	1465.33	1.82	0	-22762	1475	1464	1446	1435	1417	1469	1440	177	435	500	900	1	1	35399906	512	10.34	0.49	12	0.36	140.00	2944.00	3245	20240103	-55.41	1376	20241210	5.16	3245	-55.41	20240103	1376	5.16	20241210	3245	-55.41	20240103	1376	5.16	20241210	2.57	N	014190	500	176 억		644034	N	N	0	N	00	N
72	20241218	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	7	2	0.48	169374661	115478	38.96	1453	1486	1449	1888	1018	1453	1466.73	1.82	0	-20694	1475	1464	1446	1435	1417	1469	1440	177	435	500	900	1	1	35399906	517	10.43	0.50	12	0.33	140.00	2944.00	3245	20240103	-55.01	1376	20241210	6.10	3245	-55.01	20240103	1376	6.10	20241210	3245	-55.01	20240103	1376	6.10	20241210	2.57	N	014190	500	176 억		644034	N	N	0	N	00	N
73	20241218	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	4	2	0.28	898881	618	0.21	1453	1457	1453	1888	1018	1453	1454.50	1.82	0	-181	1475	1464	1446	1435	1417	1469	1440	177	435	500	900	1	1	35399906	516	10.41	0.49	12	0.00	140.00	2944.00	3245	20240103	-55.10	1376	20241210	5.89	3245	-55.10	20240103	1376	5.89	20241210	3245	-55.10	20240103	1376	5.89	20241210	2.57	N	014190	500	176 억		644034	N	N	0	N	00	N
74	20241217	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	4	2	0.28	418106374	290366	35.28	1449	1457	1428	1883	1015	1449	1439.93	1.82	0	1357	1513	1480	1438	1405	1363	1497	1422	177	434	500	890	1	1	35399906	514	10.38	0.49	12	0.82	140.00	2944.00	3245	20240103	-55.22	1376	20241210	5.60	3245	-55.22	20240103	1376	5.60	20241210	3245	-55.22	20240103	1376	5.60	20241210	2.54	N	014190	500	176 억		642625	N	N	0	N	00	N
75	20241217	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	5	2	0.35	406849118	282613	34.34	1449	1457	1428	1883	1015	1449	1439.60	1.82	0	-137	1513	1480	1438	1405	1363	1497	1422	177	434	500	890	1	1	35399906	515	10.39	0.49	12	0.80	140.00	2944.00	3245	20240103	-55.19	1376	20241210	5.67	3245	-55.19	20240103	1376	5.67	20241210	3245	-55.19	20240103	1376	5.67	20241210	2.54	N	014190	500	176 억		642625	N	N	0	N	00	N
76	20241217	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	1	2	0.07	360370267	250589	30.45	1449	1457	1428	1883	1015	1449	1438.09	1.82	0	-812	1513	1480	1438	1405	1363	1497	1422	177	434	500	890	1	1	35399906	513	10.36	0.49	12	0.71	140.00	2944.00	3245	20240103	-55.32	1376	20241210	5.38	3245	-55.32	20240103	1376	5.38	20241210	3245	-55.32	20240103	1376	5.38	20241210	2.54	N	014190	500	176 억		642625	N	N	0	N	00	N
77	20241217	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	-5	5	-0.35	325706747	226689	27.54	1449	1451	1428	1883	1015	1449	1436.80	1.82	0	-9199	1513	1480	1438	1405	1363	1497	1422	177	434	500	890	1	1	35399906	511	10.31	0.49	12	0.64	140.00	2944.00	3245	20240103	-55.50	1376	20241210	4.94	3245	-55.50	20240103	1376	4.94	20241210	3245	-55.50	20240103	1376	4.94	20241210	2.54	N	014190	500	176 억		642625	N	N	0	N	00	N
78	20241217	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-7	5	-0.48	301543201	209971	25.51	1449	1449	1428	1883	1015	1449	1436.12	1.82	0	-5841	1513	1480	1438	1405	1363	1497	1422	177	434	500	890	1	1	35399906	510	10.30	0.49	12	0.59	140.00	2944.00	3245	20240103	-55.56	1376	20241210	4.80	3245	-55.56	20240103	1376	4.80	20241210	3245	-55.56	20240103	1376	4.80	20241210	2.54	N	014190	500	176 억		642625	N	N	0	N	00	N
79	20241217	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-9	5	-0.62	281200754	195869	23.80	1449	1449	1428	1883	1015	1449	1435.66	1.82	0	10	1513	1480	1438	1405	1363	1497	1422	177	434	500	890	1	1	35399906	510	10.29	0.49	12	0.55	140.00	2944.00	3245	20240103	-55.62	1376	20241210	4.65	3245	-55.62	20240103	1376	4.65	20241210	3245	-55.62	20240103	1376	4.65	20241210	2.54	N	014190	500	176 억		642625	N	N	0	N	00	N
80	20241217	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-11	5	-0.76	191277570	133376	16.21	1449	1449	1428	1883	1015	1449	1434.12	1.82	0	5021	1513	1480	1438	1405	1363	1497	1422	177	434	500	890	1	1	35399906	509	10.27	0.49	12	0.38	140.00	2944.00	3245	20240103	-55.69	1376	20241210	4.51	3245	-55.69	20240103	1376	4.51	20241210	3245	-55.69	20240103	1376	4.51	20241210	2.54	N	014190	500	176 억		642625	N	N	0	N	00	N
81	20241217	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-9	5	-0.62	7624411	5277	0.64	1449	1449	1440	1883	1015	1449	1444.83	1.82	0	-2697	1513	1480	1438	1405	1363	1497	1422	177	434	500	890	1	1	35399906	510	10.29	0.49	12	0.01	140.00	2944.00	3245	20240103	-55.62	1376	20241210	4.65	3245	-55.62	20240103	1376	4.65	20241210	3245	-55.62	20240103	1376	4.65	20241210	2.54	N	014190	500	176 억		642625	N	N	0	N	00	N
82	20241216	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	-20	5	-1.36	1170156083	814357	324.65	1426	1471	1396	1909	1029	1469	1436.73	1.71	0	37328	1510	1489	1461	1440	1412	1500	1451	177	440	500	910	1	1	35399906	513	10.35	0.49	12	2.30	140.00	2944.00	3245	20240103	-55.35	1376	20241210	5.31	3245	-55.35	20240103	1376	5.31	20241210	3245	-55.35	20240103	1376	5.31	20241210	2.50	N	014190	500	176 억		605297	N	N	0	N	00	N
83	20241216	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	-26	5	-1.77	1151024659	801155	319.39	1426	1471	1396	1909	1029	1469	1436.53	1.71	0	36438	1510	1489	1461	1440	1412	1500	1451	177	440	500	910	1	1	35399906	511	10.31	0.49	12	2.26	140.00	2944.00	3245	20240103	-55.53	1376	20241210	4.87	3245	-55.53	20240103	1376	4.87	20241210	3245	-55.53	20240103	1376	4.87	20241210	2.50	N	014190	500	176 억		605297	N	N	0	N	00	N
84	20241216	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-31	5	-2.11	1027855613	715800	285.36	1426	1471	1396	1909	1029	1469	1435.75	1.71	0	46729	1510	1489	1461	1440	1412	1500	1451	177	440	500	910	1	1	35399906	509	10.27	0.49	12	2.02	140.00	2944.00	3245	20240103	-55.69	1376	20241210	4.51	3245	-55.69	20240103	1376	4.51	20241210	3245	-55.69	20240103	1376	4.51	20241210	2.50	N	014190	500	176 억		605297	N	N	0	N	00	N
85	20241216	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-17	5	-1.16	917216533	638942	254.72	1426	1471	1396	1909	1029	1469	1435.30	1.71	0	69219	1510	1489	1461	1440	1412	1500	1451	177	440	500	910	1	1	35399906	514	10.37	0.49	12	1.80	140.00	2944.00	3245	20240103	-55.25	1376	20241210	5.52	3245	-55.25	20240103	1376	5.52	20241210	3245	-55.25	20240103	1376	5.52	20241210	2.50	N	014190	500	176 억		605297	N	N	0	N	00	N
86	20241216	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-7	5	-0.48	865471947	603400	240.55	1426	1471	1396	1909	1029	1469	1434.08	1.71	0	69165	1510	1489	1461	1440	1412	1500	1451	177	440	500	910	1	1	35399906	518	10.44	0.50	12	1.70	140.00	2944.00	3245	20240103	-54.95	1376	20241210	6.25	3245	-54.95	20240103	1376	6.25	20241210	3245	-54.95	20240103	1376	6.25	20241210	2.50	N	014190	500	176 억		605297	N	N	0	N	00	N
87	20241216	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	-8	5	-0.54	831653720	580275	231.33	1426	1471	1396	1909	1029	1469	1432.94	1.71	0	62182	1510	1489	1461	1440	1412	1500	1451	177	440	500	910	1	1	35399906	517	10.44	0.50	12	1.64	140.00	2944.00	3245	20240103	-54.98	1376	20241210	6.18	3245	-54.98	20240103	1376	6.18	20241210	3245	-54.98	20240103	1376	6.18	20241210	2.50	N	014190	500	176 억		605297	N	N	0	N	00	N
88	20241216	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	-24	5	-1.63	654216450	458976	182.97	1426	1458	1396	1909	1029	1469	1424.97	1.71	0	40523	1510	1489	1461	1440	1412	1500	1451	177	440	500	910	1	1	35399906	512	10.32	0.49	12	1.30	140.00	2944.00	3245	20240103	-55.47	1376	20241210	5.01	3245	-55.47	20240103	1376	5.01	20241210	3245	-55.47	20240103	1376	5.01	20241210	2.50	N	014190	500	176 억		605297	N	N	0	N	00	N
89	20241216	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-65	5	-4.42	263915828	185861	74.09	1426	1430	1402	1909	1029	1469	1418.81	1.71	0	31438	1510	1489	1461	1440	1412	1500	1451	177	440	500	910	1	1	35399906	497	10.03	0.48	12	0.53	140.00	2944.00	3245	20240103	-56.73	1376	20241210	2.03	3245	-56.73	20240103	1376	2.03	20241210	3245	-56.73	20240103	1376	2.03	20241210	2.50	N	014190	500	176 억		605297	N	N	0	N	00	N
90	20241213	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	18	2	1.24	360495833	246942	43.19	1450	1482	1433	1886	1016	1451	1459.84	1.72	0	-3602	1498	1474	1449	1425	1400	1486	1437	177	435	500	890	1	1	35399906	520	10.49	0.50	12	0.70	140.00	2944.00	3245	20240103	-54.73	1376	20241210	6.76	3245	-54.73	20240103	1376	6.76	20241210	3245	-54.73	20240103	1376	6.76	20241210	2.45	N	014190	500	176 억		608387	N	N	0	N	00	N
91	20241213	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	17	2	1.17	343351990	235273	41.15	1450	1482	1433	1886	1016	1451	1459.38	1.72	0	-5044	1498	1474	1449	1425	1400	1486	1437	177	435	500	890	1	1	35399906	520	10.49	0.50	12	0.66	140.00	2944.00	3245	20240103	-54.76	1376	20241210	6.69	3245	-54.76	20240103	1376	6.69	20241210	3245	-54.76	20240103	1376	6.69	20241210	2.45	N	014190	500	176 억		608387	N	N	0	N	00	N
92	20241213	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	17	2	1.17	297538481	204082	35.69	1450	1482	1433	1886	1016	1451	1457.94	1.72	0	-9279	1498	1474	1449	1425	1400	1486	1437	177	435	500	890	1	1	35399906	520	10.49	0.50	12	0.58	140.00	2944.00	3245	20240103	-54.76	1376	20241210	6.69	3245	-54.76	20240103	1376	6.69	20241210	3245	-54.76	20240103	1376	6.69	20241210	2.45	N	014190	500	176 억		608387	N	N	0	N	00	N
93	20241213	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	24	2	1.65	249297467	171183	29.94	1450	1482	1433	1886	1016	1451	1456.32	1.72	0	-7309	1498	1474	1449	1425	1400	1486	1437	177	435	500	890	1	1	35399906	522	10.54	0.50	12	0.48	140.00	2944.00	3245	20240103	-54.55	1376	20241210	7.19	3245	-54.55	20240103	1376	7.19	20241210	3245	-54.55	20240103	1376	7.19	20241210	2.45	N	014190	500	176 억		608387	N	N	0	N	00	N
94	20241213	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	11	2	0.76	172131467	118804	20.78	1450	1467	1433	1886	1016	1451	1448.87	1.72	0	-19656	1498	1474	1449	1425	1400	1486	1437	177	435	500	890	1	1	35399906	518	10.44	0.50	12	0.34	140.00	2944.00	3245	20240103	-54.95	1376	20241210	6.25	3245	-54.95	20240103	1376	6.25	20241210	3245	-54.95	20240103	1376	6.25	20241210	2.45	N	014190	500	176 억		608387	N	N	0	N	00	N
95	20241213	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	7	2	0.48	153653656	106109	18.56	1450	1467	1433	1886	1016	1451	1448.07	1.72	0	-25973	1498	1474	1449	1425	1400	1486	1437	177	435	500	890	1	1	35399906	516	10.41	0.50	12	0.30	140.00	2944.00	3245	20240103	-55.07	1376	20241210	5.96	3245	-55.07	20240103	1376	5.96	20241210	3245	-55.07	20240103	1376	5.96	20241210	2.45	N	014190	500	176 억		608387	N	N	0	N	00	N
96	20241213	100308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	0	3	0.00	105289411	72885	12.75	1450	1458	1433	1886	1016	1451	1444.60	1.72	0	-30971	1498	1474	1449	1425	1400	1486	1437	177	435	500	890	1	1	35399906	514	10.36	0.49	12	0.21	140.00	2944.00	3245	20240103	-55.29	1376	20241210	5.45	3245	-55.29	20240103	1376	5.45	20241210	3245	-55.29	20240103	1376	5.45	20241210	2.45	N	014190	500	176 억		608387	N	N	0	N	00	N
97	20241213	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	0	3	0.00	10010231	6902	1.21	1450	1452	1450	1886	1016	1451	1450.34	1.72	0	113	1498	1474	1449	1425	1400	1486	1437	177	435	500	890	1	1	35399906	514	10.36	0.49	12	0.02	140.00	2944.00	3245	20240103	-55.29	1376	20241210	5.45	3245	-55.29	20240103	1376	5.45	20241210	3245	-55.29	20240103	1376	5.45	20241210	2.45	N	014190	500	176 억		608387	N	N	0	N	00	N
98	20241212	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	16	2	1.11	820328035	566407	87.10	1445	1473	1424	1865	1005	1435	1448.30	1.77	0	-18482	1505	1469	1444	1408	1383	1457	1396	177	430	500	880	1	1	35399906	514	10.36	0.49	12	1.60	140.00	2944.00	3245	20240103	-55.29	1376	20241210	5.45	3245	-55.29	20240103	1376	5.45	20241210	3245	-55.29	20240103	1376	5.45	20241210	2.38	N	014190	500	176 억		626869	N	N	0	N	00	N
99	20241212	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	9	2	0.63	790859316	546076	83.98	1445	1473	1424	1865	1005	1435	1448.26	1.77	0	-21946	1505	1469	1444	1408	1383	1457	1396	177	430	500	880	1	1	35399906	511	10.31	0.49	12	1.54	140.00	2944.00	3245	20240103	-55.50	1376	20241210	4.94	3245	-55.50	20240103	1376	4.94	20241210	3245	-55.50	20240103	1376	4.94	20241210	2.38	N	014190	500	176 억		626869	N	N	0	N	00	N
100	20241212	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	13	2	0.91	740103767	510821	78.56	1445	1473	1424	1865	1005	1435	1448.85	1.77	0	-25095	1505	1469	1444	1408	1383	1457	1396	177	430	500	880	1	1	35399906	513	10.34	0.49	12	1.44	140.00	2944.00	3245	20240103	-55.38	1376	20241210	5.23	3245	-55.38	20240103	1376	5.23	20241210	3245	-55.38	20240103	1376	5.23	20241210	2.38	N	014190	500	176 억		626869	N	N	0	N	00	N
101	20241212	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	10	2	0.70	712701733	491914	75.65	1445	1473	1424	1865	1005	1435	1448.83	1.77	0	-34933	1505	1469	1444	1408	1383	1457	1396	177	430	500	880	1	1	35399906	512	10.32	0.49	12	1.39	140.00	2944.00	3245	20240103	-55.47	1376	20241210	5.01	3245	-55.47	20240103	1376	5.01	20241210	3245	-55.47	20240103	1376	5.01	20241210	2.38	N	014190	500	176 억		626869	N	N	0	N	00	N
102	20241212	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	3	2	0.21	557531658	383981	59.05	1445	1473	1433	1865	1005	1435	1451.98	1.77	0	-12901	1505	1469	1444	1408	1383	1457	1396	177	430	500	880	1	1	35399906	509	10.27	0.49	12	1.08	140.00	2944.00	3245	20240103	-55.69	1376	20241210	4.51	3245	-55.69	20240103	1376	4.51	20241210	3245	-55.69	20240103	1376	4.51	20241210	2.38	N	014190	500	176 억		626869	N	N	0	N	00	N
103	20241212	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	27	2	1.88	441502147	304057	46.76	1445	1473	1433	1865	1005	1435	1452.04	1.77	0	6736	1505	1469	1444	1408	1383	1457	1396	177	430	500	880	1	1	35399906	518	10.44	0.50	12	0.86	140.00	2944.00	3245	20240103	-54.95	1376	20241210	6.25	3245	-54.95	20240103	1376	6.25	20241210	3245	-54.95	20240103	1376	6.25	20241210	2.38	N	014190	500	176 억		626869	N	N	0	N	00	N
104	20241212	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	18	2	1.25	316974247	218445	33.59	1445	1473	1433	1865	1005	1435	1451.05	1.77	0	-12298	1505	1469	1444	1408	1383	1457	1396	177	430	500	880	1	1	35399906	514	10.38	0.49	12	0.62	140.00	2944.00	3245	20240103	-55.22	1376	20241210	5.60	3245	-55.22	20240103	1376	5.60	20241210	3245	-55.22	20240103	1376	5.60	20241210	2.38	N	014190	500	176 억		626869	N	N	0	N	00	N
105	20241212	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	20	2	1.39	24798003	17153	2.64	1445	1456	1445	1865	1005	1435	1445.69	1.77	0	-195	1505	1469	1444	1408	1383	1457	1396	177	430	500	880	1	1	35399906	515	10.39	0.49	12	0.05	140.00	2944.00	3245	20240103	-55.16	1376	20241210	5.74	3245	-55.16	20240103	1376	5.74	20241210	3245	-55.16	20240103	1376	5.74	20241210	2.38	N	014190	500	176 억		626869	N	N	0	N	00	N
106	20241211	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-26	5	-1.78	932091764	645692	69.51	1461	1480	1419	1899	1023	1461	1443.56	1.81	0	-15769	1596	1528	1452	1384	1308	1562	1418	177	438	500	900	1	1	35399906	508	10.25	0.49	12	1.82	140.00	2944.00	3245	20240103	-55.78	1376	20241210	4.29	3245	-55.78	20240103	1376	4.29	20241210	3245	-55.78	20240103	1376	4.29	20241210	2.33	N	014190	500	176 억		642503	N	N	0	N	00	N
107	20241211	150228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	-28	5	-1.92	903006822	625419	67.33	1461	1480	1419	1899	1023	1461	1443.84	1.81	0	-16949	1596	1528	1452	1384	1308	1562	1418	177	438	500	900	1	1	35399906	507	10.24	0.49	12	1.77	140.00	2944.00	3245	20240103	-55.84	1376	20241210	4.14	3245	-55.84	20240103	1376	4.14	20241210	3245	-55.84	20240103	1376	4.14	20241210	2.33	N	014190	500	176 억		642503	N	N	0	N	00	N
108	20241211	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	-25	5	-1.71	841536527	582602	62.72	1461	1480	1419	1899	1023	1461	1444.44	1.81	0	-17528	1596	1528	1452	1384	1308	1562	1418	177	438	500	900	1	1	35399906	508	10.26	0.49	12	1.65	140.00	2944.00	3245	20240103	-55.75	1376	20241210	4.36	3245	-55.75	20240103	1376	4.36	20241210	3245	-55.75	20240103	1376	4.36	20241210	2.33	N	014190	500	176 억		642503	N	N	0	N	00	N
109	20241211	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	-30	5	-2.05	782887146	541567	58.30	1461	1480	1419	1899	1023	1461	1445.60	1.81	0	-18355	1596	1528	1452	1384	1308	1562	1418	177	438	500	900	1	1	35399906	507	10.22	0.49	12	1.53	140.00	2944.00	3245	20240103	-55.90	1376	20241210	4.00	3245	-55.90	20240103	1376	4.00	20241210	3245	-55.90	20240103	1376	4.00	20241210	2.33	N	014190	500	176 억		642503	N	N	0	N	00	N
110	20241211	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-22	5	-1.51	593195983	408794	44.01	1461	1480	1432	1899	1023	1461	1451.09	1.81	0	-9200	1596	1528	1452	1384	1308	1562	1418	177	438	500	900	1	1	35399906	509	10.28	0.49	12	1.15	140.00	2944.00	3245	20240103	-55.65	1376	20241210	4.58	3245	-55.65	20240103	1376	4.58	20241210	3245	-55.65	20240103	1376	4.58	20241210	2.33	N	014190	500	176 억		642503	N	N	0	N	00	N
111	20241211	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-22	5	-1.51	460785117	316848	34.11	1461	1480	1432	1899	1023	1461	1454.28	1.81	0	-6898	1596	1528	1452	1384	1308	1562	1418	177	438	500	900	1	1	35399906	509	10.28	0.49	12	0.90	140.00	2944.00	3245	20240103	-55.65	1376	20241210	4.58	3245	-55.65	20240103	1376	4.58	20241210	3245	-55.65	20240103	1376	4.58	20241210	2.33	N	014190	500	176 억		642503	N	N	0	N	00	N
112	20241211	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	-10	5	-0.68	246329203	169369	18.23	1461	1480	1432	1899	1023	1461	1454.39	1.81	0	14199	1596	1528	1452	1384	1308	1562	1418	177	438	500	900	1	1	35399906	514	10.36	0.49	12	0.48	140.00	2944.00	3245	20240103	-55.29	1376	20241210	5.45	3245	-55.29	20240103	1376	5.45	20241210	3245	-55.29	20240103	1376	5.45	20241210	2.33	N	014190	500	176 억		642503	N	N	0	N	00	N
113	20241211	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	0	3	0.00	42932595	29479	3.17	1461	1461	1450	1899	1023	1461	1456.38	1.81	0	4875	1596	1528	1452	1384	1308	1562	1418	177	438	500	900	1	1	35399906	517	10.44	0.50	12	0.08	140.00	2944.00	3245	20240103	-54.98	1376	20241210	6.18	3245	-54.98	20240103	1376	6.18	20241210	3245	-54.98	20240103	1376	6.18	20241210	2.33	N	014190	500	176 억		642503	N	N	0	N	00	N
114	20241210	160306	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1461	66	2	4.73	1350590930	925870	72.53	1376	1520	1376	1813	977	1395	1458.72	1.33	0	172748	1721	1558	1469	1306	1217	1513	1261	177	418	500	860	1	1	35399906	517	10.44	0.50	12	2.62	140.00	2944.00	3245	20240103	-54.98	1376	20241210	6.18	3245	-54.98	20240103	1376	6.18	20241210	3245	-54.98	20240103	1376	6.18	20241210	2.43	N	014190	500	176 억		470131	N	N	0	N	00	N
115	20241210	150306	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1469	74	2	5.30	1314510517	901205	70.60	1376	1520	1376	1813	977	1395	1458.61	1.33	0	161783	1721	1558	1469	1306	1217	1513	1261	177	418	500	860	1	1	35399906	520	10.49	0.50	12	2.55	140.00	2944.00	3245	20240103	-54.73	1376	20241210	6.76	3245	-54.73	20240103	1376	6.76	20241210	3245	-54.73	20240103	1376	6.76	20241210	2.43	N	014190	500	176 억		470131	N	N	0	N	00	N
116	20241210	140306	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1466	71	2	5.09	1268388532	869683	68.13	1376	1520	1376	1813	977	1395	1458.45	1.33	0	151138	1721	1558	1469	1306	1217	1513	1261	177	418	500	860	1	1	35399906	519	10.47	0.50	12	2.46	140.00	2944.00	3245	20240103	-54.82	1376	20241210	6.54	3245	-54.82	20240103	1376	6.54	20241210	3245	-54.82	20240103	1376	6.54	20241210	2.43	N	014190	500	176 억		470131	N	N	0	N	00	N
117	20241210	130304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1459	64	2	4.59	1230232173	843555	66.09	1376	1520	1376	1813	977	1395	1458.39	1.33	0	145059	1721	1558	1469	1306	1217	1513	1261	177	418	500	860	1	1	35399906	516	10.42	0.50	12	2.38	140.00	2944.00	3245	20240103	-55.04	1376	20241210	6.03	3245	-55.04	20240103	1376	6.03	20241210	3245	-55.04	20240103	1376	6.03	20241210	2.43	N	014190	500	176 억		470131	N	N	0	N	00	N
118	20241210	120305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1493	98	2	7.03	927173089	639528	50.10	1376	1512	1376	1813	977	1395	1449.78	1.33	0	148987	1721	1558	1469	1306	1217	1513	1261	177	418	500	860	1	1	35399906	529	10.66	0.51	12	1.81	140.00	2944.00	3245	20240103	-53.99	1376	20241210	8.50	3245	-53.99	20240103	1376	8.50	20241210	3245	-53.99	20240103	1376	8.50	20241210	2.43	N	014190	500	176 억		470131	N	N	0	N	00	N
119	20241210	110305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1461	66	2	4.73	568048523	398004	31.18	1376	1466	1376	1813	977	1395	1427.24	1.33	0	103903	1721	1558	1469	1306	1217	1513	1261	177	418	500	860	1	1	35399906	517	10.44	0.50	12	1.12	140.00	2944.00	3245	20240103	-54.98	1376	20241210	6.18	3245	-54.98	20240103	1376	6.18	20241210	3245	-54.98	20240103	1376	6.18	20241210	2.43	N	014190	500	176 억		470131	N	N	0	N	00	N
120	20241210	100305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1444	49	2	3.51	445525157	313710	24.58	1376	1464	1376	1813	977	1395	1420.18	1.33	0	84777	1721	1558	1469	1306	1217	1513	1261	177	418	500	860	1	1	35399906	511	10.31	0.49	12	0.89	140.00	2944.00	3245	20240103	-55.50	1376	20241210	4.94	3245	-55.50	20240103	1376	4.94	20241210	3245	-55.50	20240103	1376	4.94	20241210	2.43	N	014190	500	176 억		470131	N	N	0	N	00	N
121	20241210	090307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1402	7	2	0.50	55587718	40265	3.15	1376	1427	1376	1813	977	1395	1380.55	1.33	0	21275	1721	1558	1469	1306	1217	1513	1261	177	418	500	860	1	1	35399906	496	10.01	0.48	12	0.11	140.00	2944.00	3245	20240103	-56.80	1376	20241210	1.89	3245	-56.80	20240103	1376	1.89	20241210	3245	-56.80	20240103	1376	1.89	20241210	2.43	N	014190	500	176 억		470131	N	N	0	N	00	N
122	20241209	160303	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1395	-252	5	-15.30	1894148722	1274053	74.06	1605	1632	1380	2140	1153	1647	1487.01	1.72	0	-140896	1827	1736	1643	1552	1459	1782	1598	177	493	500	1020	1	1	35399906	494	9.96	0.47	12	3.60	140.00	2944.00	3245	20240103	-57.01	1380	20241209	1.09	3245	-57.01	20240103	1380	1.09	20241209	3245	-57.01	20240103	1380	1.09	20241209	2.37	N	014190	500	176 억		610577	N	N	0	N	00	N
123	20241209	150306	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1408	-239	5	-14.51	1756824799	1175616	68.34	1605	1632	1404	2140	1153	1647	1494.39	1.72	0	-127041	1827	1736	1643	1552	1459	1782	1598	177	493	500	1020	1	1	35399906	498	10.06	0.48	12	3.32	140.00	2944.00	3245	20240103	-56.61	1404	20241209	0.28	3245	-56.61	20240103	1404	0.28	20241209	3245	-56.61	20240103	1404	0.28	20241209	2.37	N	014190	500	176 억		610577	N	N	0	N	00	N
124	20241209	140305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1429	-218	5	-13.24	1599014199	1063914	61.85	1605	1632	1412	2140	1153	1647	1502.95	1.72	0	-110654	1827	1736	1643	1552	1459	1782	1598	177	493	500	1020	1	1	35399906	506	10.21	0.49	12	3.01	140.00	2944.00	3245	20240103	-55.96	1412	20241209	1.20	3245	-55.96	20240103	1412	1.20	20241209	3245	-55.96	20240103	1412	1.20	20241209	2.37	N	014190	500	176 억		610577	N	N	0	N	00	N
125	20241209	130307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1430	-217	5	-13.18	1374495212	906420	52.69	1605	1632	1416	2140	1153	1647	1516.40	1.72	0	-97420	1827	1736	1643	1552	1459	1782	1598	177	493	500	1020	1	1	35399906	506	10.21	0.49	12	2.56	140.00	2944.00	3245	20240103	-55.93	1416	20241209	0.99	3245	-55.93	20240103	1416	0.99	20241209	3245	-55.93	20240103	1416	0.99	20241209	2.37	N	014190	500	176 억		610577	N	N	0	N	00	N
126	20241209	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-182	5	-11.05	1063039278	689193	40.06	1605	1632	1465	2140	1153	1647	1542.44	1.72	0	-60138	1827	1736	1643	1552	1459	1782	1598	177	493	500	1020	1	1	35399906	519	10.46	0.50	12	1.95	140.00	2944.00	3245	20240103	-54.85	1450	20240805	1.03	3245	-54.85	20240103	1450	1.03	20240805	3245	-54.85	20240103	1450	1.03	20240805	2.37	N	014190	500	176 억		610577	N	N	0	N	00	N
127	20241209	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	-148	5	-8.99	736620453	469322	27.28	1605	1632	1494	2140	1153	1647	1569.54	1.72	0	-34826	1827	1736	1643	1552	1459	1782	1598	177	493	500	1020	1	1	35399906	531	10.71	0.51	12	1.33	140.00	2944.00	3245	20240103	-53.81	1450	20240805	3.38	3245	-53.81	20240103	1450	3.38	20240805	3245	-53.81	20240103	1450	3.38	20240805	2.37	N	014190	500	176 억		610577	N	N	0	N	00	N
128	20241209	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-63	5	-3.83	350620614	219521	12.76	1605	1632	1560	2140	1153	1647	1597.21	1.72	0	-29601	1827	1736	1643	1552	1459	1782	1598	177	493	500	1020	1	1	35399906	561	11.31	0.54	12	0.62	140.00	2944.00	3245	20240103	-51.19	1450	20240805	9.24	3245	-51.19	20240103	1450	9.24	20240805	3245	-51.19	20240103	1450	9.24	20240805	2.37	N	014190	500	176 억		610577	N	N	0	N	00	N
129	20241209	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	-85	5	-5.16	36946629	23183	1.35	1605	1625	1560	2140	1153	1647	1593.69	1.72	0	-1827	1827	1736	1643	1552	1459	1782	1598	177	493	500	1020	1	1	35399906	553	11.16	0.53	12	0.07	140.00	2944.00	3245	20240103	-51.86	1450	20240805	7.72	3245	-51.86	20240103	1450	7.72	20240805	3245	-51.86	20240103	1450	7.72	20240805	2.37	N	014190	500	176 억		610577	N	N	0	N	00	N
130	20241206	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1647	94	2	6.05	2848518931	1717663	253.13	1550	1734	1550	2015	1088	1553	1658.38	2.15	0	-148628	1671	1612	1571	1512	1471	1591	1491	177	462	500	960	1	1	35399906	583	11.76	0.56	12	4.85	140.00	2944.00	3245	20240103	-49.24	1450	20240805	13.59	3245	-49.24	20240103	1450	13.59	20240805	3245	-49.24	20240103	1450	13.59	20240805	2.24	N	014190	500	176 억		759655	N	N	0	N	00	N
131	20241206	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	58	2	3.73	2731215155	1645905	242.55	1550	1734	1550	2015	1088	1553	1659.40	2.15	0	-142843	1671	1612	1571	1512	1471	1591	1491	177	462	500	960	1	1	35399906	570	11.51	0.55	12	4.65	140.00	2944.00	3245	20240103	-50.35	1450	20240805	11.10	3245	-50.35	20240103	1450	11.10	20240805	3245	-50.35	20240103	1450	11.10	20240805	2.24	N	014190	500	176 억		759655	N	N	0	N	00	N
132	20241206	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	57	2	3.67	2571896430	1547725	228.08	1550	1734	1550	2015	1088	1553	1661.73	2.15	0	-158999	1671	1612	1571	1512	1471	1591	1491	177	462	500	960	1	1	35399906	570	11.50	0.55	12	4.37	140.00	2944.00	3245	20240103	-50.39	1450	20240805	11.03	3245	-50.39	20240103	1450	11.03	20240805	3245	-50.39	20240103	1450	11.03	20240805	2.24	N	014190	500	176 억		759655	N	N	0	N	00	N
133	20241206	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	58	2	3.73	2435844181	1463080	215.61	1550	1734	1550	2015	1088	1553	1664.87	2.15	0	-141456	1671	1612	1571	1512	1471	1591	1491	177	462	500	960	1	1	35399906	570	11.51	0.55	12	4.13	140.00	2944.00	3245	20240103	-50.35	1450	20240805	11.10	3245	-50.35	20240103	1450	11.10	20240805	3245	-50.35	20240103	1450	11.10	20240805	2.24	N	014190	500	176 억		759655	N	N	0	N	00	N
134	20241206	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1635	82	2	5.28	2181261841	1307869	192.74	1550	1734	1550	2015	1088	1553	1667.80	2.15	0	-115123	1671	1612	1571	1512	1471	1591	1491	177	462	500	960	1	1	35399906	579	11.68	0.56	12	3.69	140.00	2944.00	3245	20240103	-49.61	1450	20240805	12.76	3245	-49.61	20240103	1450	12.76	20240805	3245	-49.61	20240103	1450	12.76	20240805	2.24	N	014190	500	176 억		759655	N	N	0	N	00	N
135	20241206	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1655	102	2	6.57	1924899793	1150332	169.52	1550	1734	1550	2015	1088	1553	1673.34	2.15	0	-123379	1671	1612	1571	1512	1471	1591	1491	177	462	500	960	1	1	35399906	586	11.82	0.56	12	3.25	140.00	2944.00	3245	20240103	-49.00	1450	20240805	14.14	3245	-49.00	20240103	1450	14.14	20240805	3245	-49.00	20240103	1450	14.14	20240805	2.24	N	014190	500	176 억		759655	N	N	0	N	00	N
136	20241206	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1717	164	2	10.56	1119311418	670185	98.76	1550	1727	1550	2015	1088	1553	1670.15	2.15	0	-71158	1671	1612	1571	1512	1471	1591	1491	177	462	500	960	1	1	35399906	608	12.26	0.58	12	1.89	140.00	2944.00	3245	20240103	-47.09	1450	20240805	18.41	3245	-47.09	20240103	1450	18.41	20240805	3245	-47.09	20240103	1450	18.41	20240805	2.24	N	014190	500	176 억		759655	N	N	0	N	00	N
137	20241206	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	46	2	2.96	39408801	25023	3.69	1550	1600	1550	2015	1088	1553	1574.90	2.15	0	4291	1671	1612	1571	1512	1471	1591	1491	177	462	500	960	1	1	35399906	566	11.42	0.54	12	0.07	140.00	2944.00	3245	20240103	-50.72	1450	20240805	10.28	3245	-50.72	20240103	1450	10.28	20240805	3245	-50.72	20240103	1450	10.28	20240805	2.24	N	014190	500	176 억		759655	N	N	0	N	00	N
138	20241205	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	-133	5	-7.89	1054959164	670580	16.29	1629	1630	1530	2190	1181	1686	1573.33	2.11	0	33325	1920	1802	1677	1559	1434	1862	1619	177	504	500	1040	1	1	35399906	550	11.09	0.53	12	1.89	140.00	2944.00	3245	20240103	-52.14	1450	20240805	7.10	3245	-52.14	20240103	1450	7.10	20240805	3245	-52.14	20240103	1450	7.10	20240805	2.26	N	014190	500	176 억		745466	N	N	0	N	00	N
139	20241205	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-114	5	-6.76	998195501	634128	15.41	1629	1630	1530	2190	1181	1686	1574.12	2.11	0	32424	1920	1802	1677	1559	1434	1862	1619	177	504	500	1040	1	1	35399906	556	11.23	0.53	12	1.79	140.00	2944.00	3245	20240103	-51.56	1450	20240805	8.41	3245	-51.56	20240103	1450	8.41	20240805	3245	-51.56	20240103	1450	8.41	20240805	2.26	N	014190	500	176 억		745466	N	N	0	N	00	N
140	20241205	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-103	5	-6.11	927655532	589402	14.32	1629	1630	1530	2190	1181	1686	1573.89	2.11	0	33550	1920	1802	1677	1559	1434	1862	1619	177	504	500	1040	1	1	35399906	560	11.31	0.54	12	1.66	140.00	2944.00	3245	20240103	-51.22	1450	20240805	9.17	3245	-51.22	20240103	1450	9.17	20240805	3245	-51.22	20240103	1450	9.17	20240805	2.26	N	014190	500	176 억		745466	N	N	0	N	00	N
141	20241205	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-91	5	-5.40	896698310	569888	13.85	1629	1630	1530	2190	1181	1686	1573.46	2.11	0	32932	1920	1802	1677	1559	1434	1862	1619	177	504	500	1040	1	1	35399906	565	11.39	0.54	12	1.61	140.00	2944.00	3245	20240103	-50.85	1450	20240805	10.00	3245	-50.85	20240103	1450	10.00	20240805	3245	-50.85	20240103	1450	10.00	20240805	2.26	N	014190	500	176 억		745466	N	N	0	N	00	N
142	20241205	120300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-100	5	-5.93	875641979	556639	13.52	1629	1630	1530	2190	1181	1686	1573.09	2.11	0	29951	1920	1802	1677	1559	1434	1862	1619	177	504	500	1040	1	1	35399906	561	11.33	0.54	12	1.57	140.00	2944.00	3245	20240103	-51.12	1450	20240805	9.38	3245	-51.12	20240103	1450	9.38	20240805	3245	-51.12	20240103	1450	9.38	20240805	2.26	N	014190	500	176 억		745466	N	N	0	N	00	N
143	20241205	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-108	5	-6.41	817167980	519918	12.63	1629	1630	1530	2190	1181	1686	1571.72	2.11	0	16730	1920	1802	1677	1559	1434	1862	1619	177	504	500	1040	1	1	35399906	559	11.27	0.54	12	1.47	140.00	2944.00	3245	20240103	-51.37	1450	20240805	8.83	3245	-51.37	20240103	1450	8.83	20240805	3245	-51.37	20240103	1450	8.83	20240805	2.26	N	014190	500	176 억		745466	N	N	0	N	00	N
144	20241205	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-134	5	-7.95	681390923	433081	10.52	1629	1630	1530	2190	1181	1686	1573.36	2.11	0	31392	1920	1802	1677	1559	1434	1862	1619	177	504	500	1040	1	1	35399906	549	11.09	0.53	12	1.22	140.00	2944.00	3245	20240103	-52.17	1450	20240805	7.03	3245	-52.17	20240103	1450	7.03	20240805	3245	-52.17	20240103	1450	7.03	20240805	2.26	N	014190	500	176 억		745466	N	N	0	N	00	N
145	20241205	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	-107	5	-6.35	90002963	56091	1.36	1629	1630	1530	2190	1181	1686	1604.59	2.11	0	2711	1920	1802	1677	1559	1434	1862	1619	177	504	500	1040	1	1	35399906	559	11.28	0.54	12	0.16	140.00	2944.00	3245	20240103	-51.34	1450	20240805	8.90	3245	-51.34	20240103	1450	8.90	20240805	3245	-51.34	20240103	1450	8.90	20240805	2.26	N	014190	500	176 억		745466	N	N	0	N	00	N
146	20241204	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1686	180	2	11.95	7043593922	4081224	7860.00	1565	1795	1552	1957	1055	1506	1725.93	1.33	0	283664	1521	1513	1499	1491	1477	1517	1495	177	451	500	930	1	1	35399906	597	12.04	0.57	12	11.53	140.00	2944.00	3245	20240103	-48.04	1450	20240805	16.28	3245	-48.04	20240103	1450	16.28	20240805	3245	-48.04	20240103	1450	16.28	20240805	2.25	N	014190	500	176 억		469281	N	N	0	N	00	N
147	20241204	150257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1775	269	2	17.86	6663270883	3861449	7436.73	1565	1795	1552	1957	1055	1506	1725.65	1.33	0	270058	1521	1513	1499	1491	1477	1517	1495	177	451	500	930	1	1	35399906	628	12.68	0.60	12	10.91	140.00	2944.00	3245	20240103	-45.30	1450	20240805	22.41	3245	-45.30	20240103	1450	22.41	20240805	3245	-45.30	20240103	1450	22.41	20240805	2.25	N	014190	500	176 억		469281	N	N	0	N	00	N
148	20241204	140256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1765	259	2	17.20	6277609278	3643038	7016.10	1565	1795	1552	1957	1055	1506	1723.25	1.33	0	245906	1521	1513	1499	1491	1477	1517	1495	177	451	500	930	1	1	35399906	625	12.61	0.60	12	10.29	140.00	2944.00	3245	20240103	-45.61	1450	20240805	21.72	3245	-45.61	20240103	1450	21.72	20240805	3245	-45.61	20240103	1450	21.72	20240805	2.25	N	014190	500	176 억		469281	N	N	0	N	00	N
149	20241204	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1751	245	2	16.27	5648636643	3285480	6327.48	1565	1795	1552	1957	1055	1506	1719.35	1.33	0	216888	1521	1513	1499	1491	1477	1517	1495	177	451	500	930	1	1	35399906	620	12.51	0.59	12	9.28	140.00	2944.00	3245	20240103	-46.04	1450	20240805	20.76	3245	-46.04	20240103	1450	20.76	20240805	3245	-46.04	20240103	1450	20.76	20240805	2.25	N	014190	500	176 억		469281	N	N	0	N	00	N
150	20241204	120256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1747	241	2	16.00	5383607858	3133889	6035.53	1565	1795	1552	1957	1055	1506	1717.94	1.33	0	185803	1521	1513	1499	1491	1477	1517	1495	177	451	500	930	1	1	35399906	618	12.48	0.59	12	8.85	140.00	2944.00	3245	20240103	-46.16	1450	20240805	20.48	3245	-46.16	20240103	1450	20.48	20240805	3245	-46.16	20240103	1450	20.48	20240805	2.25	N	014190	500	176 억		469281	N	N	0	N	00	N
151	20241204	110250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1755	249	2	16.53	4367512128	2557285	4925.05	1565	1795	1552	1957	1055	1506	1707.96	1.33	0	122566	1521	1513	1499	1491	1477	1517	1495	177	451	500	930	1	1	35399906	621	12.54	0.60	12	7.22	140.00	2944.00	3245	20240103	-45.92	1450	20240805	21.03	3245	-45.92	20240103	1450	21.03	20240805	3245	-45.92	20240103	1450	21.03	20240805	2.25	N	014190	500	176 억		469281	N	N	0	N	00	N
152	20241204	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1716	210	2	13.94	3127670619	1839080	3541.87	1565	1795	1552	1957	1055	1506	1700.79	1.33	0	542	1521	1513	1499	1491	1477	1517	1495	177	451	500	930	1	1	35399906	607	12.26	0.58	12	5.20	140.00	2944.00	3245	20240103	-47.12	1450	20240805	18.34	3245	-47.12	20240103	1450	18.34	20240805	3245	-47.12	20240103	1450	18.34	20240805	2.25	N	014190	500	176 억		469281	N	N	0	N	00	N
153	20241204	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	73	2	4.85	133471942	84181	162.12	1565	1610	1564	1957	1055	1506	1586.60	1.33	0	-4003	1521	1513	1499	1491	1477	1517	1495	177	451	500	930	1	1	35399906	559	11.28	0.54	12	0.24	140.00	2944.00	3245	20240103	-51.34	1450	20240805	8.90	3245	-51.34	20240103	1450	8.90	20240805	3245	-51.34	20240103	1450	8.90	20240805	2.25	N	014190	500	176 억		469281	N	N	0	N	00	N
154	20241203	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	16	2	1.07	77711867	51924	37.33	1485	1507	1485	1937	1043	1490	1496.65	1.28	0	15448	1536	1512	1501	1477	1466	1507	1472	177	447	500	920	1	1	35399906	533	10.76	0.51	12	0.15	140.00	2944.00	3245	20240103	-53.59	1450	20240805	3.86	3245	-53.59	20240103	1450	3.86	20240805	3245	-53.59	20240103	1450	3.86	20240805	2.27	N	014190	500	176 억		452770	N	N	0	N	00	N
155	20241203	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	13	2	0.87	70619230	47207	33.94	1485	1507	1485	1937	1043	1490	1495.95	1.28	0	14214	1536	1512	1501	1477	1466	1507	1472	177	447	500	920	1	1	35399906	532	10.74	0.51	12	0.13	140.00	2944.00	3245	20240103	-53.68	1450	20240805	3.66	3245	-53.68	20240103	1450	3.66	20240805	3245	-53.68	20240103	1450	3.66	20240805	2.27	N	014190	500	176 억		452770	N	N	0	N	00	N
156	20241203	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	7	2	0.47	61746341	41300	29.69	1485	1506	1485	1937	1043	1490	1495.07	1.28	0	10600	1536	1512	1501	1477	1466	1507	1472	177	447	500	920	1	1	35399906	530	10.69	0.51	12	0.12	140.00	2944.00	3245	20240103	-53.87	1450	20240805	3.24	3245	-53.87	20240103	1450	3.24	20240805	3245	-53.87	20240103	1450	3.24	20240805	2.27	N	014190	500	176 억		452770	N	N	0	N	00	N
157	20241203	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	14	2	0.94	49101575	32868	23.63	1485	1506	1485	1937	1043	1490	1493.90	1.28	0	8184	1536	1512	1501	1477	1466	1507	1472	177	447	500	920	1	1	35399906	532	10.74	0.51	12	0.09	140.00	2944.00	3245	20240103	-53.65	1450	20240805	3.72	3245	-53.65	20240103	1450	3.72	20240805	3245	-53.65	20240103	1450	3.72	20240805	2.27	N	014190	500	176 억		452770	N	N	0	N	00	N
158	20241203	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	11	2	0.74	44601305	29875	21.48	1485	1501	1485	1937	1043	1490	1492.93	1.28	0	7914	1536	1512	1501	1477	1466	1507	1472	177	447	500	920	1	1	35399906	531	10.72	0.51	12	0.08	140.00	2944.00	3245	20240103	-53.74	1450	20240805	3.52	3245	-53.74	20240103	1450	3.52	20240805	3245	-53.74	20240103	1450	3.52	20240805	2.27	N	014190	500	176 억		452770	N	N	0	N	00	N
159	20241203	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	5	2	0.34	33118136	22201	15.96	1485	1500	1485	1937	1043	1490	1491.74	1.28	0	3873	1536	1512	1501	1477	1466	1507	1472	177	447	500	920	1	1	35399906	529	10.68	0.51	12	0.06	140.00	2944.00	3245	20240103	-53.93	1450	20240805	3.10	3245	-53.93	20240103	1450	3.10	20240805	3245	-53.93	20240103	1450	3.10	20240805	2.27	N	014190	500	176 억		452770	N	N	0	N	00	N
160	20241203	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	4	2	0.27	16338920	10964	7.88	1485	1500	1485	1937	1043	1490	1490.23	1.28	0	2143	1536	1512	1501	1477	1466	1507	1472	177	447	500	920	1	1	35399906	529	10.67	0.51	12	0.03	140.00	2944.00	3245	20240103	-53.96	1450	20240805	3.03	3245	-53.96	20240103	1450	3.03	20240805	3245	-53.96	20240103	1450	3.03	20240805	2.27	N	014190	500	176 억		452770	N	N	0	N	00	N
161	20241203	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	8	2	0.54	1097727	738	0.53	1485	1498	1485	1937	1043	1490	1487.43	1.28	0	352	1536	1512	1501	1477	1466	1507	1472	177	447	500	920	1	1	35399906	530	10.70	0.51	12	0.00	140.00	2944.00	3245	20240103	-53.84	1450	20240805	3.31	3245	-53.84	20240103	1450	3.31	20240805	3245	-53.84	20240103	1450	3.31	20240805	2.27	N	014190	500	176 억		452770	N	N	0	N	00	N
162	20241202	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-27	5	-1.78	208940654	139098	114.50	1518	1525	1490	1972	1062	1517	1502.11	1.39	0	-38553	1531	1523	1518	1510	1505	1528	1515	177	455	500	940	1	1	35399906	527	10.64	0.51	12	0.39	140.00	2944.00	3245	20240103	-54.08	1450	20240805	2.76	3245	-54.08	20240103	1450	2.76	20240805	3245	-54.08	20240103	1450	2.76	20240805	2.27	N	014190	500	176 억		491321	N	N	0	N	00	N
163	20241202	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-20	5	-1.32	178153663	118474	97.52	1518	1525	1494	1972	1062	1517	1503.74	1.39	0	-29921	1531	1523	1518	1510	1505	1528	1515	177	455	500	940	1	1	35399906	530	10.69	0.51	12	0.33	140.00	2944.00	3245	20240103	-53.87	1450	20240805	3.24	3245	-53.87	20240103	1450	3.24	20240805	3245	-53.87	20240103	1450	3.24	20240805	2.27	N	014190	500	176 억		491321	N	N	0	N	00	N
164	20241202	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	-21	5	-1.38	167145059	111120	91.47	1518	1525	1494	1972	1062	1517	1504.18	1.39	0	-29651	1531	1523	1518	1510	1505	1528	1515	177	455	500	940	1	1	35399906	530	10.69	0.51	12	0.31	140.00	2944.00	3245	20240103	-53.90	1450	20240805	3.17	3245	-53.90	20240103	1450	3.17	20240805	3245	-53.90	20240103	1450	3.17	20240805	2.27	N	014190	500	176 억		491321	N	N	0	N	00	N
165	20241202	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	-18	5	-1.19	152468977	101326	83.41	1518	1525	1494	1972	1062	1517	1504.74	1.39	0	-28588	1531	1523	1518	1510	1505	1528	1515	177	455	500	940	1	1	35399906	531	10.71	0.51	12	0.29	140.00	2944.00	3245	20240103	-53.81	1450	20240805	3.38	3245	-53.81	20240103	1450	3.38	20240805	3245	-53.81	20240103	1450	3.38	20240805	2.27	N	014190	500	176 억		491321	N	N	0	N	00	N
166	20241202	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	-23	5	-1.52	138543681	92019	75.75	1518	1525	1494	1972	1062	1517	1505.60	1.39	0	-26403	1531	1523	1518	1510	1505	1528	1515	177	455	500	940	1	1	35399906	529	10.67	0.51	12	0.26	140.00	2944.00	3245	20240103	-53.96	1450	20240805	3.03	3245	-53.96	20240103	1450	3.03	20240805	3245	-53.96	20240103	1450	3.03	20240805	2.27	N	014190	500	176 억		491321	N	N	0	N	00	N
167	20241202	110255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	-12	5	-0.79	78862165	52173	42.95	1518	1525	1502	1972	1062	1517	1511.55	1.39	0	-15483	1531	1523	1518	1510	1505	1528	1515	177	455	500	940	1	1	35399906	533	10.75	0.51	12	0.15	140.00	2944.00	3245	20240103	-53.62	1450	20240805	3.79	3245	-53.62	20240103	1450	3.79	20240805	3245	-53.62	20240103	1450	3.79	20240805	2.27	N	014190	500	176 억		491321	N	N	0	N	00	N
168	20241202	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-2	5	-0.13	45260453	29899	24.61	1518	1525	1508	1972	1062	1517	1513.78	1.39	0	-5770	1531	1523	1518	1510	1505	1528	1515	177	455	500	940	1	1	35399906	536	10.82	0.51	12	0.08	140.00	2944.00	3245	20240103	-53.31	1450	20240805	4.48	3245	-53.31	20240103	1450	4.48	20240805	3245	-53.31	20240103	1450	4.48	20240805	2.27	N	014190	500	176 억		491321	N	N	0	N	00	N
169	20241202	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	0	3	0.00	4463825	2942	2.42	1518	1518	1516	1972	1062	1517	1517.28	1.39	0	150	1531	1523	1518	1510	1505	1528	1515	177	455	500	940	1	1	35399906	537	10.84	0.52	12	0.01	140.00	2944.00	3245	20240103	-53.25	1450	20240805	4.62	3245	-53.25	20240103	1450	4.62	20240805	3245	-53.25	20240103	1450	4.62	20240805	2.27	N	014190	500	176 억		491321	N	N	0	N	00	N