KissMeData/014100/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	160317	53	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-20	5	-0.76	102198475	39407	67.93	2575	2690	2480	3410	1840	2625	2593.30	0.69	-340	-328	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	307	4.39	0.34	12	0.33	593.00	7762.00	3725	20240322	-30.07	1790	20241206	45.53	3725	-30.07	20240322	1790	45.53	20241206	3725	-30.07	20240322	1790	45.53	20241206	0.00	N	014100	500	59 억		81661	N	N	0	N	02	N
3	20241231	150319	53	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-20	5	-0.76	102198475	39407	67.93	2575	2690	2480	3410	1840	2625	2593.30	0.69	-340	-328	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	307	4.39	0.34	12	0.33	593.00	7762.00	3725	20240322	-30.07	1790	20241206	45.53	3725	-30.07	20240322	1790	45.53	20241206	3725	-30.07	20240322	1790	45.53	20241206	0.00	N	014100	500	59 억		81661	N	N	0	N	02	N
4	20241231	140318	53	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-20	5	-0.76	102198475	39407	67.93	2575	2690	2480	3410	1840	2625	2593.30	0.69	-340	-328	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	307	4.39	0.34	12	0.33	593.00	7762.00	3725	20240322	-30.07	1790	20241206	45.53	3725	-30.07	20240322	1790	45.53	20241206	3725	-30.07	20240322	1790	45.53	20241206	0.00	N	014100	500	59 억		81661	N	N	0	N	02	N
5	20241231	130317	53	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-20	5	-0.76	102198475	39407	67.93	2575	2690	2480	3410	1840	2625	2593.30	0.69	-340	-328	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	307	4.39	0.34	12	0.33	593.00	7762.00	3725	20240322	-30.07	1790	20241206	45.53	3725	-30.07	20240322	1790	45.53	20241206	3725	-30.07	20240322	1790	45.53	20241206	0.00	N	014100	500	59 억		81661	N	N	0	N	02	N
6	20241231	120317	53	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-20	5	-0.76	102198475	39407	67.93	2575	2690	2480	3410	1840	2625	2593.30	0.69	-340	-328	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	307	4.39	0.34	12	0.33	593.00	7762.00	3725	20240322	-30.07	1790	20241206	45.53	3725	-30.07	20240322	1790	45.53	20241206	3725	-30.07	20240322	1790	45.53	20241206	0.00	N	014100	500	59 억		81661	N	N	0	N	02	N
7	20241231	110317	53	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-20	5	-0.76	102198475	39407	67.93	2575	2690	2480	3410	1840	2625	2593.30	0.69	-340	-328	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	307	4.39	0.34	12	0.33	593.00	7762.00	3725	20240322	-30.07	1790	20241206	45.53	3725	-30.07	20240322	1790	45.53	20241206	3725	-30.07	20240322	1790	45.53	20241206	0.00	N	014100	500	59 억		81661	N	N	0	N	02	N
8	20241231	100317	53	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-20	5	-0.76	102198475	39407	67.93	2575	2690	2480	3410	1840	2625	2593.30	0.69	-340	-328	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	307	4.39	0.34	12	0.33	593.00	7762.00	3725	20240322	-30.07	1790	20241206	45.53	3725	-30.07	20240322	1790	45.53	20241206	3725	-30.07	20240322	1790	45.53	20241206	0.00	N	014100	500	59 억		81661	N	N	0	N	02	N
9	20241231	090319	53	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-20	5	-0.76	102198475	39407	67.93	2575	2690	2480	3410	1840	2625	2593.30	0.69	-340	-328	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	307	4.39	0.34	12	0.33	593.00	7762.00	3725	20240322	-30.07	1790	20241206	45.53	3725	-30.07	20240322	1790	45.53	20241206	3725	-30.07	20240322	1790	45.53	20241206	0.00	N	014100	500	59 억		81661	N	N	0	N	02	N
10	20241230	160316	53	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-20	5	-0.76	101685935	39211	67.59	2575	2690	2480	3410	1840	2625	2593.30	0.69	0	-328	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	307	4.39	0.34	12	0.33	593.00	7762.00	3725	20240322	-30.07	1790	20241206	45.53	3725	-30.07	20240322	1790	45.53	20241206	3725	-30.07	20240322	1790	45.53	20241206	0.00	N	014100	500	59 억		82001	N	N	0	N	02	N
11	20241230	150318	53	100.00	KOSDAQ		유통	N	N	N	N		N	2635	10	2	0.38	75311485	29070	50.11	2575	2690	2480	3410	1840	2625	2590.69	0.69	0	517	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	311	4.44	0.34	12	0.25	593.00	7762.00	3725	20240322	-29.26	1790	20241206	47.21	3725	-29.26	20240322	1790	47.21	20241206	3725	-29.26	20240322	1790	47.21	20241206	0.00	N	014100	500	59 억		82001	N	N	0	N	02	N
12	20241230	140318	53	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-20	5	-0.76	62082510	23948	41.28	2575	2690	2480	3410	1840	2625	2592.39	0.69	0	464	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	307	4.39	0.34	12	0.20	593.00	7762.00	3725	20240322	-30.07	1790	20241206	45.53	3725	-30.07	20240322	1790	45.53	20241206	3725	-30.07	20240322	1790	45.53	20241206	0.00	N	014100	500	59 억		82001	N	N	0	N	02	N
13	20241230	130317	53	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-15	5	-0.57	58206245	22455	38.71	2575	2690	2480	3410	1840	2625	2592.13	0.69	0	464	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	308	4.40	0.34	12	0.19	593.00	7762.00	3725	20240322	-29.93	1790	20241206	45.81	3725	-29.93	20240322	1790	45.81	20241206	3725	-29.93	20240322	1790	45.81	20241206	0.00	N	014100	500	59 억		82001	N	N	0	N	02	N
14	20241230	120316	53	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-5	5	-0.19	57750115	22280	38.41	2575	2690	2480	3410	1840	2625	2592.02	0.69	0	466	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	309	4.42	0.34	12	0.19	593.00	7762.00	3725	20240322	-29.66	1790	20241206	46.37	3725	-29.66	20240322	1790	46.37	20241206	3725	-29.66	20240322	1790	46.37	20241206	0.00	N	014100	500	59 억		82001	N	N	0	N	02	N
15	20241230	110318	53	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-5	5	-0.19	48130890	18605	32.07	2575	2690	2480	3410	1840	2625	2586.99	0.69	0	1375	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	309	4.42	0.34	12	0.16	593.00	7762.00	3725	20240322	-29.66	1790	20241206	46.37	3725	-29.66	20240322	1790	46.37	20241206	3725	-29.66	20240322	1790	46.37	20241206	0.00	N	014100	500	59 억		82001	N	N	0	N	02	N
16	20241230	100318	53	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-15	5	-0.57	34283120	13311	22.94	2575	2690	2480	3410	1840	2625	2575.55	0.69	0	3454	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	308	4.40	0.34	12	0.11	593.00	7762.00	3725	20240322	-29.93	1790	20241206	45.81	3725	-29.93	20240322	1790	45.81	20241206	3725	-29.93	20240322	1790	45.81	20241206	0.00	N	014100	500	59 억		82001	N	N	0	N	02	N
17	20241230	090318	53	100.00	KOSDAQ		유통	N	N	N	N		N	2540	-85	5	-3.24	5050425	1995	3.44	2575	2575	2480	3410	1840	2625	2531.54	0.69	0	-367	2888	2756	2688	2556	2488	2722	2522	59	785	500	0	5	1	11800000	300	4.28	0.33	12	0.02	593.00	7762.00	3725	20240322	-31.81	1790	20241206	41.90	3725	-31.81	20240322	1790	41.90	20241206	3725	-31.81	20240322	1790	41.90	20241206	0.00	N	014100	500	59 억		82001	N	N	0	N	02	N
18	20241227	160316	53	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-70	5	-2.60	155329600	57753	116.56	2680	2820	2620	3500	1890	2695	2689.55	0.66	0	3917	2891	2792	2696	2597	2501	2745	2550	59	805	500	0	5	1	11800000	310	4.43	0.34	12	0.49	593.00	7762.00	3725	20240322	-29.53	1790	20241206	46.65	3725	-29.53	20240322	1790	46.65	20241206	3725	-29.53	20240322	1790	46.65	20241206	0.00	N	014100	500	59 억		78078	N	N	0	N	02	N
19	20241227	150315	53	100.00	KOSDAQ		유통	N	N	N	N		N	2635	-60	5	-2.23	137747570	51070	103.07	2680	2820	2620	3500	1890	2695	2697.23	0.66	0	5430	2891	2792	2696	2597	2501	2745	2550	59	805	500	0	5	1	11800000	311	4.44	0.34	12	0.43	593.00	7762.00	3725	20240322	-29.26	1790	20241206	47.21	3725	-29.26	20240322	1790	47.21	20241206	3725	-29.26	20240322	1790	47.21	20241206	0.00	N	014100	500	59 억		78078	N	N	0	N	02	N
20	20241227	140318	53	100.00	KOSDAQ		유통	N	N	N	N		N	2700	5	2	0.19	120185350	44420	89.65	2680	2820	2620	3500	1890	2695	2705.66	0.66	0	5279	2891	2792	2696	2597	2501	2745	2550	59	805	500	0	5	1	11800000	319	4.55	0.35	12	0.38	593.00	7762.00	3725	20240322	-27.52	1790	20241206	50.84	3725	-27.52	20240322	1790	50.84	20241206	3725	-27.52	20240322	1790	50.84	20241206	0.00	N	014100	500	59 억		78078	N	N	0	N	02	N
21	20241227	130318	53	100.00	KOSDAQ		유통	N	N	N	N		N	2695	0	3	0.00	118737945	43883	88.56	2680	2820	2620	3500	1890	2695	2705.78	0.66	0	5106	2891	2792	2696	2597	2501	2745	2550	59	805	500	0	5	1	11800000	318	4.54	0.35	12	0.37	593.00	7762.00	3725	20240322	-27.65	1790	20241206	50.56	3725	-27.65	20240322	1790	50.56	20241206	3725	-27.65	20240322	1790	50.56	20241206	0.00	N	014100	500	59 억		78078	N	N	0	N	02	N
22	20241227	120316	53	100.00	KOSDAQ		유통	N	N	N	N		N	2660	-35	5	-1.30	111983185	41353	83.46	2680	2820	2620	3500	1890	2695	2707.98	0.66	0	6860	2891	2792	2696	2597	2501	2745	2550	59	805	500	0	5	1	11800000	314	4.49	0.34	12	0.35	593.00	7762.00	3725	20240322	-28.59	1790	20241206	48.60	3725	-28.59	20240322	1790	48.60	20241206	3725	-28.59	20240322	1790	48.60	20241206	0.00	N	014100	500	59 억		78078	N	N	0	N	02	N
23	20241227	110316	53	100.00	KOSDAQ		유통	N	N	N	N		N	2720	25	2	0.93	108149430	39925	80.58	2680	2820	2620	3500	1890	2695	2708.81	0.66	0	7172	2891	2792	2696	2597	2501	2745	2550	59	805	500	0	5	1	11800000	321	4.59	0.35	12	0.34	593.00	7762.00	3725	20240322	-26.98	1790	20241206	51.96	3725	-26.98	20240322	1790	51.96	20241206	3725	-26.98	20240322	1790	51.96	20241206	0.00	N	014100	500	59 억		78078	N	N	0	N	02	N
24	20241227	100316	53	100.00	KOSDAQ		유통	N	N	N	N		N	2775	80	2	2.97	50149500	18835	38.01	2680	2775	2620	3500	1890	2695	2662.57	0.66	0	4866	2891	2792	2696	2597	2501	2745	2550	59	805	500	0	5	1	11800000	327	4.68	0.36	12	0.16	593.00	7762.00	3725	20240322	-25.50	1790	20241206	55.03	3725	-25.50	20240322	1790	55.03	20241206	3725	-25.50	20240322	1790	55.03	20241206	0.00	N	014100	500	59 억		78078	N	N	0	N	02	N
25	20241227	090319	53	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-45	5	-1.67	1924060	718	1.45	2680	2680	2650	3500	1890	2695	2679.75	0.66	0	11	2891	2792	2696	2597	2501	2745	2550	59	805	500	0	5	1	11800000	313	4.47	0.34	12	0.01	593.00	7762.00	3725	20240322	-28.86	1790	20241206	48.04	3725	-28.86	20240322	1790	48.04	20241206	3725	-28.86	20240322	1790	48.04	20241206	0.00	N	014100	500	59 억		78078	N	N	0	N	02	N
26	20241226	160316	53	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-15	5	-0.55	133293935	49549	75.79	2700	2795	2600	3520	1900	2710	2690.06	0.65	0	830	2916	2812	2716	2612	2516	2765	2565	59	810	500	0	5	1	11800000	318	4.54	0.35	12	0.42	593.00	7762.00	3725	20240322	-27.65	1790	20241206	50.56	3725	-27.65	20240322	1790	50.56	20241206	3725	-27.65	20240322	1790	50.56	20241206	0.00	N	014100	500	59 억		77228	N	N	0	N	02	N
27	20241226	150314	53	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-90	5	-3.32	122627630	45494	69.59	2700	2795	2605	3520	1900	2710	2695.40	0.65	0	888	2916	2812	2716	2612	2516	2765	2565	59	810	500	0	5	1	11800000	309	4.42	0.34	12	0.39	593.00	7762.00	3725	20240322	-29.66	1790	20241206	46.37	3725	-29.66	20240322	1790	46.37	20241206	3725	-29.66	20240322	1790	46.37	20241206	0.00	N	014100	500	59 억		77228	N	N	0	N	02	N
28	20241226	140314	53	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-20	5	-0.74	79566875	29132	44.56	2700	2795	2685	3520	1900	2710	2731.42	0.65	0	771	2916	2812	2716	2612	2516	2765	2565	59	810	500	0	5	1	11800000	317	4.54	0.35	12	0.25	593.00	7762.00	3725	20240322	-27.79	1790	20241206	50.28	3725	-27.79	20240322	1790	50.28	20241206	3725	-27.79	20240322	1790	50.28	20241206	0.00	N	014100	500	59 억		77228	N	N	0	N	02	N
29	20241226	130316	53	100.00	KOSDAQ		유통	N	N	N	N		N	2740	30	2	1.11	72440365	26514	40.55	2700	2795	2685	3520	1900	2710	2732.34	0.65	0	981	2916	2812	2716	2612	2516	2765	2565	59	810	500	0	5	1	11800000	323	4.62	0.35	12	0.22	593.00	7762.00	3725	20240322	-26.44	1790	20241206	53.07	3725	-26.44	20240322	1790	53.07	20241206	3725	-26.44	20240322	1790	53.07	20241206	0.00	N	014100	500	59 억		77228	N	N	0	N	02	N
30	20241226	120314	53	100.00	KOSDAQ		유통	N	N	N	N		N	2735	25	2	0.92	60683145	22160	33.90	2700	2795	2685	3520	1900	2710	2738.69	0.65	0	992	2916	2812	2716	2612	2516	2765	2565	59	810	500	0	5	1	11800000	323	4.61	0.35	12	0.19	593.00	7762.00	3725	20240322	-26.58	1790	20241206	52.79	3725	-26.58	20240322	1790	52.79	20241206	3725	-26.58	20240322	1790	52.79	20241206	0.00	N	014100	500	59 억		77228	N	N	0	N	02	N
31	20241226	110315	53	100.00	KOSDAQ		유통	N	N	N	N		N	2750	40	2	1.48	48228010	17670	27.03	2700	2775	2685	3520	1900	2710	2729.62	0.65	0	1269	2916	2812	2716	2612	2516	2765	2565	59	810	500	0	5	1	11800000	325	4.64	0.35	12	0.15	593.00	7762.00	3725	20240322	-26.17	1790	20241206	53.63	3725	-26.17	20240322	1790	53.63	20241206	3725	-26.17	20240322	1790	53.63	20241206	0.00	N	014100	500	59 억		77228	N	N	0	N	02	N
32	20241226	100315	53	100.00	KOSDAQ		유통	N	N	N	N		N	2715	5	2	0.18	34171000	12482	19.09	2700	2775	2690	3520	1900	2710	2738.12	0.65	0	677	2916	2812	2716	2612	2516	2765	2565	59	810	500	0	5	1	11800000	320	4.58	0.35	12	0.11	593.00	7762.00	3725	20240322	-27.11	1790	20241206	51.68	3725	-27.11	20240322	1790	51.68	20241206	3725	-27.11	20240322	1790	51.68	20241206	0.00	N	014100	500	59 억		77228	N	N	0	N	02	N
33	20241226	090315	53	100.00	KOSDAQ		유통	N	N	N	N		N	2770	60	2	2.21	7372750	2699	4.13	2700	2770	2700	3520	1900	2710	2733.58	0.65	0	-166	2916	2812	2716	2612	2516	2765	2565	59	810	500	0	5	1	11800000	327	4.67	0.36	12	0.02	593.00	7762.00	3725	20240322	-25.64	1790	20241206	54.75	3725	-25.64	20240322	1790	54.75	20241206	3725	-25.64	20240322	1790	54.75	20241206	0.00	N	014100	500	59 억		77228	N	N	0	N	02	N
34	20241224	160315	53	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-30	5	-1.09	171766660	64388	97.95	2740	2820	2620	3560	1920	2740	2667.05	0.69	0	-4407	2900	2820	2750	2670	2600	2860	2710	59	820	500	0	5	1	11800000	320	4.57	0.35	12	0.55	593.00	7762.00	3725	20240322	-27.25	1790	20241206	51.40	3725	-27.25	20240322	1790	51.40	20241206	3725	-27.25	20240322	1790	51.40	20241206	0.00	N	014100	500	59 억		81646	N	N	0	N	02	N
35	20241224	150314	53	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-110	5	-4.01	162126930	60775	92.46	2740	2820	2620	3560	1920	2740	2666.99	0.69	0	-3446	2900	2820	2750	2670	2600	2860	2710	59	820	500	0	5	1	11800000	310	4.44	0.34	12	0.52	593.00	7762.00	3725	20240322	-29.40	1790	20241206	46.93	3725	-29.40	20240322	1790	46.93	20241206	3725	-29.40	20240322	1790	46.93	20241206	0.00	N	014100	500	59 억		81646	N	N	0	N	02	N
36	20241224	140313	53	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-95	5	-3.47	151761935	56837	86.47	2740	2820	2620	3560	1920	2740	2669.43	0.69	0	-2830	2900	2820	2750	2670	2600	2860	2710	59	820	500	0	5	1	11800000	312	4.46	0.34	12	0.48	593.00	7762.00	3725	20240322	-28.99	1790	20241206	47.77	3725	-28.99	20240322	1790	47.77	20241206	3725	-28.99	20240322	1790	47.77	20241206	0.00	N	014100	500	59 억		81646	N	N	0	N	02	N
37	20241224	130314	53	100.00	KOSDAQ		유통	N	N	N	N		N	2660	-80	5	-2.92	121249825	45313	68.93	2740	2820	2620	3560	1920	2740	2675.03	0.69	0	-2022	2900	2820	2750	2670	2600	2860	2710	59	820	500	0	5	1	11800000	314	4.49	0.34	12	0.38	593.00	7762.00	3725	20240322	-28.59	1790	20241206	48.60	3725	-28.59	20240322	1790	48.60	20241206	3725	-28.59	20240322	1790	48.60	20241206	0.00	N	014100	500	59 억		81646	N	N	0	N	02	N
38	20241224	120313	53	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-90	5	-3.28	99605810	37118	56.47	2740	2820	2620	3560	1920	2740	2682.63	0.69	0	-1988	2900	2820	2750	2670	2600	2860	2710	59	820	500	0	5	1	11800000	313	4.47	0.34	12	0.31	593.00	7762.00	3725	20240322	-28.86	1790	20241206	48.04	3725	-28.86	20240322	1790	48.04	20241206	3725	-28.86	20240322	1790	48.04	20241206	0.00	N	014100	500	59 억		81646	N	N	0	N	02	N
39	20241224	110314	53	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-70	5	-2.55	70488345	26074	39.67	2740	2820	2630	3560	1920	2740	2702.60	0.69	0	-2287	2900	2820	2750	2670	2600	2860	2710	59	820	500	0	5	1	11800000	315	4.50	0.34	12	0.22	593.00	7762.00	3725	20240322	-28.32	1790	20241206	49.16	3725	-28.32	20240322	1790	49.16	20241206	3725	-28.32	20240322	1790	49.16	20241206	0.00	N	014100	500	59 억		81646	N	N	0	N	02	N
40	20241224	100314	53	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-20	5	-0.73	33412310	12120	18.44	2740	2820	2630	3560	1920	2740	2757.60	0.69	0	-3609	2900	2820	2750	2670	2600	2860	2710	59	820	500	0	5	1	11800000	321	4.59	0.35	12	0.10	593.00	7762.00	3725	20240322	-26.98	1790	20241206	51.96	3725	-26.98	20240322	1790	51.96	20241206	3725	-26.98	20240322	1790	51.96	20241206	0.00	N	014100	500	59 억		81646	N	N	0	N	02	N
41	20241224	090316	53	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-30	5	-1.09	5008800	1847	2.81	2740	2740	2630	3560	1920	2740	2699.71	0.69	0	0	2900	2820	2750	2670	2600	2860	2710	59	820	500	0	5	1	11800000	320	4.57	0.35	12	0.02	593.00	7762.00	3725	20240322	-27.25	1790	20241206	51.40	3725	-27.25	20240322	1790	51.40	20241206	3725	-27.25	20240322	1790	51.40	20241206	0.00	N	014100	500	59 억		81646	N	N	0	N	02	N
42	20241223	160312	53	100.00	KOSDAQ		유통	N	N	N	N		N	2740	50	2	1.86	180057655	65723	87.11	2690	2830	2680	3495	1885	2690	2739.64	0.59	0	12000	3003	2846	2723	2566	2443	2785	2505	59	805	500	0	5	1	11800000	323	4.62	0.35	12	0.56	593.00	7762.00	3725	20240322	-26.44	1790	20241206	53.07	3725	-26.44	20240322	1790	53.07	20241206	3725	-26.44	20240322	1790	53.07	20241206	0.00	N	014100	500	59 억		69630	N	N	0	N	02	N
43	20241223	150313	53	100.00	KOSDAQ		유통	N	N	N	N		N	2740	50	2	1.86	168039170	61324	81.28	2690	2830	2680	3495	1885	2690	2740.19	0.59	0	11991	3003	2846	2723	2566	2443	2785	2505	59	805	500	0	5	1	11800000	323	4.62	0.35	12	0.52	593.00	7762.00	3725	20240322	-26.44	1790	20241206	53.07	3725	-26.44	20240322	1790	53.07	20241206	3725	-26.44	20240322	1790	53.07	20241206	0.00	N	014100	500	59 억		69630	N	N	0	N	02	N
44	20241223	140311	53	100.00	KOSDAQ		유통	N	N	N	N		N	2740	50	2	1.86	155662475	56786	75.27	2690	2830	2680	3495	1885	2690	2741.21	0.59	0	11991	3003	2846	2723	2566	2443	2785	2505	59	805	500	0	5	1	11800000	323	4.62	0.35	12	0.48	593.00	7762.00	3725	20240322	-26.44	1790	20241206	53.07	3725	-26.44	20240322	1790	53.07	20241206	3725	-26.44	20240322	1790	53.07	20241206	0.00	N	014100	500	59 억		69630	N	N	0	N	02	N
45	20241223	130313	53	100.00	KOSDAQ		유통	N	N	N	N		N	2750	60	2	2.23	141919745	51751	68.59	2690	2830	2680	3495	1885	2690	2742.36	0.59	0	8811	3003	2846	2723	2566	2443	2785	2505	59	805	500	0	5	1	11800000	325	4.64	0.35	12	0.44	593.00	7762.00	3725	20240322	-26.17	1790	20241206	53.63	3725	-26.17	20240322	1790	53.63	20241206	3725	-26.17	20240322	1790	53.63	20241206	0.00	N	014100	500	59 억		69630	N	N	0	N	02	N
46	20241223	120313	53	100.00	KOSDAQ		유통	N	N	N	N		N	2780	90	2	3.35	112731905	41105	54.48	2690	2830	2680	3495	1885	2690	2742.54	0.59	0	8331	3003	2846	2723	2566	2443	2785	2505	59	805	500	0	5	1	11800000	328	4.69	0.36	12	0.35	593.00	7762.00	3725	20240322	-25.37	1790	20241206	55.31	3725	-25.37	20240322	1790	55.31	20241206	3725	-25.37	20240322	1790	55.31	20241206	0.00	N	014100	500	59 억		69630	N	N	0	N	02	N
47	20241223	110312	53	100.00	KOSDAQ		유통	N	N	N	N		N	2760	70	2	2.60	85238695	31315	41.51	2690	2830	2680	3495	1885	2690	2721.98	0.59	0	8085	3003	2846	2723	2566	2443	2785	2505	59	805	500	0	5	1	11800000	326	4.65	0.36	12	0.27	593.00	7762.00	3725	20240322	-25.91	1790	20241206	54.19	3725	-25.91	20240322	1790	54.19	20241206	3725	-25.91	20240322	1790	54.19	20241206	0.00	N	014100	500	59 억		69630	N	N	0	N	02	N
48	20241223	100312	53	100.00	KOSDAQ		유통	N	N	N	N		N	2725	35	2	1.30	56489740	20927	27.74	2690	2830	2680	3495	1885	2690	2699.37	0.59	0	9908	3003	2846	2723	2566	2443	2785	2505	59	805	500	0	5	1	11800000	322	4.60	0.35	12	0.18	593.00	7762.00	3725	20240322	-26.85	1790	20241206	52.23	3725	-26.85	20240322	1790	52.23	20241206	3725	-26.85	20240322	1790	52.23	20241206	0.00	N	014100	500	59 억		69630	N	N	0	N	02	N
49	20241223	090313	53	100.00	KOSDAQ		유통	N	N	N	N		N	2690	0	3	0.00	28554290	10615	14.07	2690	2690	2680	3495	1885	2690	2689.99	0.59	0	9324	3003	2846	2723	2566	2443	2785	2505	59	805	500	0	5	1	11800000	317	4.54	0.35	12	0.09	593.00	7762.00	3725	20240322	-27.79	1790	20241206	50.28	3725	-27.79	20240322	1790	50.28	20241206	3725	-27.79	20240322	1790	50.28	20241206	0.00	N	014100	500	59 억		69630	N	N	0	N	02	N
50	20241220	160311	53	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-115	5	-4.10	202096125	75387	96.35	2810	2880	2600	3645	1965	2805	2680.78	0.65	0	-7022	3041	2922	2811	2692	2581	2982	2752	59	840	500	0	5	1	11800000	317	4.54	0.35	12	0.64	593.00	7762.00	3725	20240322	-27.79	1790	20241206	50.28	3725	-27.79	20240322	1790	50.28	20241206	3725	-27.79	20240322	1790	50.28	20241206	0.00	N	014100	500	59 억		76668	N	N	0	N	02	N
51	20241220	150311	53	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-80	5	-2.85	197234800	73584	94.05	2810	2880	2600	3645	1965	2805	2680.40	0.65	0	-6529	3041	2922	2811	2692	2581	2982	2752	59	840	500	0	5	1	11800000	322	4.60	0.35	12	0.62	593.00	7762.00	3725	20240322	-26.85	1790	20241206	52.23	3725	-26.85	20240322	1790	52.23	20241206	3725	-26.85	20240322	1790	52.23	20241206	0.00	N	014100	500	59 억		76668	N	N	0	N	02	N
52	20241220	140311	53	100.00	KOSDAQ		유통	N	N	N	N		N	2730	-75	5	-2.67	183228895	68440	87.48	2810	2880	2600	3645	1965	2805	2677.22	0.65	0	-6075	3041	2922	2811	2692	2581	2982	2752	59	840	500	0	5	1	11800000	322	4.60	0.35	12	0.58	593.00	7762.00	3725	20240322	-26.71	1790	20241206	52.51	3725	-26.71	20240322	1790	52.51	20241206	3725	-26.71	20240322	1790	52.51	20241206	0.00	N	014100	500	59 억		76668	N	N	0	N	02	N
53	20241220	130311	53	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-140	5	-4.99	163397860	61113	78.11	2810	2880	2600	3645	1965	2805	2673.70	0.65	0	-5894	3041	2922	2811	2692	2581	2982	2752	59	840	500	0	5	1	11800000	314	4.49	0.34	12	0.52	593.00	7762.00	3725	20240322	-28.46	1790	20241206	48.88	3725	-28.46	20240322	1790	48.88	20241206	3725	-28.46	20240322	1790	48.88	20241206	0.00	N	014100	500	59 억		76668	N	N	0	N	02	N
54	20241220	120310	53	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-190	5	-6.77	137429445	51307	65.58	2810	2880	2600	3645	1965	2805	2678.57	0.65	0	-5679	3041	2922	2811	2692	2581	2982	2752	59	840	500	0	5	1	11800000	309	4.41	0.34	12	0.43	593.00	7762.00	3725	20240322	-29.80	1790	20241206	46.09	3725	-29.80	20240322	1790	46.09	20241206	3725	-29.80	20240322	1790	46.09	20241206	0.00	N	014100	500	59 억		76668	N	N	0	N	02	N
55	20241220	110309	53	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-200	5	-7.13	118750920	44166	56.45	2810	2880	2600	3645	1965	2805	2688.74	0.65	0	-5679	3041	2922	2811	2692	2581	2982	2752	59	840	500	0	5	1	11800000	307	4.39	0.34	12	0.37	593.00	7762.00	3725	20240322	-30.07	1790	20241206	45.53	3725	-30.07	20240322	1790	45.53	20241206	3725	-30.07	20240322	1790	45.53	20241206	0.00	N	014100	500	59 억		76668	N	N	0	N	02	N
56	20241220	100310	53	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-105	5	-3.74	56608030	20560	26.28	2810	2880	2635	3645	1965	2805	2753.31	0.65	0	-4958	3041	2922	2811	2692	2581	2982	2752	59	840	500	0	5	1	11800000	319	4.55	0.35	12	0.17	593.00	7762.00	3725	20240322	-27.52	1790	20241206	50.84	3725	-27.52	20240322	1790	50.84	20241206	3725	-27.52	20240322	1790	50.84	20241206	0.00	N	014100	500	59 억		76668	N	N	0	N	02	N
57	20241220	090311	53	100.00	KOSDAQ		유통	N	N	N	N		N	2845	40	2	1.43	12572705	4469	5.71	2810	2880	2805	3645	1965	2805	2813.32	0.65	0	401	3041	2922	2811	2692	2581	2982	2752	59	840	500	0	5	1	11800000	336	4.80	0.37	12	0.04	593.00	7762.00	3725	20240322	-23.62	1790	20241206	58.94	3725	-23.62	20240322	1790	58.94	20241206	3725	-23.62	20240322	1790	58.94	20241206	0.00	N	014100	500	59 억		76668	N	N	0	N	02	N
58	20241219	160311	53	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-40	5	-1.41	217535240	77893	71.09	2725	2930	2700	3695	1995	2845	2792.73	0.68	0	-3556	3008	2926	2768	2686	2528	2967	2727	59	850	500	0	5	1	11800000	331	4.73	0.36	12	0.66	593.00	7762.00	3725	20240322	-24.70	1790	20241206	56.70	3725	-24.70	20240322	1790	56.70	20241206	3725	-24.70	20240322	1790	56.70	20241206	0.00	N	014100	500	59 억		80198	N	N	0	N	02	N
59	20241219	150309	53	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-45	5	-1.58	212252505	76009	69.37	2725	2930	2700	3695	1995	2845	2792.47	0.68	0	-3565	3008	2926	2768	2686	2528	2967	2727	59	850	500	0	5	1	11800000	330	4.72	0.36	12	0.64	593.00	7762.00	3725	20240322	-24.83	1790	20241206	56.42	3725	-24.83	20240322	1790	56.42	20241206	3725	-24.83	20240322	1790	56.42	20241206	0.00	N	014100	500	59 억		80198	N	N	0	N	02	N
60	20241219	140310	53	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-50	5	-1.76	201189485	72051	65.76	2725	2930	2700	3695	1995	2845	2792.32	0.68	0	-3344	3008	2926	2768	2686	2528	2967	2727	59	850	500	0	5	1	11800000	330	4.71	0.36	12	0.61	593.00	7762.00	3725	20240322	-24.97	1790	20241206	56.15	3725	-24.97	20240322	1790	56.15	20241206	3725	-24.97	20240322	1790	56.15	20241206	0.00	N	014100	500	59 억		80198	N	N	0	N	02	N
61	20241219	130309	53	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-35	5	-1.23	177060250	63415	57.87	2725	2930	2700	3695	1995	2845	2792.09	0.68	0	-4020	3008	2926	2768	2686	2528	2967	2727	59	850	500	0	5	1	11800000	332	4.74	0.36	12	0.54	593.00	7762.00	3725	20240322	-24.56	1790	20241206	56.98	3725	-24.56	20240322	1790	56.98	20241206	3725	-24.56	20240322	1790	56.98	20241206	0.00	N	014100	500	59 억		80198	N	N	0	N	02	N
62	20241219	120310	53	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-80	5	-2.81	166221020	59574	54.37	2725	2930	2700	3695	1995	2845	2790.16	0.68	0	-3823	3008	2926	2768	2686	2528	2967	2727	59	850	500	0	5	1	11800000	326	4.66	0.36	12	0.50	593.00	7762.00	3725	20240322	-25.77	1790	20241206	54.47	3725	-25.77	20240322	1790	54.47	20241206	3725	-25.77	20240322	1790	54.47	20241206	0.00	N	014100	500	59 억		80198	N	N	0	N	02	N
63	20241219	110310	53	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-70	5	-2.46	133584965	47898	43.71	2725	2930	2700	3695	1995	2845	2788.95	0.68	0	-3810	3008	2926	2768	2686	2528	2967	2727	59	850	500	0	5	1	11800000	327	4.68	0.36	12	0.41	593.00	7762.00	3725	20240322	-25.50	1790	20241206	55.03	3725	-25.50	20240322	1790	55.03	20241206	3725	-25.50	20240322	1790	55.03	20241206	0.00	N	014100	500	59 억		80198	N	N	0	N	02	N
64	20241219	100310	53	100.00	KOSDAQ		유통	N	N	N	N		N	2835	-10	5	-0.35	81050505	29302	26.74	2725	2835	2700	3695	1995	2845	2766.04	0.68	0	-711	3008	2926	2768	2686	2528	2967	2727	59	850	500	0	5	1	11800000	335	4.78	0.37	12	0.25	593.00	7762.00	3725	20240322	-23.89	1790	20241206	58.38	3725	-23.89	20240322	1790	58.38	20241206	3725	-23.89	20240322	1790	58.38	20241206	0.00	N	014100	500	59 억		80198	N	N	0	N	02	N
65	20241219	090310	53	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-100	5	-3.51	5843770	2139	1.95	2725	2770	2715	3695	1995	2845	2732.01	0.68	0	214	3008	2926	2768	2686	2528	2967	2727	59	850	500	0	5	1	11800000	324	4.63	0.35	12	0.02	593.00	7762.00	3725	20240322	-26.31	1790	20241206	53.35	3725	-26.31	20240322	1790	53.35	20241206	3725	-26.31	20240322	1790	53.35	20241206	0.00	N	014100	500	59 억		80198	N	N	0	N	02	N
66	20241218	160309	53	100.00	KOSDAQ		유통	N	N	N	N		N	2845	20	2	0.71	295053285	108967	44.90	2795	2850	2610	3670	1980	2825	2704.72	0.63	0	5307	3218	3021	2848	2651	2478	2935	2565	59	845	500	0	5	1	11800000	336	4.80	0.37	12	0.92	593.00	7762.00	3725	20240322	-23.62	1790	20241206	58.94	3725	-23.62	20240322	1790	58.94	20241206	3725	-23.62	20240322	1790	58.94	20241206	0.00	N	014100	500	59 억		74902	N	N	0	N	02	N
67	20241218	150310	53	100.00	KOSDAQ		유통	N	N	N	N		N	2845	20	2	0.71	281378785	104161	42.92	2795	2845	2610	3670	1980	2825	2701.38	0.63	0	5450	3218	3021	2848	2651	2478	2935	2565	59	845	500	0	5	1	11800000	336	4.80	0.37	12	0.88	593.00	7762.00	3725	20240322	-23.62	1790	20241206	58.94	3725	-23.62	20240322	1790	58.94	20241206	3725	-23.62	20240322	1790	58.94	20241206	0.00	N	014100	500	59 억		74902	N	N	0	N	02	N
68	20241218	140309	53	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-105	5	-3.72	228501805	85030	35.04	2795	2800	2610	3670	1980	2825	2687.31	0.63	0	2908	3218	3021	2848	2651	2478	2935	2565	59	845	500	0	5	1	11800000	321	4.59	0.35	12	0.72	593.00	7762.00	3725	20240322	-26.98	1790	20241206	51.96	3725	-26.98	20240322	1790	51.96	20241206	3725	-26.98	20240322	1790	51.96	20241206	0.00	N	014100	500	59 억		74902	N	N	0	N	02	N
69	20241218	130309	53	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-145	5	-5.13	187761520	69871	28.79	2795	2800	2610	3670	1980	2825	2687.26	0.63	0	1081	3218	3021	2848	2651	2478	2935	2565	59	845	500	0	5	1	11800000	316	4.52	0.35	12	0.59	593.00	7762.00	3725	20240322	-28.05	1790	20241206	49.72	3725	-28.05	20240322	1790	49.72	20241206	3725	-28.05	20240322	1790	49.72	20241206	0.00	N	014100	500	59 억		74902	N	N	0	N	02	N
70	20241218	120311	53	100.00	KOSDAQ		유통	N	N	N	N		N	2735	-90	5	-3.19	166743875	62054	25.57	2795	2800	2610	3670	1980	2825	2687.07	0.63	0	918	3218	3021	2848	2651	2478	2935	2565	59	845	500	0	5	1	11800000	323	4.61	0.35	12	0.53	593.00	7762.00	3725	20240322	-26.58	1790	20241206	52.79	3725	-26.58	20240322	1790	52.79	20241206	3725	-26.58	20240322	1790	52.79	20241206	0.00	N	014100	500	59 억		74902	N	N	0	N	02	N
71	20241218	110310	53	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-100	5	-3.54	145190895	54232	22.35	2795	2795	2610	3670	1980	2825	2677.22	0.63	0	935	3218	3021	2848	2651	2478	2935	2565	59	845	500	0	5	1	11800000	322	4.60	0.35	12	0.46	593.00	7762.00	3725	20240322	-26.85	1790	20241206	52.23	3725	-26.85	20240322	1790	52.23	20241206	3725	-26.85	20240322	1790	52.23	20241206	0.00	N	014100	500	59 억		74902	N	N	0	N	02	N
72	20241218	100310	53	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-150	5	-5.31	113869295	42640	17.57	2795	2795	2610	3670	1980	2825	2670.48	0.63	0	1774	3218	3021	2848	2651	2478	2935	2565	59	845	500	0	5	1	11800000	316	4.51	0.34	12	0.36	593.00	7762.00	3725	20240322	-28.19	1790	20241206	49.44	3725	-28.19	20240322	1790	49.44	20241206	3725	-28.19	20240322	1790	49.44	20241206	0.00	N	014100	500	59 억		74902	N	N	0	N	02	N
73	20241218	090311	53	100.00	KOSDAQ		유통	N	N	N	N		N	2735	-90	5	-3.19	10462890	3806	1.57	2795	2795	2730	3670	1980	2825	2749.03	0.63	0	-111	3218	3021	2848	2651	2478	2935	2565	59	845	500	0	5	1	11800000	323	4.61	0.35	12	0.03	593.00	7762.00	3725	20240322	-26.58	1790	20241206	52.79	3725	-26.58	20240322	1790	52.79	20241206	3725	-26.58	20240322	1790	52.79	20241206	0.00	N	014100	500	59 억		74902	N	N	0	N	02	N
74	20241217	160308	53	100.00	KOSDAQ		유통	N	N	N	N		N	2825	-245	5	-7.98	675711830	240651	72.71	3040	3045	2675	3990	2150	3070	2807.85	0.62	0	2039	3536	3302	3166	2932	2796	3235	2865	59	920	500	0	5	1	11800000	333	4.76	0.36	12	2.04	593.00	7762.00	3725	20240322	-24.16	1790	20241206	57.82	3725	-24.16	20240322	1790	57.82	20241206	3725	-24.16	20240322	1790	57.82	20241206	0.00	N	014100	500	59 억		72878	N	N	0	N	02	N
75	20241217	150309	53	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-315	5	-10.26	654963090	233229	70.46	3040	3045	2675	3990	2150	3070	2808.24	0.62	0	5404	3536	3302	3166	2932	2796	3235	2865	59	920	500	0	5	1	11800000	325	4.65	0.35	12	1.98	593.00	7762.00	3725	20240322	-26.04	1790	20241206	53.91	3725	-26.04	20240322	1790	53.91	20241206	3725	-26.04	20240322	1790	53.91	20241206	0.00	N	014100	500	59 억		72878	N	N	0	N	02	N
76	20241217	140310	53	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-290	5	-9.45	522681520	184700	55.80	3040	3045	2730	3990	2150	3070	2829.89	0.62	0	3986	3536	3302	3166	2932	2796	3235	2865	59	920	500	0	5	1	11800000	328	4.69	0.36	12	1.57	593.00	7762.00	3725	20240322	-25.37	1790	20241206	55.31	3725	-25.37	20240322	1790	55.31	20241206	3725	-25.37	20240322	1790	55.31	20241206	0.00	N	014100	500	59 억		72878	N	N	0	N	02	N
77	20241217	130305	53	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-290	5	-9.45	484029630	170903	51.63	3040	3045	2730	3990	2150	3070	2832.19	0.62	0	4926	3536	3302	3166	2932	2796	3235	2865	59	920	500	0	5	1	11800000	328	4.69	0.36	12	1.45	593.00	7762.00	3725	20240322	-25.37	1790	20241206	55.31	3725	-25.37	20240322	1790	55.31	20241206	3725	-25.37	20240322	1790	55.31	20241206	0.00	N	014100	500	59 억		72878	N	N	0	N	02	N
78	20241217	120309	53	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-310	5	-10.10	448670295	158122	47.77	3040	3045	2730	3990	2150	3070	2837.49	0.62	0	5001	3536	3302	3166	2932	2796	3235	2865	59	920	500	0	5	1	11800000	326	4.65	0.36	12	1.34	593.00	7762.00	3725	20240322	-25.91	1790	20241206	54.19	3725	-25.91	20240322	1790	54.19	20241206	3725	-25.91	20240322	1790	54.19	20241206	0.00	N	014100	500	59 억		72878	N	N	0	N	02	N
79	20241217	110308	53	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-330	5	-10.75	319770275	111545	33.70	3040	3045	2740	3990	2150	3070	2866.74	0.62	0	589	3536	3302	3166	2932	2796	3235	2865	59	920	500	0	5	1	11800000	323	4.62	0.35	12	0.95	593.00	7762.00	3725	20240322	-26.44	1790	20241206	53.07	3725	-26.44	20240322	1790	53.07	20241206	3725	-26.44	20240322	1790	53.07	20241206	0.00	N	014100	500	59 억		72878	N	N	0	N	02	N
80	20241217	100306	53	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-150	5	-4.89	112893415	38075	11.50	3040	3045	2915	3990	2150	3070	2965.03	0.62	0	1121	3536	3302	3166	2932	2796	3235	2865	59	920	500	0	5	1	11800000	345	4.92	0.38	12	0.32	593.00	7762.00	3725	20240322	-21.61	1790	20241206	63.13	3725	-21.61	20240322	1790	63.13	20241206	3725	-21.61	20240322	1790	63.13	20241206	0.00	N	014100	500	59 억		72878	N	N	0	N	02	N
81	20241217	090308	53	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-60	5	-1.95	26351365	8782	2.65	3040	3040	2975	3990	2150	3070	3000.61	0.62	0	402	3536	3302	3166	2932	2796	3235	2865	59	920	500	0	5	1	11800000	355	5.08	0.39	12	0.07	593.00	7762.00	3725	20240322	-19.19	1790	20241206	68.16	3725	-19.19	20240322	1790	68.16	20241206	3725	-19.19	20240322	1790	68.16	20241206	0.00	N	014100	500	59 억		72878	N	N	0	N	02	N
82	20241216	160308	53	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-160	5	-4.95	1040208405	329918	60.20	3400	3400	3030	4195	2265	3230	3152.72	0.70	0	-10168	3630	3430	3140	2940	2650	3530	3040	59	965	500	0	5	1	11800000	362	5.18	0.40	12	2.80	593.00	7762.00	3725	20240322	-17.58	1790	20241206	71.51	3725	-17.58	20240322	1790	71.51	20241206	3725	-17.58	20240322	1790	71.51	20241206	0.00	N	014100	500	59 억		83056	N	N	0	N	02	N
83	20241216	150308	53	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-160	5	-4.95	942438655	297903	54.36	3400	3400	3030	4195	2265	3230	3163.35	0.70	0	-9587	3630	3430	3140	2940	2650	3530	3040	59	965	500	0	5	1	11800000	362	5.18	0.40	12	2.52	593.00	7762.00	3725	20240322	-17.58	1790	20241206	71.51	3725	-17.58	20240322	1790	71.51	20241206	3725	-17.58	20240322	1790	71.51	20241206	0.00	N	014100	500	59 억		83056	N	N	0	N	02	N
84	20241216	140307	53	100.00	KOSDAQ		유통	N	N	N	N		N	3105	-125	5	-3.87	869775960	274260	50.05	3400	3400	3030	4195	2265	3230	3171.14	0.70	0	-6289	3630	3430	3140	2940	2650	3530	3040	59	965	500	0	5	1	11800000	366	5.24	0.40	12	2.32	593.00	7762.00	3725	20240322	-16.64	1790	20241206	73.46	3725	-16.64	20240322	1790	73.46	20241206	3725	-16.64	20240322	1790	73.46	20241206	0.00	N	014100	500	59 억		83056	N	N	0	N	02	N
85	20241216	130309	53	100.00	KOSDAQ		유통	N	N	N	N		N	3155	-75	5	-2.32	757785855	238578	43.54	3400	3400	3030	4195	2265	3230	3176.04	0.70	0	-4586	3630	3430	3140	2940	2650	3530	3040	59	965	500	0	5	1	11800000	372	5.32	0.41	12	2.02	593.00	7762.00	3725	20240322	-15.30	1790	20241206	76.26	3725	-15.30	20240322	1790	76.26	20241206	3725	-15.30	20240322	1790	76.26	20241206	0.00	N	014100	500	59 억		83056	N	N	0	N	02	N
86	20241216	120309	53	100.00	KOSDAQ		유통	N	N	N	N		N	3200	-30	5	-0.93	676282415	212955	38.86	3400	3400	3030	4195	2265	3230	3175.45	0.70	0	-2211	3630	3430	3140	2940	2650	3530	3040	59	965	500	0	5	1	11800000	378	5.40	0.41	12	1.80	593.00	7762.00	3725	20240322	-14.09	1790	20241206	78.77	3725	-14.09	20240322	1790	78.77	20241206	3725	-14.09	20240322	1790	78.77	20241206	0.00	N	014100	500	59 억		83056	N	N	0	N	02	N
87	20241216	110308	53	100.00	KOSDAQ		유통	N	N	N	N		N	3195	-35	5	-1.08	636917695	200652	36.62	3400	3400	3030	4195	2265	3230	3173.97	0.70	0	-2175	3630	3430	3140	2940	2650	3530	3040	59	965	500	0	5	1	11800000	377	5.39	0.41	12	1.70	593.00	7762.00	3725	20240322	-14.23	1790	20241206	78.49	3725	-14.23	20240322	1790	78.49	20241206	3725	-14.23	20240322	1790	78.49	20241206	0.00	N	014100	500	59 억		83056	N	N	0	N	02	N
88	20241216	100308	53	100.00	KOSDAQ		유통	N	N	N	N		N	3140	-90	5	-2.79	596927145	188070	34.32	3400	3400	3030	4195	2265	3230	3173.67	0.70	0	-1375	3630	3430	3140	2940	2650	3530	3040	59	965	500	0	5	1	11800000	371	5.30	0.40	12	1.59	593.00	7762.00	3725	20240322	-15.70	1790	20241206	75.42	3725	-15.70	20240322	1790	75.42	20241206	3725	-15.70	20240322	1790	75.42	20241206	0.00	N	014100	500	59 억		83056	N	N	0	N	02	N
89	20241216	090308	53	100.00	KOSDAQ		유통	N	N	N	N		N	3265	35	2	1.08	153763395	46363	8.46	3400	3400	3110	4195	2265	3230	3318.39	0.70	0	-1224	3630	3430	3140	2940	2650	3530	3040	59	965	500	0	5	1	11800000	385	5.51	0.42	12	0.39	593.00	7762.00	3725	20240322	-12.35	1790	20241206	82.40	3725	-12.35	20240322	1790	82.40	20241206	3725	-12.35	20240322	1790	82.40	20241206	0.00	N	014100	500	59 억		83056	N	N	0	N	02	N
90	20241213	160302	54	100.00	KOSDAQ		유통	N	N	N	N		N	3230	40	2	1.25	1696645390	541443	26.25	3100	3340	2850	4145	2235	3190	3133.17	0.58	0	14109	4000	3595	3195	2790	2390	3395	2590	59	955	500	2160	5	1	11800000	381	5.45	0.42	12	4.59	593.00	7762.00	3725	20240322	-13.29	1790	20241206	80.45	3725	-13.29	20240322	1790	80.45	20241206	3725	-13.29	20240322	1790	80.45	20241206	0.00	N	014100	500	59 억		68956	N	N	0	N	01	N
91	20241213	150307	54	100.00	KOSDAQ		유통	N	N	N	N		N	3195	5	2	0.16	1550578605	495942	24.04	3100	3340	2850	4145	2235	3190	3126.30	0.58	0	13636	4000	3595	3195	2790	2390	3395	2590	59	955	500	2160	5	1	11800000	377	5.39	0.41	12	4.20	593.00	7762.00	3725	20240322	-14.23	1790	20241206	78.49	3725	-14.23	20240322	1790	78.49	20241206	3725	-14.23	20240322	1790	78.49	20241206	0.00	N	014100	500	59 억		68956	N	N	0	N	01	N
92	20241213	140309	54	100.00	KOSDAQ		유통	N	N	N	N		N	3230	40	2	1.25	1426127620	457004	22.15	3100	3340	2850	4145	2235	3190	3120.33	0.58	0	15028	4000	3595	3195	2790	2390	3395	2590	59	955	500	2160	5	1	11800000	381	5.45	0.42	12	3.87	593.00	7762.00	3725	20240322	-13.29	1790	20241206	80.45	3725	-13.29	20240322	1790	80.45	20241206	3725	-13.29	20240322	1790	80.45	20241206	0.00	N	014100	500	59 억		68956	N	N	0	N	01	N
93	20241213	130309	54	100.00	KOSDAQ		유통	N	N	N	N		N	3225	35	2	1.10	1048649435	340308	16.50	3100	3340	2850	4145	2235	3190	3080.90	0.58	0	7477	4000	3595	3195	2790	2390	3395	2590	59	955	500	2160	5	1	11800000	381	5.44	0.42	12	2.88	593.00	7762.00	3725	20240322	-13.42	1790	20241206	80.17	3725	-13.42	20240322	1790	80.17	20241206	3725	-13.42	20240322	1790	80.17	20241206	0.00	N	014100	500	59 억		68956	N	N	0	N	01	N
94	20241213	120309	54	100.00	KOSDAQ		유통	N	N	N	N		N	3085	-105	5	-3.29	674413015	224226	10.87	3100	3170	2850	4145	2235	3190	3006.27	0.58	0	11910	4000	3595	3195	2790	2390	3395	2590	59	955	500	2160	5	1	11800000	364	5.20	0.40	12	1.90	593.00	7762.00	3725	20240322	-17.18	1790	20241206	72.35	3725	-17.18	20240322	1790	72.35	20241206	3725	-17.18	20240322	1790	72.35	20241206	0.00	N	014100	500	59 억		68956	N	N	0	N	01	N
95	20241213	110308	54	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-95	5	-2.98	585195240	195172	9.46	3100	3170	2850	4145	2235	3190	2996.59	0.58	0	10629	4000	3595	3195	2790	2390	3395	2590	59	955	500	2160	5	1	11800000	365	5.22	0.40	12	1.65	593.00	7762.00	3725	20240322	-16.91	1790	20241206	72.91	3725	-16.91	20240322	1790	72.91	20241206	3725	-16.91	20240322	1790	72.91	20241206	0.00	N	014100	500	59 억		68956	N	N	0	N	01	N
96	20241213	100307	54	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-170	5	-5.33	470629295	157505	7.63	3100	3170	2850	4145	2235	3190	2985.71	0.58	0	13015	4000	3595	3195	2790	2390	3395	2590	59	955	500	2160	5	1	11800000	356	5.09	0.39	12	1.33	593.00	7762.00	3725	20240322	-18.93	1790	20241206	68.72	3725	-18.93	20240322	1790	68.72	20241206	3725	-18.93	20240322	1790	68.72	20241206	0.00	N	014100	500	59 억		68956	N	N	0	N	01	N
97	20241213	090307	54	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-190	5	-5.96	113435430	37998	1.84	3100	3100	2850	4145	2235	3190	2975.20	0.58	0	11473	4000	3595	3195	2790	2390	3395	2590	59	955	500	2160	5	1	11800000	354	5.06	0.39	12	0.32	593.00	7762.00	3725	20240322	-19.46	1790	20241206	67.60	3725	-19.46	20240322	1790	67.60	20241206	3725	-19.46	20240322	1790	67.60	20241206	0.00	N	014100	500	59 억		68956	N	N	0	N	01	N
98	20241212	160307	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	315	2	10.96	6627399185	2060413	276.35	3600	3600	2795	3735	2015	2875	3216.58	0.38	0	23944	3281	3077	2671	2467	2061	3180	2570	59	860	500	1950	5	1	11800000	376	5.38	0.41	12	17.46	593.00	7762.00	3725	20240322	-14.36	1790	20241206	78.21	3725	-14.36	20240322	1790	78.21	20241206	3725	-14.36	20240322	1790	78.21	20241206	0.00	N	014100	500	59 억		45010	N	N	0	N	00	N
99	20241212	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	255	2	8.87	6524397980	2027886	271.99	3600	3600	2795	3735	2015	2875	3217.34	0.38	0	27389	3281	3077	2671	2467	2061	3180	2570	59	860	500	1950	5	1	11800000	369	5.28	0.40	12	17.19	593.00	7762.00	3725	20240322	-15.97	1790	20241206	74.86	3725	-15.97	20240322	1790	74.86	20241206	3725	-15.97	20240322	1790	74.86	20241206	0.00	N	014100	500	59 억		45010	N	N	0	N	00	N
100	20241212	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	250	2	8.70	6321881145	1963093	263.30	3600	3600	2795	3735	2015	2875	3220.37	0.38	0	25307	3281	3077	2671	2467	2061	3180	2570	59	860	500	1950	5	1	11800000	369	5.27	0.40	12	16.64	593.00	7762.00	3725	20240322	-16.11	1790	20241206	74.58	3725	-16.11	20240322	1790	74.58	20241206	3725	-16.11	20240322	1790	74.58	20241206	0.00	N	014100	500	59 억		45010	N	N	0	N	00	N
101	20241212	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	335	2	11.65	6042543855	1873402	251.27	3600	3600	2795	3735	2015	2875	3225.44	0.38	0	34223	3281	3077	2671	2467	2061	3180	2570	59	860	500	1950	5	1	11800000	379	5.41	0.41	12	15.88	593.00	7762.00	3725	20240322	-13.83	1790	20241206	79.33	3725	-13.83	20240322	1790	79.33	20241206	3725	-13.83	20240322	1790	79.33	20241206	0.00	N	014100	500	59 억		45010	N	N	0	N	00	N
102	20241212	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	260	2	9.04	5820207720	1802437	241.75	3600	3600	2795	3735	2015	2875	3229.08	0.38	0	38682	3281	3077	2671	2467	2061	3180	2570	59	860	500	1950	5	1	11800000	370	5.29	0.40	12	15.27	593.00	7762.00	3725	20240322	-15.84	1790	20241206	75.14	3725	-15.84	20240322	1790	75.14	20241206	3725	-15.84	20240322	1790	75.14	20241206	0.00	N	014100	500	59 억		45010	N	N	0	N	00	N
103	20241212	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	320	2	11.13	5278378760	1634738	219.26	3600	3600	2795	3735	2015	2875	3228.88	0.38	0	36904	3281	3077	2671	2467	2061	3180	2570	59	860	500	1950	5	1	11800000	377	5.39	0.41	12	13.85	593.00	7762.00	3725	20240322	-14.23	1790	20241206	78.49	3725	-14.23	20240322	1790	78.49	20241206	3725	-14.23	20240322	1790	78.49	20241206	0.00	N	014100	500	59 억		45010	N	N	0	N	00	N
104	20241212	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3275	400	2	13.91	4795474545	1483438	198.96	3600	3600	2795	3735	2015	2875	3232.68	0.38	0	35703	3281	3077	2671	2467	2061	3180	2570	59	860	500	1950	5	1	11800000	386	5.52	0.42	12	12.57	593.00	7762.00	3725	20240322	-12.08	1790	20241206	82.96	3725	-12.08	20240322	1790	82.96	20241206	3725	-12.08	20240322	1790	82.96	20241206	0.00	N	014100	500	59 억		45010	N	N	0	N	00	N
105	20241212	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	370	2	12.87	1153975910	321939	43.18	3600	3600	3245	3735	2015	2875	3584.46	0.38	0	-1765	3281	3077	2671	2467	2061	3180	2570	59	860	500	1950	5	1	11800000	383	5.47	0.42	12	2.73	593.00	7762.00	3725	20240322	-12.89	1790	20241206	81.28	3725	-12.89	20240322	1790	81.28	20241206	3725	-12.89	20240322	1790	81.28	20241206	0.00	N	014100	500	59 억		45010	Y	N	0	N	00	N
106	20241211	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	660	1	29.80	2082233385	745478	1042.10	2390	2875	2265	2875	1555	2215	2793.16	0.38	0	176	2453	2333	2095	1975	1737	2394	2036	59	660	500	1500	5	1	11800000	339	4.85	0.37	12	6.32	593.00	7762.00	3725	20240322	-22.82	1790	20241206	60.61	3725	-22.82	20240322	1790	60.61	20241206	3725	-22.82	20240322	1790	60.61	20241206	0.00	N	014100	500	59 억		44811	N	N	0	N	00	N
107	20241211	150227	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	660	1	29.80	2079634385	744574	1040.84	2390	2875	2265	2875	1555	2215	2793.06	0.38	0	176	2453	2333	2095	1975	1737	2394	2036	59	660	500	1500	5	1	11800000	339	4.85	0.37	12	6.31	593.00	7762.00	3725	20240322	-22.82	1790	20241206	60.61	3725	-22.82	20240322	1790	60.61	20241206	3725	-22.82	20240322	1790	60.61	20241206	0.00	N	014100	500	59 억		44811	N	N	0	N	00	N
108	20241211	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	660	1	29.80	2077731135	743912	1039.91	2390	2875	2265	2875	1555	2215	2792.98	0.38	0	176	2453	2333	2095	1975	1737	2394	2036	59	660	500	1500	5	1	11800000	339	4.85	0.37	12	6.30	593.00	7762.00	3725	20240322	-22.82	1790	20241206	60.61	3725	-22.82	20240322	1790	60.61	20241206	3725	-22.82	20240322	1790	60.61	20241206	0.00	N	014100	500	59 억		44811	N	N	0	N	00	N
109	20241211	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	660	1	29.80	2062933510	738765	1032.72	2390	2875	2265	2875	1555	2215	2792.41	0.38	0	176	2453	2333	2095	1975	1737	2394	2036	59	660	500	1500	5	1	11800000	339	4.85	0.37	12	6.26	593.00	7762.00	3725	20240322	-22.82	1790	20241206	60.61	3725	-22.82	20240322	1790	60.61	20241206	3725	-22.82	20240322	1790	60.61	20241206	0.00	N	014100	500	59 억		44811	N	N	0	N	00	N
110	20241211	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	660	1	29.80	2055452760	736163	1029.08	2390	2875	2265	2875	1555	2215	2792.12	0.38	0	176	2453	2333	2095	1975	1737	2394	2036	59	660	500	1500	5	1	11800000	339	4.85	0.37	12	6.24	593.00	7762.00	3725	20240322	-22.82	1790	20241206	60.61	3725	-22.82	20240322	1790	60.61	20241206	3725	-22.82	20240322	1790	60.61	20241206	0.00	N	014100	500	59 억		44811	N	N	0	N	00	N
111	20241211	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	660	1	29.80	2047003135	733224	1024.97	2390	2875	2265	2875	1555	2215	2791.79	0.38	0	176	2453	2333	2095	1975	1737	2394	2036	59	660	500	1500	5	1	11800000	339	4.85	0.37	12	6.21	593.00	7762.00	3725	20240322	-22.82	1790	20241206	60.61	3725	-22.82	20240322	1790	60.61	20241206	3725	-22.82	20240322	1790	60.61	20241206	0.00	N	014100	500	59 억		44811	N	N	0	N	00	N
112	20241211	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	660	1	29.80	1975918760	708499	990.41	2390	2875	2265	2875	1555	2215	2788.88	0.38	0	176	2453	2333	2095	1975	1737	2394	2036	59	660	500	1500	5	1	11800000	339	4.85	0.37	12	6.00	593.00	7762.00	3725	20240322	-22.82	1790	20241206	60.61	3725	-22.82	20240322	1790	60.61	20241206	3725	-22.82	20240322	1790	60.61	20241206	0.00	N	014100	500	59 억		44811	N	N	0	N	00	N
113	20241211	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	250	2	11.29	68947565	29063	40.63	2390	2465	2265	2875	1555	2215	2372.38	0.38	0	2142	2453	2333	2095	1975	1737	2394	2036	59	660	500	1500	5	1	11800000	291	4.16	0.32	12	0.25	593.00	7762.00	3725	20240322	-33.83	1790	20241206	37.71	3725	-33.83	20240322	1790	37.71	20241206	3725	-33.83	20240322	1790	37.71	20241206	0.00	N	014100	500	59 억		44811	N	N	0	N	00	N
114	20241210	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	308	2	16.15	141237451	67922	267.31	1907	2215	1857	2475	1335	1907	2064.70	0.37	0	1155	2024	1965	1903	1844	1782	1934	1813	59	568	500	1290	5	1	11800000	261	3.74	0.29	12	0.58	593.00	7762.00	3725	20240322	-40.54	1790	20241206	23.74	3725	-40.54	20240322	1790	23.74	20241206	3725	-40.54	20240322	1790	23.74	20241206	0.00	N	014100	500	59 억		43670	N	N	0	N	00	N
115	20241210	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	218	2	11.43	106235921	52011	204.70	1907	2160	1857	2475	1335	1907	2042.57	0.37	0	1010	2024	1965	1903	1844	1782	1934	1813	59	568	500	1290	5	1	11800000	251	3.58	0.27	12	0.44	593.00	7762.00	3725	20240322	-42.95	1790	20241206	18.72	3725	-42.95	20240322	1790	18.72	20241206	3725	-42.95	20240322	1790	18.72	20241206	0.00	N	014100	500	59 억		43670	N	N	0	N	00	N
116	20241210	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	93	2	4.88	38893506	19811	77.97	1907	2000	1857	2475	1335	1907	1963.23	0.37	0	1319	2024	1965	1903	1844	1782	1934	1813	59	568	500	1290	5	1	11800000	236	3.37	0.26	12	0.17	593.00	7762.00	3725	20240322	-46.31	1790	20241206	11.73	3725	-46.31	20240322	1790	11.73	20241206	3725	-46.31	20240322	1790	11.73	20241206	0.00	N	014100	500	59 억		43670	N	N	0	N	00	N
117	20241210	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	68	2	3.57	21535529	11082	43.61	1907	1994	1857	2475	1335	1907	1943.29	0.37	0	1135	2024	1965	1903	1844	1782	1934	1813	59	568	500	1290	1	1	11800000	233	3.33	0.25	12	0.09	593.00	7762.00	3725	20240322	-46.98	1790	20241206	10.34	3725	-46.98	20240322	1790	10.34	20241206	3725	-46.98	20240322	1790	10.34	20241206	0.00	N	014100	500	59 억		43670	N	N	0	N	00	N
118	20241210	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	82	2	4.30	17604092	9083	35.75	1907	1994	1857	2475	1335	1907	1938.14	0.37	0	716	2024	1965	1903	1844	1782	1934	1813	59	568	500	1290	1	1	11800000	235	3.35	0.26	12	0.08	593.00	7762.00	3725	20240322	-46.60	1790	20241206	11.12	3725	-46.60	20240322	1790	11.12	20241206	3725	-46.60	20240322	1790	11.12	20241206	0.00	N	014100	500	59 억		43670	N	N	0	N	00	N
119	20241210	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	83	2	4.35	15398158	7974	31.38	1907	1994	1857	2475	1335	1907	1931.05	0.37	0	1148	2024	1965	1903	1844	1782	1934	1813	59	568	500	1290	1	1	11800000	235	3.36	0.26	12	0.07	593.00	7762.00	3725	20240322	-46.58	1790	20241206	11.17	3725	-46.58	20240322	1790	11.17	20241206	3725	-46.58	20240322	1790	11.17	20241206	0.00	N	014100	500	59 억		43670	N	N	0	N	00	N
120	20241210	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	43	2	2.25	11803726	6151	24.21	1907	1985	1857	2475	1335	1907	1918.99	0.37	0	1304	2024	1965	1903	1844	1782	1934	1813	59	568	500	1290	1	1	11800000	230	3.29	0.25	12	0.05	593.00	7762.00	3725	20240322	-47.65	1790	20241206	8.94	3725	-47.65	20240322	1790	8.94	20241206	3725	-47.65	20240322	1790	8.94	20241206	0.00	N	014100	500	59 억		43670	N	N	0	N	00	N
121	20241210	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	0	3	0.00	1422622	746	2.94	1907	1907	1907	2475	1335	1907	1907.00	0.37	0	0	2024	1965	1903	1844	1782	1934	1813	59	568	500	1290	1	1	11800000	225	3.22	0.25	12	0.01	593.00	7762.00	3725	20240322	-48.81	1790	20241206	6.54	3725	-48.81	20240322	1790	6.54	20241206	3725	-48.81	20240322	1790	6.54	20241206	0.00	N	014100	500	59 억		43670	N	N	0	N	00	N
122	20241209	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	-58	5	-2.95	48205164	25409	90.13	1935	1962	1841	2550	1376	1965	1897.15	0.36	0	1010	2125	2044	1917	1836	1709	2085	1877	59	585	500	1330	1	1	11800000	225	3.22	0.25	12	0.22	593.00	7762.00	3725	20240322	-48.81	1790	20241206	6.54	3725	-48.81	20240322	1790	6.54	20241206	3725	-48.81	20240322	1790	6.54	20241206	0.00	N	014100	500	59 억		42780	N	N	0	N	00	N
123	20241209	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	-46	5	-2.34	42182131	22194	78.72	1935	1962	1845	2550	1376	1965	1900.59	0.36	0	800	2125	2044	1917	1836	1709	2085	1877	59	585	500	1330	1	1	11800000	226	3.24	0.25	12	0.19	593.00	7762.00	3725	20240322	-48.48	1790	20241206	7.21	3725	-48.48	20240322	1790	7.21	20241206	3725	-48.48	20240322	1790	7.21	20241206	0.00	N	014100	500	59 억		42780	N	N	0	N	00	N
124	20241209	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1940	-25	5	-1.27	41964750	22081	78.32	1935	1962	1845	2550	1376	1965	1900.47	0.36	0	800	2125	2044	1917	1836	1709	2085	1877	59	585	500	1330	1	1	11800000	229	3.27	0.25	12	0.19	593.00	7762.00	3725	20240322	-47.92	1790	20241206	8.38	3725	-47.92	20240322	1790	8.38	20241206	3725	-47.92	20240322	1790	8.38	20241206	0.00	N	014100	500	59 억		42780	N	N	0	N	00	N
125	20241209	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1849	-116	5	-5.90	33442354	17525	62.16	1935	1962	1845	2550	1376	1965	1908.25	0.36	0	1097	2125	2044	1917	1836	1709	2085	1877	59	585	500	1330	1	1	11800000	218	3.12	0.24	12	0.15	593.00	7762.00	3725	20240322	-50.36	1790	20241206	3.30	3725	-50.36	20240322	1790	3.30	20241206	3725	-50.36	20240322	1790	3.30	20241206	0.00	N	014100	500	59 억		42780	N	N	0	N	00	N
126	20241209	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-76	5	-3.87	30198773	15778	55.96	1935	1962	1845	2550	1376	1965	1913.96	0.36	0	1135	2125	2044	1917	1836	1709	2085	1877	59	585	500	1330	1	1	11800000	223	3.19	0.24	12	0.13	593.00	7762.00	3725	20240322	-49.29	1790	20241206	5.53	3725	-49.29	20240322	1790	5.53	20241206	3725	-49.29	20240322	1790	5.53	20241206	0.00	N	014100	500	59 억		42780	N	N	0	N	00	N
127	20241209	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	-66	5	-3.36	22255241	11550	40.97	1935	1962	1886	2550	1376	1965	1926.84	0.36	0	672	2125	2044	1917	1836	1709	2085	1877	59	585	500	1330	1	1	11800000	224	3.20	0.24	12	0.10	593.00	7762.00	3725	20240322	-49.02	1790	20241206	6.09	3725	-49.02	20240322	1790	6.09	20241206	3725	-49.02	20240322	1790	6.09	20241206	0.00	N	014100	500	59 억		42780	N	N	0	N	00	N
128	20241209	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1937	-28	5	-1.42	12422153	6466	22.93	1935	1962	1886	2550	1376	1965	1921.11	0.36	0	684	2125	2044	1917	1836	1709	2085	1877	59	585	500	1330	1	1	11800000	229	3.27	0.25	12	0.05	593.00	7762.00	3725	20240322	-48.00	1790	20241206	8.21	3725	-48.00	20240322	1790	8.21	20241206	3725	-48.00	20240322	1790	8.21	20241206	0.00	N	014100	500	59 억		42780	N	N	0	N	00	N
129	20241209	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	-58	5	-2.95	2825948	1464	5.19	1935	1935	1907	2550	1376	1965	1930.15	0.36	0	-52	2125	2044	1917	1836	1709	2085	1877	59	585	500	1330	1	1	11800000	225	3.22	0.25	12	0.01	593.00	7762.00	3725	20240322	-48.81	1790	20241206	6.54	3725	-48.81	20240322	1790	6.54	20241206	3725	-48.81	20240322	1790	6.54	20241206	0.00	N	014100	500	59 억		42780	N	N	0	N	00	N
130	20241206	160302	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1965	43	2	2.24	53695031	28193	159.00	1907	1998	1790	2495	1346	1922	1904.44	0.37	0	-626	1970	1945	1920	1895	1870	1958	1908	59	573	500	1300	1	1	11800000	232	3.31	0.25	12	0.24	593.00	7762.00	3725	20240322	-47.25	1790	20241206	9.78	3725	-47.25	20240322	1790	9.78	20241206	3725	-47.25	20240322	1790	9.78	20241206	0.00	N	014100	500	59 억		43479	N	N	0	N	00	N
131	20241206	150303	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1939	17	2	0.88	49375644	25990	146.57	1907	1998	1790	2495	1346	1922	1899.79	0.37	0	-654	1970	1945	1920	1895	1870	1958	1908	59	573	500	1300	1	1	11800000	229	3.27	0.25	12	0.22	593.00	7762.00	3725	20240322	-47.95	1790	20241206	8.32	3725	-47.95	20240322	1790	8.32	20241206	3725	-47.95	20240322	1790	8.32	20241206	0.00	N	014100	500	59 억		43479	N	N	0	N	00	N
132	20241206	140302	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1928	6	2	0.31	46107077	24298	137.03	1907	1998	1790	2495	1346	1922	1897.57	0.37	0	-872	1970	1945	1920	1895	1870	1958	1908	59	573	500	1300	1	1	11800000	228	3.25	0.25	12	0.21	593.00	7762.00	3725	20240322	-48.24	1790	20241206	7.71	3725	-48.24	20240322	1790	7.71	20241206	3725	-48.24	20240322	1790	7.71	20241206	0.00	N	014100	500	59 억		43479	N	N	0	N	00	N
133	20241206	130303	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1928	6	2	0.31	46035879	24261	136.82	1907	1998	1790	2495	1346	1922	1897.53	0.37	0	-876	1970	1945	1920	1895	1870	1958	1908	59	573	500	1300	1	1	11800000	228	3.25	0.25	12	0.21	593.00	7762.00	3725	20240322	-48.24	1790	20241206	7.71	3725	-48.24	20240322	1790	7.71	20241206	3725	-48.24	20240322	1790	7.71	20241206	0.00	N	014100	500	59 억		43479	N	N	0	N	00	N
134	20241206	120301	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1901	-21	5	-1.09	35814247	18915	106.67	1907	1998	1790	2495	1346	1922	1893.43	0.37	0	-288	1970	1945	1920	1895	1870	1958	1908	59	573	500	1300	1	1	11800000	224	3.21	0.24	12	0.16	593.00	7762.00	3725	20240322	-48.97	1790	20241206	6.20	3725	-48.97	20240322	1790	6.20	20241206	3725	-48.97	20240322	1790	6.20	20241206	0.00	N	014100	500	59 억		43479	N	N	0	N	00	N
135	20241206	110302	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1855	-67	5	-3.49	35600310	18801	106.03	1907	1998	1790	2495	1346	1922	1893.53	0.37	0	-288	1970	1945	1920	1895	1870	1958	1908	59	573	500	1300	1	1	11800000	219	3.13	0.24	12	0.16	593.00	7762.00	3725	20240322	-50.20	1790	20241206	3.63	3725	-50.20	20240322	1790	3.63	20241206	3725	-50.20	20240322	1790	3.63	20241206	0.00	N	014100	500	59 억		43479	N	N	0	N	00	N
136	20241206	100300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1855	-67	5	-3.49	24115950	12702	71.63	1907	1998	1790	2495	1346	1922	1898.59	0.37	0	2636	1970	1945	1920	1895	1870	1958	1908	59	573	500	1300	1	1	11800000	219	3.13	0.24	12	0.11	593.00	7762.00	3725	20240322	-50.20	1790	20241206	3.63	3725	-50.20	20240322	1790	3.63	20241206	3725	-50.20	20240322	1790	3.63	20241206	0.00	N	014100	500	59 억		43479	N	N	0	N	00	N
137	20241206	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1940	18	2	0.94	1641545	850	4.79	1907	1940	1907	2495	1346	1922	1931.24	0.37	0	0	1970	1945	1920	1895	1870	1958	1908	59	573	500	1300	1	1	11800000	229	3.27	0.25	12	0.01	593.00	7762.00	3725	20240322	-47.92	1860	20241203	4.30	3725	-47.92	20240322	1860	4.30	20241203	3725	-47.92	20240322	1860	4.30	20241203	0.00	N	014100	500	59 억		43479	N	N	0	N	00	N
138	20241205	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	25	2	1.32	33686726	17727	59.66	1897	1945	1895	2465	1328	1897	1900.25	0.38	0	-835	1966	1931	1914	1879	1862	1923	1871	59	568	500	1280	1	1	11800000	227	3.24	0.25	12	0.15	593.00	7762.00	3725	20240322	-48.40	1860	20241203	3.33	3725	-48.40	20240322	1860	3.33	20241203	3725	-48.40	20240322	1860	3.33	20241203	0.00	N	014100	500	59 억		44320	N	N	0	N	00	N
139	20241205	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	48	2	2.53	32672726	17200	57.89	1897	1945	1895	2465	1328	1897	1899.58	0.38	0	-848	1966	1931	1914	1879	1862	1923	1871	59	568	500	1280	1	1	11800000	230	3.28	0.25	12	0.15	593.00	7762.00	3725	20240322	-47.79	1860	20241203	4.57	3725	-47.79	20240322	1860	4.57	20241203	3725	-47.79	20240322	1860	4.57	20241203	0.00	N	014100	500	59 억		44320	N	N	0	N	00	N
140	20241205	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	1	2	0.05	12573778	6618	22.27	1897	1914	1896	2465	1328	1897	1899.95	0.38	0	-814	1966	1931	1914	1879	1862	1923	1871	59	568	500	1280	1	1	11800000	224	3.20	0.24	12	0.06	593.00	7762.00	3725	20240322	-49.05	1860	20241203	2.04	3725	-49.05	20240322	1860	2.04	20241203	3725	-49.05	20240322	1860	2.04	20241203	0.00	N	014100	500	59 억		44320	N	N	0	N	00	N
141	20241205	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	-1	5	-0.05	12463764	6560	22.08	1897	1914	1896	2465	1328	1897	1899.97	0.38	0	-809	1966	1931	1914	1879	1862	1923	1871	59	568	500	1280	1	1	11800000	224	3.20	0.24	12	0.06	593.00	7762.00	3725	20240322	-49.10	1860	20241203	1.94	3725	-49.10	20240322	1860	1.94	20241203	3725	-49.10	20240322	1860	1.94	20241203	0.00	N	014100	500	59 억		44320	N	N	0	N	00	N
142	20241205	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	3	2	0.16	7858939	4134	13.91	1897	1914	1897	2465	1328	1897	1901.07	0.38	0	-254	1966	1931	1914	1879	1862	1923	1871	59	568	500	1280	1	1	11800000	224	3.20	0.24	12	0.04	593.00	7762.00	3725	20240322	-48.99	1860	20241203	2.15	3725	-48.99	20240322	1860	2.15	20241203	3725	-48.99	20240322	1860	2.15	20241203	0.00	N	014100	500	59 억		44320	N	N	0	N	00	N
143	20241205	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	12	2	0.63	5437749	2866	9.65	1897	1914	1897	2465	1328	1897	1897.33	0.38	0	-69	1966	1931	1914	1879	1862	1923	1871	59	568	500	1280	1	1	11800000	225	3.22	0.25	12	0.02	593.00	7762.00	3725	20240322	-48.75	1860	20241203	2.63	3725	-48.75	20240322	1860	2.63	20241203	3725	-48.75	20240322	1860	2.63	20241203	0.00	N	014100	500	59 억		44320	N	N	0	N	00	N
144	20241205	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	0	3	0.00	5337061	2813	9.47	1897	1914	1897	2465	1328	1897	1897.29	0.38	0	-69	1966	1931	1914	1879	1862	1923	1871	59	568	500	1280	1	1	11800000	224	3.20	0.24	12	0.02	593.00	7762.00	3725	20240322	-49.07	1860	20241203	1.99	3725	-49.07	20240322	1860	1.99	20241203	3725	-49.07	20240322	1860	1.99	20241203	0.00	N	014100	500	59 억		44320	N	N	0	N	00	N
145	20241205	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	0	3	0.00	345254	182	0.61	1897	1897	1897	2465	1328	1897	1897.00	0.38	0	-23	1966	1931	1914	1879	1862	1923	1871	59	568	500	1280	1	1	11800000	224	3.20	0.24	12	0.00	593.00	7762.00	3725	20240322	-49.07	1860	20241203	1.99	3725	-49.07	20240322	1860	1.99	20241203	3725	-49.07	20240322	1860	1.99	20241203	0.00	N	014100	500	59 억		44320	N	N	0	N	00	N
146	20241204	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	-16	5	-0.84	57011481	29713	286.25	1925	1949	1897	2485	1340	1913	1918.89	0.38	0	-300	1967	1940	1900	1873	1833	1953	1886	59	572	500	1300	1	1	11800000	224	3.20	0.24	12	0.25	593.00	7762.00	3725	20240322	-49.07	1860	20241203	1.99	3725	-49.07	20240322	1860	1.99	20241203	3725	-49.07	20240322	1860	1.99	20241203	0.00	N	014100	500	59 억		44609	N	N	0	N	00	N
147	20241204	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-13	5	-0.68	55435778	28883	278.26	1925	1949	1900	2485	1340	1913	1919.32	0.38	0	-190	1967	1940	1900	1873	1833	1953	1886	59	572	500	1300	1	1	11800000	224	3.20	0.24	12	0.24	593.00	7762.00	3725	20240322	-48.99	1860	20241203	2.15	3725	-48.99	20240322	1860	2.15	20241203	3725	-48.99	20240322	1860	2.15	20241203	0.00	N	014100	500	59 억		44609	N	N	0	N	00	N
148	20241204	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	0	3	0.00	52482809	27334	263.33	1925	1949	1910	2485	1340	1913	1920.06	0.38	0	-196	1967	1940	1900	1873	1833	1953	1886	59	572	500	1300	1	1	11800000	226	3.23	0.25	12	0.23	593.00	7762.00	3725	20240322	-48.64	1860	20241203	2.85	3725	-48.64	20240322	1860	2.85	20241203	3725	-48.64	20240322	1860	2.85	20241203	0.00	N	014100	500	59 억		44609	N	N	0	N	00	N
149	20241204	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	7	2	0.37	49143037	25591	246.54	1925	1949	1910	2485	1340	1913	1920.32	0.38	0	-179	1967	1940	1900	1873	1833	1953	1886	59	572	500	1300	1	1	11800000	227	3.24	0.25	12	0.22	593.00	7762.00	3725	20240322	-48.46	1860	20241203	3.23	3725	-48.46	20240322	1860	3.23	20241203	3725	-48.46	20240322	1860	3.23	20241203	0.00	N	014100	500	59 억		44609	N	N	0	N	00	N
150	20241204	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	5	2	0.26	41275966	21501	207.14	1925	1945	1910	2485	1340	1913	1919.72	0.38	0	-574	1967	1940	1900	1873	1833	1953	1886	59	572	500	1300	1	1	11800000	226	3.23	0.25	12	0.18	593.00	7762.00	3725	20240322	-48.51	1860	20241203	3.12	3725	-48.51	20240322	1860	3.12	20241203	3725	-48.51	20240322	1860	3.12	20241203	0.00	N	014100	500	59 억		44609	N	N	0	N	00	N
151	20241204	110249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	1	2	0.05	16654769	8681	83.63	1925	1925	1910	2485	1340	1913	1918.53	0.38	0	-1290	1967	1940	1900	1873	1833	1953	1886	59	572	500	1300	1	1	11800000	226	3.23	0.25	12	0.07	593.00	7762.00	3725	20240322	-48.62	1860	20241203	2.90	3725	-48.62	20240322	1860	2.90	20241203	3725	-48.62	20240322	1860	2.90	20241203	0.00	N	014100	500	59 억		44609	N	N	0	N	00	N
152	20241204	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	0	3	0.00	6866224	3580	34.49	1925	1925	1910	2485	1340	1913	1917.94	0.38	0	-734	1967	1940	1900	1873	1833	1953	1886	59	572	500	1300	1	1	11800000	226	3.23	0.25	12	0.03	593.00	7762.00	3725	20240322	-48.64	1860	20241203	2.85	3725	-48.64	20240322	1860	2.85	20241203	3725	-48.64	20240322	1860	2.85	20241203	0.00	N	014100	500	59 억		44609	N	N	0	N	00	N
153	20241204	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	0	3	0.00	914135	475	4.58	1925	1925	1913	2485	1340	1913	1924.49	0.38	0	-22	1967	1940	1900	1873	1833	1953	1886	59	572	500	1300	1	1	11800000	226	3.23	0.25	12	0.00	593.00	7762.00	3725	20240322	-48.64	1860	20241203	2.85	3725	-48.64	20240322	1860	2.85	20241203	3725	-48.64	20240322	1860	2.85	20241203	0.00	N	014100	500	59 억		44609	N	N	0	N	00	N
154	20241203	160311	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1913	38	2	2.03	19373438	10190	59.75	1875	1927	1860	2435	1313	1875	1901.22	0.37	0	730	1976	1925	1900	1849	1824	1913	1837	59	560	500	1270	1	1	11800000	226	3.23	0.25	12	0.09	593.00	7762.00	3725	20240322	-48.64	1860	20241203	2.85	3725	-48.64	20240322	1860	2.85	20241203	3725	-48.64	20240322	1860	2.85	20241203	0.00	N	014100	500	59 억		43879	N	N	0	N	00	N
155	20241203	150313	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1914	39	2	2.08	17333635	9124	53.50	1875	1927	1860	2435	1313	1875	1899.78	0.37	0	838	1976	1925	1900	1849	1824	1913	1837	59	560	500	1270	1	1	11800000	226	3.23	0.25	12	0.08	593.00	7762.00	3725	20240322	-48.62	1860	20241203	2.90	3725	-48.62	20240322	1860	2.90	20241203	3725	-48.62	20240322	1860	2.90	20241203	0.00	N	014100	500	59 억		43879	N	N	0	N	00	N
156	20241203	140308	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1915	40	2	2.13	15096013	7955	46.64	1875	1927	1860	2435	1313	1875	1897.68	0.37	0	893	1976	1925	1900	1849	1824	1913	1837	59	560	500	1270	1	1	11800000	226	3.23	0.25	12	0.07	593.00	7762.00	3725	20240322	-48.59	1860	20241203	2.96	3725	-48.59	20240322	1860	2.96	20241203	3725	-48.59	20240322	1860	2.96	20241203	0.00	N	014100	500	59 억		43879	N	N	0	N	00	N
157	20241203	130306	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1918	43	2	2.29	13743451	7248	42.50	1875	1927	1860	2435	1313	1875	1896.17	0.37	0	893	1976	1925	1900	1849	1824	1913	1837	59	560	500	1270	1	1	11800000	226	3.23	0.25	12	0.06	593.00	7762.00	3725	20240322	-48.51	1860	20241203	3.12	3725	-48.51	20240322	1860	3.12	20241203	3725	-48.51	20240322	1860	3.12	20241203	0.00	N	014100	500	59 억		43879	N	N	0	N	00	N
158	20241203	120317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1919	44	2	2.35	13647551	7198	42.20	1875	1927	1860	2435	1313	1875	1896.02	0.37	0	893	1976	1925	1900	1849	1824	1913	1837	59	560	500	1270	1	1	11800000	226	3.24	0.25	12	0.06	593.00	7762.00	3725	20240322	-48.48	1860	20241203	3.17	3725	-48.48	20240322	1860	3.17	20241203	3725	-48.48	20240322	1860	3.17	20241203	0.00	N	014100	500	59 억		43879	N	N	0	N	00	N
159	20241203	110305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1922	47	2	2.51	13244560	6988	40.97	1875	1927	1860	2435	1313	1875	1895.33	0.37	0	930	1976	1925	1900	1849	1824	1913	1837	59	560	500	1270	1	1	11800000	227	3.24	0.25	12	0.06	593.00	7762.00	3725	20240322	-48.40	1860	20241203	3.33	3725	-48.40	20240322	1860	3.33	20241203	3725	-48.40	20240322	1860	3.33	20241203	0.00	N	014100	500	59 억		43879	N	N	0	N	00	N
160	20241203	100259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1889	14	2	0.75	9164972	4865	28.53	1875	1927	1860	2435	1313	1875	1883.86	0.37	0	1097	1976	1925	1900	1849	1824	1913	1837	59	560	500	1270	1	1	11800000	223	3.19	0.24	12	0.04	593.00	7762.00	3725	20240322	-49.29	1860	20241203	1.56	3725	-49.29	20240322	1860	1.56	20241203	3725	-49.29	20240322	1860	1.56	20241203	0.00	N	014100	500	59 억		43879	N	N	0	N	00	N
161	20241203	090259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1867	-8	5	-0.43	2396541	1282	7.52	1875	1875	1860	2435	1313	1875	1869.38	0.37	0	459	1976	1925	1900	1849	1824	1913	1837	59	560	500	1270	1	1	11800000	220	3.15	0.24	12	0.01	593.00	7762.00	3725	20240322	-49.88	1860	20241203	0.38	3725	-49.88	20240322	1860	0.38	20241203	3725	-49.88	20240322	1860	0.38	20241203	0.00	N	014100	500	59 억		43879	N	N	0	N	00	N
162	20241202	160252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1875	-79	5	-4.04	32606654	17051	10.86	1951	1951	1875	2540	1368	1954	1913.14	0.37	0	304	2468	2210	2072	1814	1676	2340	1944	59	586	500	1320	1	1	11800000	221	3.16	0.24	12	0.14	593.00	7762.00	3725	20240322	-49.66	1875	20241202	0.00	3725	-49.66	20240322	1875	0.00	20241202	3725	-49.66	20240322	1875	0.00	20241202	0.00	N	014100	500	59 억		43620	N	N	0	N	00	N
163	20241202	150312	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1916	-38	5	-1.94	26278167	13693	8.72	1951	1951	1900	2540	1368	1954	1919.09	0.37	0	302	2468	2210	2072	1814	1676	2340	1944	59	586	500	1320	1	1	11800000	226	3.23	0.25	12	0.12	593.00	7762.00	3725	20240322	-48.56	1900	20241202	0.84	3725	-48.56	20240322	1900	0.84	20241202	3725	-48.56	20240322	1900	0.84	20241202	0.00	N	014100	500	59 억		43620	N	N	0	N	00	N
164	20241202	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-39	5	-2.00	21425458	11144	7.10	1951	1951	1901	2540	1368	1954	1922.60	0.37	0	302	2468	2210	2072	1814	1676	2340	1944	59	586	500	1320	1	1	11800000	226	3.23	0.25	12	0.09	593.00	7762.00	3725	20240322	-48.59	1900	20241111	0.79	3725	-48.59	20240322	1900	0.79	20241111	3725	-48.59	20240322	1900	0.79	20241111	0.00	N	014100	500	59 억		43620	N	N	0	N	00	N
165	20241202	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	-38	5	-1.94	21412052	11137	7.09	1951	1951	1901	2540	1368	1954	1922.60	0.37	0	303	2468	2210	2072	1814	1676	2340	1944	59	586	500	1320	1	1	11800000	226	3.23	0.25	12	0.09	593.00	7762.00	3725	20240322	-48.56	1900	20241111	0.84	3725	-48.56	20240322	1900	0.84	20241111	3725	-48.56	20240322	1900	0.84	20241111	0.00	N	014100	500	59 억		43620	N	N	0	N	00	N
166	20241202	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-39	5	-2.00	17171459	8913	5.68	1951	1951	1910	2540	1368	1954	1926.56	0.37	0	303	2468	2210	2072	1814	1676	2340	1944	59	586	500	1320	1	1	11800000	226	3.23	0.25	12	0.08	593.00	7762.00	3725	20240322	-48.59	1900	20241111	0.79	3725	-48.59	20240322	1900	0.79	20241111	3725	-48.59	20240322	1900	0.79	20241111	0.00	N	014100	500	59 억		43620	N	N	0	N	00	N
167	20241202	110255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1933	-21	5	-1.07	16736754	8686	5.53	1951	1951	1910	2540	1368	1954	1926.86	0.37	0	303	2468	2210	2072	1814	1676	2340	1944	59	586	500	1320	1	1	11800000	228	3.26	0.25	12	0.07	593.00	7762.00	3725	20240322	-48.11	1900	20241111	1.74	3725	-48.11	20240322	1900	1.74	20241111	3725	-48.11	20240322	1900	1.74	20241111	0.00	N	014100	500	59 억		43620	N	N	0	N	00	N
168	20241202	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1934	-20	5	-1.02	14781561	7663	4.88	1951	1951	1912	2540	1368	1954	1928.95	0.37	0	149	2468	2210	2072	1814	1676	2340	1944	59	586	500	1320	1	1	11800000	228	3.26	0.25	12	0.06	593.00	7762.00	3725	20240322	-48.08	1900	20241111	1.79	3725	-48.08	20240322	1900	1.79	20241111	3725	-48.08	20240322	1900	1.79	20241111	0.00	N	014100	500	59 억		43620	N	N	0	N	00	N
169	20241202	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	-3	5	-0.15	2776276	1423	0.91	1951	1951	1951	2540	1368	1954	1951.00	0.37	0	0	2468	2210	2072	1814	1676	2340	1944	59	586	500	1320	1	1	11800000	230	3.29	0.25	12	0.01	593.00	7762.00	3725	20240322	-47.62	1900	20241111	2.68	3725	-47.62	20240322	1900	2.68	20241111	3725	-47.62	20240322	1900	2.68	20241111	0.00	N	014100	500	59 억		43620	N	N	0	N	00	N