KissMeData/014470/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	160319	57	100.00	KOSDAQ			N	N	N	N		N	1615	91	2	5.97	550414361	348891	237.25	1524	1615	1524	1981	1067	1524	1577.38	0.00	0	73747	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	970	-3.73	0.55	12	0.58	-433.00	2941.00	3610	20231221	-55.26	1501	20241114	7.59	3170	-49.05	20240102	1501	7.59	20241114	3170	-49.05	20240102	1501	7.59	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
3	20241231	150321	57	100.00	KOSDAQ			N	N	N	N		N	1615	91	2	5.97	550414361	348891	237.25	1524	1615	1524	1981	1067	1524	1577.38	0.00	0	73747	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	970	-3.73	0.55	12	0.58	-433.00	2941.00	3610	20231221	-55.26	1501	20241114	7.59	3170	-49.05	20240102	1501	7.59	20241114	3170	-49.05	20240102	1501	7.59	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
4	20241231	140320	57	100.00	KOSDAQ			N	N	N	N		N	1615	91	2	5.97	550414361	348891	237.25	1524	1615	1524	1981	1067	1524	1577.38	0.00	0	73747	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	970	-3.73	0.55	12	0.58	-433.00	2941.00	3610	20231221	-55.26	1501	20241114	7.59	3170	-49.05	20240102	1501	7.59	20241114	3170	-49.05	20240102	1501	7.59	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
5	20241231	130319	57	100.00	KOSDAQ			N	N	N	N		N	1615	91	2	5.97	550414361	348891	237.25	1524	1615	1524	1981	1067	1524	1577.38	0.00	0	73747	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	970	-3.73	0.55	12	0.58	-433.00	2941.00	3610	20231221	-55.26	1501	20241114	7.59	3170	-49.05	20240102	1501	7.59	20241114	3170	-49.05	20240102	1501	7.59	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
6	20241231	120319	57	100.00	KOSDAQ			N	N	N	N		N	1615	91	2	5.97	550414361	348891	237.25	1524	1615	1524	1981	1067	1524	1577.38	0.00	0	73747	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	970	-3.73	0.55	12	0.58	-433.00	2941.00	3610	20231221	-55.26	1501	20241114	7.59	3170	-49.05	20240102	1501	7.59	20241114	3170	-49.05	20240102	1501	7.59	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
7	20241231	110319	57	100.00	KOSDAQ			N	N	N	N		N	1615	91	2	5.97	550414361	348891	237.25	1524	1615	1524	1981	1067	1524	1577.38	0.00	0	73747	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	970	-3.73	0.55	12	0.58	-433.00	2941.00	3610	20231221	-55.26	1501	20241114	7.59	3170	-49.05	20240102	1501	7.59	20241114	3170	-49.05	20240102	1501	7.59	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
8	20241231	100319	57	100.00	KOSDAQ			N	N	N	N		N	1615	91	2	5.97	550414361	348891	237.25	1524	1615	1524	1981	1067	1524	1577.38	0.00	0	73747	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	970	-3.73	0.55	12	0.58	-433.00	2941.00	3610	20231221	-55.26	1501	20241114	7.59	3170	-49.05	20240102	1501	7.59	20241114	3170	-49.05	20240102	1501	7.59	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
9	20241231	090321	57	100.00	KOSDAQ			N	N	N	N		N	1615	91	2	5.97	550414361	348891	237.25	1524	1615	1524	1981	1067	1524	1577.38	0.00	0	73747	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	970	-3.73	0.55	12	0.58	-433.00	2941.00	3610	20231221	-55.26	1501	20241114	7.59	3170	-49.05	20240102	1501	7.59	20241114	3170	-49.05	20240102	1501	7.59	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
10	20241230	160318	57	100.00	KOSDAQ			N	N	N	N		N	1615	91	2	5.97	546441982	346423	235.57	1524	1615	1524	1981	1067	1524	1577.38	0.00	0	73747	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	970	-3.73	0.55	12	0.58	-433.00	2941.00	3610	20231221	-55.26	1501	20241114	7.59	3170	-49.05	20240102	1501	7.59	20241114	3170	-49.05	20240102	1501	7.59	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
11	20241230	150320	57	100.00	KOSDAQ			N	N	N	N		N	1612	88	2	5.77	481089078	305797	207.95	1524	1614	1524	1981	1067	1524	1573.23	0.00	0	68372	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	968	-3.72	0.55	12	0.51	-433.00	2941.00	3610	20231221	-55.35	1501	20241114	7.40	3170	-49.15	20240102	1501	7.40	20241114	3170	-49.15	20240102	1501	7.40	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
12	20241230	140320	57	100.00	KOSDAQ			N	N	N	N		N	1574	50	2	3.28	348135492	222585	151.36	1524	1584	1524	1981	1067	1524	1564.06	0.00	0	20756	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	945	-3.64	0.54	12	0.37	-433.00	2941.00	3610	20231221	-56.40	1501	20241114	4.86	3170	-50.35	20240102	1501	4.86	20241114	3170	-50.35	20240102	1501	4.86	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
13	20241230	130320	57	100.00	KOSDAQ			N	N	N	N		N	1564	40	2	2.62	272247116	174381	118.58	1524	1580	1524	1981	1067	1524	1561.22	0.00	0	-6010	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	939	-3.61	0.53	12	0.29	-433.00	2941.00	3610	20231221	-56.68	1501	20241114	4.20	3170	-50.66	20240102	1501	4.20	20241114	3170	-50.66	20240102	1501	4.20	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
14	20241230	120319	57	100.00	KOSDAQ			N	N	N	N		N	1567	43	2	2.82	254098448	162751	110.67	1524	1580	1524	1981	1067	1524	1561.27	0.00	0	-1362	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	941	-3.62	0.53	12	0.27	-433.00	2941.00	3610	20231221	-56.59	1501	20241114	4.40	3170	-50.57	20240102	1501	4.40	20241114	3170	-50.57	20240102	1501	4.40	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
15	20241230	110320	57	100.00	KOSDAQ			N	N	N	N		N	1569	45	2	2.95	199402067	127849	86.94	1524	1580	1524	1981	1067	1524	1559.67	0.00	0	5029	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	942	-3.62	0.53	12	0.21	-433.00	2941.00	3610	20231221	-56.54	1501	20241114	4.53	3170	-50.50	20240102	1501	4.53	20241114	3170	-50.50	20240102	1501	4.53	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
16	20241230	100320	57	100.00	KOSDAQ			N	N	N	N		N	1563	39	2	2.56	145780413	93565	63.63	1524	1580	1524	1981	1067	1524	1558.07	0.00	0	7058	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	939	-3.61	0.53	12	0.16	-433.00	2941.00	3610	20231221	-56.70	1501	20241114	4.13	3170	-50.69	20240102	1501	4.13	20241114	3170	-50.69	20240102	1501	4.13	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
17	20241230	090321	57	100.00	KOSDAQ			N	N	N	N		N	1525	1	2	0.07	7930186	5142	3.50	1524	1565	1524	1981	1067	1524	1542.24	0.00	0	-67	1568	1546	1528	1506	1488	1537	1497	300	457	500	940	1	1	60052260	916	-3.52	0.52	12	0.01	-433.00	2941.00	3610	20231221	-57.76	1501	20241114	1.60	3170	-51.89	20240102	1501	1.60	20241114	3170	-51.89	20240102	1501	1.60	20241114	2.44	N	014470	500	300 억		0	N	N	0	N	00	N
18	20241227	160318	57	100.00	KOSDAQ			N	N	N	N		N	1524	-20	5	-1.30	223053791	146444	88.15	1538	1550	1510	2005	1081	1544	1523.13	0.00	0	7701	1605	1574	1559	1528	1513	1567	1521	300	461	500	950	1	1	60052260	915	-3.52	0.52	12	0.24	-433.00	2941.00	3610	20231221	-57.78	1501	20241114	1.53	3170	-51.92	20240102	1501	1.53	20241114	3175	-52.00	20231228	1501	1.53	20241114	2.39	N	014470	500	300 억		0	N	N	0	N	00	N
19	20241227	150317	57	100.00	KOSDAQ			N	N	N	N		N	1519	-25	5	-1.62	215583792	141542	85.19	1538	1550	1510	2005	1081	1544	1523.11	0.00	0	6780	1605	1574	1559	1528	1513	1567	1521	300	461	500	950	1	1	60052260	912	-3.51	0.52	12	0.24	-433.00	2941.00	3610	20231221	-57.92	1501	20241114	1.20	3170	-52.08	20240102	1501	1.20	20241114	3175	-52.16	20231228	1501	1.20	20241114	2.39	N	014470	500	300 억		0	N	N	0	N	00	N
20	20241227	140320	57	100.00	KOSDAQ			N	N	N	N		N	1521	-23	5	-1.49	188588420	123786	74.51	1538	1550	1510	2005	1081	1544	1523.50	0.00	0	3261	1605	1574	1559	1528	1513	1567	1521	300	461	500	950	1	1	60052260	913	-3.51	0.52	12	0.21	-433.00	2941.00	3610	20231221	-57.87	1501	20241114	1.33	3170	-52.02	20240102	1501	1.33	20241114	3175	-52.09	20231228	1501	1.33	20241114	2.39	N	014470	500	300 억		0	N	N	0	N	00	N
21	20241227	130320	57	100.00	KOSDAQ			N	N	N	N		N	1517	-27	5	-1.75	173687558	113963	68.59	1538	1550	1510	2005	1081	1544	1524.07	0.00	0	-2778	1605	1574	1559	1528	1513	1567	1521	300	461	500	950	1	1	60052260	911	-3.50	0.52	12	0.19	-433.00	2941.00	3610	20231221	-57.98	1501	20241114	1.07	3170	-52.15	20240102	1501	1.07	20241114	3175	-52.22	20231228	1501	1.07	20241114	2.39	N	014470	500	300 억		0	N	N	0	N	00	N
22	20241227	120318	57	100.00	KOSDAQ			N	N	N	N		N	1527	-17	5	-1.10	122690335	80375	48.38	1538	1550	1519	2005	1081	1544	1526.47	0.00	0	-1853	1605	1574	1559	1528	1513	1567	1521	300	461	500	950	1	1	60052260	917	-3.53	0.52	12	0.13	-433.00	2941.00	3610	20231221	-57.70	1501	20241114	1.73	3170	-51.83	20240102	1501	1.73	20241114	3175	-51.91	20231228	1501	1.73	20241114	2.39	N	014470	500	300 억		0	N	N	0	N	00	N
23	20241227	110318	57	100.00	KOSDAQ			N	N	N	N		N	1529	-15	5	-0.97	97380453	63824	38.42	1538	1550	1519	2005	1081	1544	1525.77	0.00	0	2456	1605	1574	1559	1528	1513	1567	1521	300	461	500	950	1	1	60052260	918	-3.53	0.52	12	0.11	-433.00	2941.00	3610	20231221	-57.65	1501	20241114	1.87	3170	-51.77	20240102	1501	1.87	20241114	3175	-51.84	20231228	1501	1.87	20241114	2.39	N	014470	500	300 억		0	N	N	0	N	00	N
24	20241227	100318	57	100.00	KOSDAQ			N	N	N	N		N	1526	-18	5	-1.17	74850583	49105	29.56	1538	1550	1519	2005	1081	1544	1524.30	0.00	0	1234	1605	1574	1559	1528	1513	1567	1521	300	461	500	950	1	1	60052260	916	-3.52	0.52	12	0.08	-433.00	2941.00	3610	20231221	-57.73	1501	20241114	1.67	3170	-51.86	20240102	1501	1.67	20241114	3175	-51.94	20231228	1501	1.67	20241114	2.39	N	014470	500	300 억		0	N	N	0	N	00	N
25	20241227	090320	57	100.00	KOSDAQ			N	N	N	N		N	1544	0	3	0.00	4150176	2698	1.62	1538	1550	1538	2005	1081	1544	1538.24	0.00	0	562	1605	1574	1559	1528	1513	1567	1521	300	461	500	950	1	1	60052260	927	-3.57	0.52	12	0.00	-433.00	2941.00	3610	20231221	-57.23	1501	20241114	2.86	3170	-51.29	20240102	1501	2.86	20241114	3175	-51.37	20231228	1501	2.86	20241114	2.39	N	014470	500	300 억		0	N	N	0	N	00	N
26	20241226	160318	57	100.00	KOSDAQ			N	N	N	N		N	1544	-3	5	-0.19	253434725	162857	47.44	1548	1590	1544	2010	1083	1547	1556.24	0.00	0	-6303	1610	1578	1562	1530	1514	1570	1522	300	463	500	950	1	1	60052260	927	-3.57	0.52	12	0.27	-433.00	2941.00	3610	20231221	-57.23	1501	20241114	2.86	3170	-51.29	20240102	1501	2.86	20241114	3310	-53.35	20231226	1501	2.86	20241114	2.40	N	014470	500	300 억		0	N	N	0	N	00	N
27	20241226	150316	57	100.00	KOSDAQ			N	N	N	N		N	1549	2	2	0.13	235381670	151181	44.04	1548	1590	1547	2010	1083	1547	1556.95	0.00	0	-2712	1610	1578	1562	1530	1514	1570	1522	300	463	500	950	1	1	60052260	930	-3.58	0.53	12	0.25	-433.00	2941.00	3610	20231221	-57.09	1501	20241114	3.20	3170	-51.14	20240102	1501	3.20	20241114	3310	-53.20	20231226	1501	3.20	20241114	2.40	N	014470	500	300 억		0	N	N	0	N	00	N
28	20241226	140316	57	100.00	KOSDAQ			N	N	N	N		N	1549	2	2	0.13	222143409	142650	41.55	1548	1590	1547	2010	1083	1547	1557.26	0.00	0	-3153	1610	1578	1562	1530	1514	1570	1522	300	463	500	950	1	1	60052260	930	-3.58	0.53	12	0.24	-433.00	2941.00	3610	20231221	-57.09	1501	20241114	3.20	3170	-51.14	20240102	1501	3.20	20241114	3310	-53.20	20231226	1501	3.20	20241114	2.40	N	014470	500	300 억		0	N	N	0	N	00	N
29	20241226	130318	57	100.00	KOSDAQ			N	N	N	N		N	1566	19	2	1.23	166774132	107107	31.20	1548	1590	1547	2010	1083	1547	1557.08	0.00	0	7083	1610	1578	1562	1530	1514	1570	1522	300	463	500	950	1	1	60052260	940	-3.62	0.53	12	0.18	-433.00	2941.00	3610	20231221	-56.62	1501	20241114	4.33	3170	-50.60	20240102	1501	4.33	20241114	3310	-52.69	20231226	1501	4.33	20241114	2.40	N	014470	500	300 억		0	N	N	0	N	00	N
30	20241226	120316	57	100.00	KOSDAQ			N	N	N	N		N	1566	19	2	1.23	160876298	103333	30.10	1548	1590	1547	2010	1083	1547	1556.87	0.00	0	8011	1610	1578	1562	1530	1514	1570	1522	300	463	500	950	1	1	60052260	940	-3.62	0.53	12	0.17	-433.00	2941.00	3610	20231221	-56.62	1501	20241114	4.33	3170	-50.60	20240102	1501	4.33	20241114	3310	-52.69	20231226	1501	4.33	20241114	2.40	N	014470	500	300 억		0	N	N	0	N	00	N
31	20241226	110317	57	100.00	KOSDAQ			N	N	N	N		N	1578	31	2	2.00	144405123	92794	27.03	1548	1590	1547	2010	1083	1547	1556.19	0.00	0	12098	1610	1578	1562	1530	1514	1570	1522	300	463	500	950	1	1	60052260	948	-3.64	0.54	12	0.15	-433.00	2941.00	3610	20231221	-56.29	1501	20241114	5.13	3170	-50.22	20240102	1501	5.13	20241114	3310	-52.33	20231226	1501	5.13	20241114	2.40	N	014470	500	300 억		0	N	N	0	N	00	N
32	20241226	100317	57	100.00	KOSDAQ			N	N	N	N		N	1562	15	2	0.97	127039022	81733	23.81	1548	1562	1547	2010	1083	1547	1554.32	0.00	0	9392	1610	1578	1562	1530	1514	1570	1522	300	463	500	950	1	1	60052260	938	-3.61	0.53	12	0.14	-433.00	2941.00	3610	20231221	-56.73	1501	20241114	4.06	3170	-50.73	20240102	1501	4.06	20241114	3310	-52.81	20231226	1501	4.06	20241114	2.40	N	014470	500	300 억		0	N	N	0	N	00	N
33	20241226	090317	57	100.00	KOSDAQ			N	N	N	N		N	1548	1	2	0.06	14783239	9538	2.78	1548	1555	1548	2010	1083	1547	1549.93	0.00	0	2953	1610	1578	1562	1530	1514	1570	1522	300	463	500	950	1	1	60052260	930	-3.58	0.53	12	0.02	-433.00	2941.00	3610	20231221	-57.12	1501	20241114	3.13	3170	-51.17	20240102	1501	3.13	20241114	3310	-53.23	20231226	1501	3.13	20241114	2.40	N	014470	500	300 억		0	N	N	0	N	00	N
34	20241224	160317	57	100.00	KOSDAQ			N	N	N	N		N	1547	-36	5	-2.27	535920770	342002	163.14	1583	1594	1546	2055	1109	1583	1567.03	0.00	0	-2561	1626	1604	1590	1568	1554	1597	1561	300	472	500	980	1	1	60052260	929	-3.57	0.53	12	0.57	-433.00	2941.00	3610	20231221	-57.15	1501	20241114	3.06	3170	-51.20	20240102	1501	3.06	20241114	3310	-53.26	20231226	1501	3.06	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
35	20241224	150316	57	100.00	KOSDAQ			N	N	N	N		N	1560	-23	5	-1.45	459370381	292548	139.55	1583	1594	1546	2055	1109	1583	1570.24	0.00	0	-14888	1626	1604	1590	1568	1554	1597	1561	300	472	500	980	1	1	60052260	937	-3.60	0.53	12	0.49	-433.00	2941.00	3610	20231221	-56.79	1501	20241114	3.93	3170	-50.79	20240102	1501	3.93	20241114	3310	-52.87	20231226	1501	3.93	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
36	20241224	140315	57	100.00	KOSDAQ			N	N	N	N		N	1558	-25	5	-1.58	412306704	262425	125.18	1583	1594	1546	2055	1109	1583	1571.14	0.00	0	-3017	1626	1604	1590	1568	1554	1597	1561	300	472	500	980	1	1	60052260	936	-3.60	0.53	12	0.44	-433.00	2941.00	3610	20231221	-56.84	1501	20241114	3.80	3170	-50.85	20240102	1501	3.80	20241114	3310	-52.93	20231226	1501	3.80	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
37	20241224	130316	57	100.00	KOSDAQ			N	N	N	N		N	1569	-14	5	-0.88	299578586	189994	90.63	1583	1594	1561	2055	1109	1583	1576.78	0.00	0	-348	1626	1604	1590	1568	1554	1597	1561	300	472	500	980	1	1	60052260	942	-3.62	0.53	12	0.32	-433.00	2941.00	3610	20231221	-56.54	1501	20241114	4.53	3170	-50.50	20240102	1501	4.53	20241114	3310	-52.60	20231226	1501	4.53	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
38	20241224	120316	57	100.00	KOSDAQ			N	N	N	N		N	1581	-2	5	-0.13	195379283	123618	58.97	1583	1594	1574	2055	1109	1583	1580.51	0.00	0	3199	1626	1604	1590	1568	1554	1597	1561	300	472	500	980	1	1	60052260	949	-3.65	0.54	12	0.21	-433.00	2941.00	3610	20231221	-56.20	1501	20241114	5.33	3170	-50.13	20240102	1501	5.33	20241114	3310	-52.24	20231226	1501	5.33	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
39	20241224	110316	57	100.00	KOSDAQ			N	N	N	N		N	1580	-3	5	-0.19	124628396	78835	37.61	1583	1594	1576	2055	1109	1583	1580.88	0.00	0	6336	1626	1604	1590	1568	1554	1597	1561	300	472	500	980	1	1	60052260	949	-3.65	0.54	12	0.13	-433.00	2941.00	3610	20231221	-56.23	1501	20241114	5.26	3170	-50.16	20240102	1501	5.26	20241114	3310	-52.27	20231226	1501	5.26	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
40	20241224	100316	57	100.00	KOSDAQ			N	N	N	N		N	1577	-6	5	-0.38	84200674	53218	25.39	1583	1594	1576	2055	1109	1583	1582.18	0.00	0	-3886	1626	1604	1590	1568	1554	1597	1561	300	472	500	980	1	1	60052260	947	-3.64	0.54	12	0.09	-433.00	2941.00	3610	20231221	-56.32	1501	20241114	5.06	3170	-50.25	20240102	1501	5.06	20241114	3310	-52.36	20231226	1501	5.06	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
41	20241224	090318	57	100.00	KOSDAQ			N	N	N	N		N	1583	0	3	0.00	4331089	2736	1.31	1583	1584	1583	2055	1109	1583	1583.00	0.00	0	-1740	1626	1604	1590	1568	1554	1597	1561	300	472	500	980	1	1	60052260	951	-3.66	0.54	12	0.00	-433.00	2941.00	3610	20231221	-56.15	1501	20241114	5.46	3170	-50.06	20240102	1501	5.46	20241114	3310	-52.18	20231226	1501	5.46	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
42	20241223	160314	57	100.00	KOSDAQ			N	N	N	N		N	1583	-18	5	-1.12	329684635	207980	83.10	1603	1612	1576	2080	1121	1601	1585.07	0.00	0	-41556	1652	1626	1606	1580	1560	1616	1570	300	479	500	990	1	1	60052260	951	-3.66	0.54	12	0.35	-433.00	2941.00	3610	20231221	-56.15	1501	20241114	5.46	3170	-50.06	20240102	1501	5.46	20241114	3310	-52.18	20231226	1501	5.46	20241114	2.36	N	014470	500	300 억		0	N	N	0	N	00	N
43	20241223	150315	57	100.00	KOSDAQ			N	N	N	N		N	1584	-17	5	-1.06	310355074	195771	78.22	1603	1612	1576	2080	1121	1601	1585.18	0.00	0	-39758	1652	1626	1606	1580	1560	1616	1570	300	479	500	990	1	1	60052260	951	-3.66	0.54	12	0.33	-433.00	2941.00	3610	20231221	-56.12	1501	20241114	5.53	3170	-50.03	20240102	1501	5.53	20241114	3310	-52.15	20231226	1501	5.53	20241114	2.36	N	014470	500	300 억		0	N	N	0	N	00	N
44	20241223	140313	57	100.00	KOSDAQ			N	N	N	N		N	1590	-11	5	-0.69	258156216	162803	65.05	1603	1612	1576	2080	1121	1601	1585.56	0.00	0	-32631	1652	1626	1606	1580	1560	1616	1570	300	479	500	990	1	1	60052260	955	-3.67	0.54	12	0.27	-433.00	2941.00	3610	20231221	-55.96	1501	20241114	5.93	3170	-49.84	20240102	1501	5.93	20241114	3310	-51.96	20231226	1501	5.93	20241114	2.36	N	014470	500	300 억		0	N	N	0	N	00	N
45	20241223	130315	57	100.00	KOSDAQ			N	N	N	N		N	1589	-12	5	-0.75	239597282	151108	60.38	1603	1612	1576	2080	1121	1601	1585.46	0.00	0	-30614	1652	1626	1606	1580	1560	1616	1570	300	479	500	990	1	1	60052260	954	-3.67	0.54	12	0.25	-433.00	2941.00	3610	20231221	-55.98	1501	20241114	5.86	3170	-49.87	20240102	1501	5.86	20241114	3310	-51.99	20231226	1501	5.86	20241114	2.36	N	014470	500	300 억		0	N	N	0	N	00	N
46	20241223	120315	57	100.00	KOSDAQ			N	N	N	N		N	1588	-13	5	-0.81	198156471	124992	49.94	1603	1612	1576	2080	1121	1601	1585.18	0.00	0	-23838	1652	1626	1606	1580	1560	1616	1570	300	479	500	990	1	1	60052260	954	-3.67	0.54	12	0.21	-433.00	2941.00	3610	20231221	-56.01	1501	20241114	5.80	3170	-49.91	20240102	1501	5.80	20241114	3310	-52.02	20231226	1501	5.80	20241114	2.36	N	014470	500	300 억		0	N	N	0	N	00	N
47	20241223	110314	57	100.00	KOSDAQ			N	N	N	N		N	1582	-19	5	-1.19	119504525	75308	30.09	1603	1612	1576	2080	1121	1601	1586.61	0.00	0	-12965	1652	1626	1606	1580	1560	1616	1570	300	479	500	990	1	1	60052260	950	-3.65	0.54	12	0.13	-433.00	2941.00	3610	20231221	-56.18	1501	20241114	5.40	3170	-50.09	20240102	1501	5.40	20241114	3310	-52.21	20231226	1501	5.40	20241114	2.36	N	014470	500	300 억		0	N	N	0	N	00	N
48	20241223	100314	57	100.00	KOSDAQ			N	N	N	N		N	1588	-13	5	-0.81	97328825	61289	24.49	1603	1612	1576	2080	1121	1601	1587.73	0.00	0	-8365	1652	1626	1606	1580	1560	1616	1570	300	479	500	990	1	1	60052260	954	-3.67	0.54	12	0.10	-433.00	2941.00	3610	20231221	-56.01	1501	20241114	5.80	3170	-49.91	20240102	1501	5.80	20241114	3310	-52.02	20231226	1501	5.80	20241114	2.36	N	014470	500	300 억		0	N	N	0	N	00	N
49	20241223	090315	57	100.00	KOSDAQ			N	N	N	N		N	1600	-1	5	-0.06	14133278	8815	3.52	1603	1612	1600	2080	1121	1601	1603.76	0.00	0	5752	1652	1626	1606	1580	1560	1616	1570	300	479	500	990	1	1	60052260	961	-3.70	0.54	12	0.01	-433.00	2941.00	3610	20231221	-55.68	1501	20241114	6.60	3170	-49.53	20240102	1501	6.60	20241114	3310	-51.66	20231226	1501	6.60	20241114	2.36	N	014470	500	300 억		0	N	N	0	N	00	N
50	20241220	160313	57	100.00	KOSDAQ			N	N	N	N		N	1601	-27	5	-1.66	385627271	239293	62.49	1610	1632	1586	2115	1140	1628	1611.49	0.00	0	-11860	1672	1649	1611	1588	1550	1661	1600	300	487	500	1000	1	1	60052260	961	-3.70	0.54	12	0.40	-433.00	2941.00	3610	20231221	-55.65	1501	20241114	6.66	3170	-49.50	20240102	1501	6.66	20241114	3610	-55.65	20231221	1501	6.66	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
51	20241220	150313	57	100.00	KOSDAQ			N	N	N	N		N	1596	-32	5	-1.97	369561579	229278	59.88	1610	1632	1586	2115	1140	1628	1611.80	0.00	0	-9422	1672	1649	1611	1588	1550	1661	1600	300	487	500	1000	1	1	60052260	958	-3.69	0.54	12	0.38	-433.00	2941.00	3610	20231221	-55.79	1501	20241114	6.33	3170	-49.65	20240102	1501	6.33	20241114	3610	-55.79	20231221	1501	6.33	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
52	20241220	140313	57	100.00	KOSDAQ			N	N	N	N		N	1609	-19	5	-1.17	262188797	162332	42.39	1610	1632	1605	2115	1140	1628	1615.09	0.00	0	18625	1672	1649	1611	1588	1550	1661	1600	300	487	500	1000	1	1	60052260	966	-3.72	0.55	12	0.27	-433.00	2941.00	3610	20231221	-55.43	1501	20241114	7.20	3170	-49.24	20240102	1501	7.20	20241114	3610	-55.43	20231221	1501	7.20	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
53	20241220	130313	57	100.00	KOSDAQ			N	N	N	N		N	1629	1	2	0.06	211734670	131135	34.25	1610	1632	1605	2115	1140	1628	1614.56	0.00	0	23214	1672	1649	1611	1588	1550	1661	1600	300	487	500	1000	1	1	60052260	978	-3.76	0.55	12	0.22	-433.00	2941.00	3610	20231221	-54.88	1501	20241114	8.53	3170	-48.61	20240102	1501	8.53	20241114	3610	-54.88	20231221	1501	8.53	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
54	20241220	120312	57	100.00	KOSDAQ			N	N	N	N		N	1632	4	2	0.25	182657409	113228	29.57	1610	1632	1605	2115	1140	1628	1613.09	0.00	0	23903	1672	1649	1611	1588	1550	1661	1600	300	487	500	1000	1	1	60052260	980	-3.77	0.55	12	0.19	-433.00	2941.00	3610	20231221	-54.79	1501	20241114	8.73	3170	-48.52	20240102	1501	8.73	20241114	3610	-54.79	20231221	1501	8.73	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
55	20241220	110311	57	100.00	KOSDAQ			N	N	N	N		N	1610	-18	5	-1.11	156437842	97070	25.35	1610	1627	1605	2115	1140	1628	1611.48	0.00	0	23422	1672	1649	1611	1588	1550	1661	1600	300	487	500	1000	1	1	60052260	967	-3.72	0.55	12	0.16	-433.00	2941.00	3610	20231221	-55.40	1501	20241114	7.26	3170	-49.21	20240102	1501	7.26	20241114	3610	-55.40	20231221	1501	7.26	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
56	20241220	100312	57	100.00	KOSDAQ			N	N	N	N		N	1607	-21	5	-1.29	104531280	64889	16.95	1610	1627	1605	2115	1140	1628	1610.75	0.00	0	6832	1672	1649	1611	1588	1550	1661	1600	300	487	500	1000	1	1	60052260	965	-3.71	0.55	12	0.11	-433.00	2941.00	3610	20231221	-55.48	1501	20241114	7.06	3170	-49.31	20240102	1501	7.06	20241114	3610	-55.48	20231221	1501	7.06	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
57	20241220	090313	57	100.00	KOSDAQ			N	N	N	N		N	1611	-17	5	-1.04	6364577	3945	1.03	1610	1627	1610	2115	1140	1628	1610.35	0.00	0	1516	1672	1649	1611	1588	1550	1661	1600	300	487	500	1000	1	1	60052260	967	-3.72	0.55	12	0.01	-433.00	2941.00	3610	20231221	-55.37	1501	20241114	7.33	3170	-49.18	20240102	1501	7.33	20241114	3610	-55.37	20231221	1501	7.33	20241114	2.37	N	014470	500	300 억		0	N	N	0	N	00	N
58	20241219	160313	57	100.00	KOSDAQ			N	N	N	N		N	1628	10	2	0.62	611709514	381845	108.96	1595	1634	1573	2100	1133	1618	1601.96	0.00	0	37517	1668	1642	1624	1598	1580	1634	1590	300	482	500	1000	1	1	60052260	978	-3.76	0.55	12	0.64	-433.00	2941.00	3610	20231221	-54.90	1501	20241114	8.46	3170	-48.64	20240102	1501	8.46	20241114	3610	-54.90	20231221	1501	8.46	20241114	2.38	N	014470	500	300 억		0	N	N	0	N	00	N
59	20241219	150311	57	100.00	KOSDAQ			N	N	N	N		N	1631	13	2	0.80	578696347	361589	103.18	1595	1633	1573	2100	1133	1618	1600.43	0.00	0	31555	1668	1642	1624	1598	1580	1634	1590	300	482	500	1000	1	1	60052260	979	-3.77	0.55	12	0.60	-433.00	2941.00	3610	20231221	-54.82	1501	20241114	8.66	3170	-48.55	20240102	1501	8.66	20241114	3610	-54.82	20231221	1501	8.66	20241114	2.38	N	014470	500	300 억		0	N	N	0	N	00	N
60	20241219	140312	57	100.00	KOSDAQ			N	N	N	N		N	1622	4	2	0.25	475849946	298155	85.08	1595	1628	1573	2100	1133	1618	1595.98	0.00	0	8354	1668	1642	1624	1598	1580	1634	1590	300	482	500	1000	1	1	60052260	974	-3.75	0.55	12	0.50	-433.00	2941.00	3610	20231221	-55.07	1501	20241114	8.06	3170	-48.83	20240102	1501	8.06	20241114	3610	-55.07	20231221	1501	8.06	20241114	2.38	N	014470	500	300 억		0	N	N	0	N	00	N
61	20241219	130311	57	100.00	KOSDAQ			N	N	N	N		N	1610	-8	5	-0.49	393020136	246845	70.43	1595	1628	1573	2100	1133	1618	1592.17	0.00	0	-15583	1668	1642	1624	1598	1580	1634	1590	300	482	500	1000	1	1	60052260	967	-3.72	0.55	12	0.41	-433.00	2941.00	3610	20231221	-55.40	1501	20241114	7.26	3170	-49.21	20240102	1501	7.26	20241114	3610	-55.40	20231221	1501	7.26	20241114	2.38	N	014470	500	300 억		0	N	N	0	N	00	N
62	20241219	120312	57	100.00	KOSDAQ			N	N	N	N		N	1619	1	2	0.06	367440379	230952	65.90	1595	1628	1573	2100	1133	1618	1590.98	0.00	0	-5447	1668	1642	1624	1598	1580	1634	1590	300	482	500	1000	1	1	60052260	972	-3.74	0.55	12	0.38	-433.00	2941.00	3610	20231221	-55.15	1501	20241114	7.86	3170	-48.93	20240102	1501	7.86	20241114	3610	-55.15	20231221	1501	7.86	20241114	2.38	N	014470	500	300 억		0	N	N	0	N	00	N
63	20241219	110312	57	100.00	KOSDAQ			N	N	N	N		N	1593	-25	5	-1.55	259754897	163747	46.72	1595	1600	1573	2100	1133	1618	1586.32	0.00	0	-10137	1668	1642	1624	1598	1580	1634	1590	300	482	500	1000	1	1	60052260	957	-3.68	0.54	12	0.27	-433.00	2941.00	3610	20231221	-55.87	1501	20241114	6.13	3170	-49.75	20240102	1501	6.13	20241114	3610	-55.87	20231221	1501	6.13	20241114	2.38	N	014470	500	300 억		0	N	N	0	N	00	N
64	20241219	100312	57	100.00	KOSDAQ			N	N	N	N		N	1596	-22	5	-1.36	164846949	103952	29.66	1595	1600	1573	2100	1133	1618	1585.80	0.00	0	-567	1668	1642	1624	1598	1580	1634	1590	300	482	500	1000	1	1	60052260	958	-3.69	0.54	12	0.17	-433.00	2941.00	3610	20231221	-55.79	1501	20241114	6.33	3170	-49.65	20240102	1501	6.33	20241114	3610	-55.79	20231221	1501	6.33	20241114	2.38	N	014470	500	300 억		0	N	N	0	N	00	N
65	20241219	090312	57	100.00	KOSDAQ			N	N	N	N		N	1586	-32	5	-1.98	55258966	34874	9.95	1595	1596	1573	2100	1133	1618	1584.53	0.00	0	-20179	1668	1642	1624	1598	1580	1634	1590	300	482	500	1000	1	1	60052260	952	-3.66	0.54	12	0.06	-433.00	2941.00	3610	20231221	-56.07	1501	20241114	5.66	3170	-49.97	20240102	1501	5.66	20241114	3610	-56.07	20231221	1501	5.66	20241114	2.38	N	014470	500	300 억		0	N	N	0	N	00	N
66	20241218	160311	57	100.00	KOSDAQ			N	N	N	N		N	1618	-32	5	-1.94	564270961	348117	48.84	1635	1650	1606	2145	1155	1650	1620.94	0.00	0	68185	1722	1686	1629	1593	1536	1704	1611	300	495	500	1020	1	1	60052260	972	-3.74	0.55	12	0.58	-433.00	2941.00	3620	20231211	-55.30	1501	20241114	7.79	3170	-48.96	20240102	1501	7.79	20241114	3610	-55.18	20231221	1501	7.79	20241114	2.19	N	014470	500	300 억		0	N	N	0	N	00	N
67	20241218	150312	57	100.00	KOSDAQ			N	N	N	N		N	1623	-27	5	-1.64	536855026	331186	46.46	1635	1650	1606	2145	1155	1650	1621.01	0.00	0	69275	1722	1686	1629	1593	1536	1704	1611	300	495	500	1020	1	1	60052260	975	-3.75	0.55	12	0.55	-433.00	2941.00	3620	20231211	-55.17	1501	20241114	8.13	3170	-48.80	20240102	1501	8.13	20241114	3610	-55.04	20231221	1501	8.13	20241114	2.19	N	014470	500	300 억		0	N	N	0	N	00	N
68	20241218	140311	57	100.00	KOSDAQ			N	N	N	N		N	1620	-30	5	-1.82	486250227	299907	42.08	1635	1650	1606	2145	1155	1650	1621.34	0.00	0	65321	1722	1686	1629	1593	1536	1704	1611	300	495	500	1020	1	1	60052260	973	-3.74	0.55	12	0.50	-433.00	2941.00	3620	20231211	-55.25	1501	20241114	7.93	3170	-48.90	20240102	1501	7.93	20241114	3610	-55.12	20231221	1501	7.93	20241114	2.19	N	014470	500	300 억		0	N	N	0	N	00	N
69	20241218	130311	57	100.00	KOSDAQ			N	N	N	N		N	1619	-31	5	-1.88	449257331	277075	38.87	1635	1650	1606	2145	1155	1650	1621.43	0.00	0	66550	1722	1686	1629	1593	1536	1704	1611	300	495	500	1020	1	1	60052260	972	-3.74	0.55	12	0.46	-433.00	2941.00	3620	20231211	-55.28	1501	20241114	7.86	3170	-48.93	20240102	1501	7.86	20241114	3610	-55.15	20231221	1501	7.86	20241114	2.19	N	014470	500	300 억		0	N	N	0	N	00	N
70	20241218	120313	57	100.00	KOSDAQ			N	N	N	N		N	1626	-24	5	-1.45	406083755	250369	35.13	1635	1650	1606	2145	1155	1650	1621.94	0.00	0	58885	1722	1686	1629	1593	1536	1704	1611	300	495	500	1020	1	1	60052260	976	-3.76	0.55	12	0.42	-433.00	2941.00	3620	20231211	-55.08	1501	20241114	8.33	3170	-48.71	20240102	1501	8.33	20241114	3610	-54.96	20231221	1501	8.33	20241114	2.19	N	014470	500	300 억		0	N	N	0	N	00	N
71	20241218	110312	57	100.00	KOSDAQ			N	N	N	N		N	1615	-35	5	-2.12	348655462	214993	30.16	1635	1650	1606	2145	1155	1650	1621.71	0.00	0	37174	1722	1686	1629	1593	1536	1704	1611	300	495	500	1020	1	1	60052260	970	-3.73	0.55	12	0.36	-433.00	2941.00	3620	20231211	-55.39	1501	20241114	7.59	3170	-49.05	20240102	1501	7.59	20241114	3610	-55.26	20231221	1501	7.59	20241114	2.19	N	014470	500	300 억		0	N	N	0	N	00	N
72	20241218	100312	57	100.00	KOSDAQ			N	N	N	N		N	1617	-33	5	-2.00	209927962	129309	18.14	1635	1650	1606	2145	1155	1650	1623.46	0.00	0	-25195	1722	1686	1629	1593	1536	1704	1611	300	495	500	1020	1	1	60052260	971	-3.73	0.55	12	0.22	-433.00	2941.00	3620	20231211	-55.33	1501	20241114	7.73	3170	-48.99	20240102	1501	7.73	20241114	3610	-55.21	20231221	1501	7.73	20241114	2.19	N	014470	500	300 억		0	N	N	0	N	00	N
73	20241218	090313	57	100.00	KOSDAQ			N	N	N	N		N	1640	-10	5	-0.61	11799320	7202	1.01	1635	1650	1635	2145	1155	1650	1638.34	0.00	0	382	1722	1686	1629	1593	1536	1704	1611	300	495	500	1020	1	1	60052260	985	-3.79	0.56	12	0.01	-433.00	2941.00	3620	20231211	-54.70	1501	20241114	9.26	3170	-48.26	20240102	1501	9.26	20241114	3610	-54.57	20231221	1501	9.26	20241114	2.19	N	014470	500	300 억		0	N	N	0	N	00	N
74	20241217	160310	57	100.00	KOSDAQ			N	N	N	N		N	1650	70	2	4.43	1149763195	708682	33.44	1600	1665	1572	2050	1106	1580	1622.36	0.00	0	56861	1720	1650	1598	1528	1476	1641	1519	300	470	500	970	1	1	60052260	991	-3.81	0.56	12	1.18	-433.00	2941.00	3620	20231211	-54.42	1501	20241114	9.93	3170	-47.95	20240102	1501	9.93	20241114	3610	-54.29	20231221	1501	9.93	20241114	2.14	N	014470	500	300 억		0	N	N	0	N	00	N
75	20241217	150311	57	100.00	KOSDAQ			N	N	N	N		N	1620	40	2	2.53	1053596984	649730	30.66	1600	1665	1572	2050	1106	1580	1621.59	0.00	0	48748	1720	1650	1598	1528	1476	1641	1519	300	470	500	970	1	1	60052260	973	-3.74	0.55	12	1.08	-433.00	2941.00	3620	20231211	-55.25	1501	20241114	7.93	3170	-48.90	20240102	1501	7.93	20241114	3610	-55.12	20231221	1501	7.93	20241114	2.14	N	014470	500	300 억		0	N	N	0	N	00	N
76	20241217	140312	57	100.00	KOSDAQ			N	N	N	N		N	1647	67	2	4.24	947893782	585058	27.61	1600	1665	1572	2050	1106	1580	1620.17	0.00	0	69871	1720	1650	1598	1528	1476	1641	1519	300	470	500	970	1	1	60052260	989	-3.80	0.56	12	0.97	-433.00	2941.00	3620	20231211	-54.50	1501	20241114	9.73	3170	-48.04	20240102	1501	9.73	20241114	3610	-54.38	20231221	1501	9.73	20241114	2.14	N	014470	500	300 억		0	N	N	0	N	00	N
77	20241217	130307	57	100.00	KOSDAQ			N	N	N	N		N	1630	50	2	3.16	622024947	387383	18.28	1600	1634	1572	2050	1106	1580	1605.71	0.00	0	51474	1720	1650	1598	1528	1476	1641	1519	300	470	500	970	1	1	60052260	979	-3.76	0.55	12	0.65	-433.00	2941.00	3620	20231211	-54.97	1501	20241114	8.59	3170	-48.58	20240102	1501	8.59	20241114	3610	-54.85	20231221	1501	8.59	20241114	2.14	N	014470	500	300 억		0	N	N	0	N	00	N
78	20241217	120311	57	100.00	KOSDAQ			N	N	N	N		N	1616	36	2	2.28	540906726	337346	15.92	1600	1634	1572	2050	1106	1580	1603.42	0.00	0	18193	1720	1650	1598	1528	1476	1641	1519	300	470	500	970	1	1	60052260	970	-3.73	0.55	12	0.56	-433.00	2941.00	3620	20231211	-55.36	1501	20241114	7.66	3170	-49.02	20240102	1501	7.66	20241114	3610	-55.24	20231221	1501	7.66	20241114	2.14	N	014470	500	300 억		0	N	N	0	N	00	N
79	20241217	110310	57	100.00	KOSDAQ			N	N	N	N		N	1614	34	2	2.15	455100554	284077	13.40	1600	1634	1572	2050	1106	1580	1602.03	0.00	0	9736	1720	1650	1598	1528	1476	1641	1519	300	470	500	970	1	1	60052260	969	-3.73	0.55	12	0.47	-433.00	2941.00	3620	20231211	-55.41	1501	20241114	7.53	3170	-49.09	20240102	1501	7.53	20241114	3610	-55.29	20231221	1501	7.53	20241114	2.14	N	014470	500	300 억		0	N	N	0	N	00	N
80	20241217	100307	57	100.00	KOSDAQ			N	N	N	N		N	1602	22	2	1.39	365128151	227935	10.76	1600	1634	1572	2050	1106	1580	1601.90	0.00	0	4798	1720	1650	1598	1528	1476	1641	1519	300	470	500	970	1	1	60052260	962	-3.70	0.54	12	0.38	-433.00	2941.00	3620	20231211	-55.75	1501	20241114	6.73	3170	-49.46	20240102	1501	6.73	20241114	3610	-55.62	20231221	1501	6.73	20241114	2.14	N	014470	500	300 억		0	N	N	0	N	00	N
81	20241217	090310	57	100.00	KOSDAQ			N	N	N	N		N	1588	8	2	0.51	46024293	28933	1.37	1600	1600	1577	2050	1106	1580	1590.72	0.00	0	4	1720	1650	1598	1528	1476	1641	1519	300	470	500	970	1	1	60052260	954	-3.67	0.54	12	0.05	-433.00	2941.00	3620	20231211	-56.13	1501	20241114	5.80	3170	-49.91	20240102	1501	5.80	20241114	3610	-56.01	20231221	1501	5.80	20241114	2.14	N	014470	500	300 억		0	N	N	0	N	00	N
82	20241216	160310	57	100.00	KOSDAQ			N	N	N	N		N	1580	-222	5	-12.32	3339762976	2112337	259.47	1580	1668	1546	2340	1262	1802	1581.07	0.00	0	-102690	1872	1836	1788	1752	1704	1855	1771	300	538	500	1110	1	1	60052260	949	-3.65	0.54	12	3.52	-433.00	2941.00	3660	20231207	-56.83	1501	20241114	5.26	3170	-50.16	20240102	1501	5.26	20241114	3610	-56.23	20231221	1501	5.26	20241114	2.00	N	014470	500	300 억		0	N	N	0	N	00	N
83	20241216	150310	57	100.00	KOSDAQ			N	N	N	N		N	1606	-196	5	-10.88	3290875146	2081554	255.69	1580	1668	1546	2340	1262	1802	1580.97	0.00	0	-102690	1872	1836	1788	1752	1704	1855	1771	300	538	500	1110	1	1	60052260	964	-3.71	0.55	12	3.47	-433.00	2941.00	3660	20231207	-56.12	1501	20241114	7.00	3170	-49.34	20240102	1501	7.00	20241114	3610	-55.51	20231221	1501	7.00	20241114	2.00	N	014470	500	300 억		0	N	N	0	N	00	N
84	20241216	140309	57	100.00	KOSDAQ			N	N	N	N		N	1592	-210	5	-11.65	3150139118	1992966	244.80	1580	1668	1546	2340	1262	1802	1580.63	0.00	0	-103382	1872	1836	1788	1752	1704	1855	1771	300	538	500	1110	1	1	60052260	956	-3.68	0.54	12	3.32	-433.00	2941.00	3660	20231207	-56.50	1501	20241114	6.06	3170	-49.78	20240102	1501	6.06	20241114	3610	-55.90	20231221	1501	6.06	20241114	2.00	N	014470	500	300 억		0	N	N	0	N	00	N
85	20241216	130311	57	100.00	KOSDAQ			N	N	N	N		N	1598	-204	5	-11.32	3038153552	1922619	236.16	1580	1668	1546	2340	1262	1802	1580.21	0.00	0	-99400	1872	1836	1788	1752	1704	1855	1771	300	538	500	1110	1	1	60052260	960	-3.69	0.54	12	3.20	-433.00	2941.00	3660	20231207	-56.34	1501	20241114	6.46	3170	-49.59	20240102	1501	6.46	20241114	3610	-55.73	20231221	1501	6.46	20241114	2.00	N	014470	500	300 억		0	N	N	0	N	00	N
86	20241216	120311	57	100.00	KOSDAQ			N	N	N	N		N	1611	-191	5	-10.60	2926106988	1852748	227.58	1580	1668	1546	2340	1262	1802	1579.33	0.00	0	-97801	1872	1836	1788	1752	1704	1855	1771	300	538	500	1110	1	1	60052260	967	-3.72	0.55	12	3.09	-433.00	2941.00	3660	20231207	-55.98	1501	20241114	7.33	3170	-49.18	20240102	1501	7.33	20241114	3610	-55.37	20231221	1501	7.33	20241114	2.00	N	014470	500	300 억		0	N	N	0	N	00	N
87	20241216	110310	57	100.00	KOSDAQ			N	N	N	N		N	1590	-212	5	-11.76	2337366962	1491102	183.16	1580	1601	1546	2340	1262	1802	1567.54	0.00	0	-83869	1872	1836	1788	1752	1704	1855	1771	300	538	500	1110	1	1	60052260	955	-3.67	0.54	12	2.48	-433.00	2941.00	3660	20231207	-56.56	1501	20241114	5.93	3170	-49.84	20240102	1501	5.93	20241114	3610	-55.96	20231221	1501	5.93	20241114	2.00	N	014470	500	300 억		0	N	N	0	N	00	N
88	20241216	100310	57	100.00	KOSDAQ			N	N	N	N		N	1560	-242	5	-13.43	1522335780	970388	119.20	1580	1601	1550	2340	1262	1802	1568.79	0.00	0	-40455	1872	1836	1788	1752	1704	1855	1771	300	538	500	1110	1	1	60052260	937	-3.60	0.53	12	1.62	-433.00	2941.00	3660	20231207	-57.38	1501	20241114	3.93	3170	-50.79	20240102	1501	3.93	20241114	3610	-56.79	20231221	1501	3.93	20241114	2.00	N	014470	500	300 억		0	N	N	0	N	00	N
89	20241216	090310	57	100.00	KOSDAQ			N	N	N	N		N	1579	-223	5	-12.38	445910185	282040	34.64	1580	1601	1579	2340	1262	1802	1581.01	0.00	0	9252	1872	1836	1788	1752	1704	1855	1771	300	538	500	1110	1	1	60052260	948	-3.65	0.54	12	0.47	-433.00	2941.00	3660	20231207	-56.86	1501	20241114	5.20	3170	-50.19	20240102	1501	5.20	20241114	3610	-56.26	20231221	1501	5.20	20241114	2.00	N	014470	500	300 억		0	N	N	0	N	00	N
90	20241213	160304	57	100.00	KOSDAQ			N	N	N	N		N	1802	4	2	0.22	1394440373	779397	28.46	1792	1824	1740	2335	1259	1798	1789.06	0.00	0	38613	2063	1930	1825	1692	1587	1878	1640	300	537	500	1110	1	1	60052260	1082	-4.16	0.61	12	1.30	-433.00	2941.00	3770	20231206	-52.20	1501	20241114	20.05	3170	-43.15	20240102	1501	20.05	20241114	3610	-50.08	20231221	1501	20.05	20241114	1.97	N	014470	500	300 억		0	N	N	0	N	00	N
91	20241213	150309	57	100.00	KOSDAQ			N	N	N	N		N	1802	4	2	0.22	1248742773	698557	25.51	1792	1824	1740	2335	1259	1798	1787.59	0.00	0	41014	2063	1930	1825	1692	1587	1878	1640	300	537	500	1110	1	1	60052260	1082	-4.16	0.61	12	1.16	-433.00	2941.00	3770	20231206	-52.20	1501	20241114	20.05	3170	-43.15	20240102	1501	20.05	20241114	3610	-50.08	20231221	1501	20.05	20241114	1.97	N	014470	500	300 억		0	N	N	0	N	00	N
92	20241213	140311	57	100.00	KOSDAQ			N	N	N	N		N	1814	16	2	0.89	1057258981	591857	21.61	1792	1824	1740	2335	1259	1798	1786.32	0.00	0	14870	2063	1930	1825	1692	1587	1878	1640	300	537	500	1110	1	1	60052260	1089	-4.19	0.62	12	0.99	-433.00	2941.00	3770	20231206	-51.88	1501	20241114	20.85	3170	-42.78	20240102	1501	20.85	20241114	3610	-49.75	20231221	1501	20.85	20241114	1.97	N	014470	500	300 억		0	N	N	0	N	00	N
93	20241213	130310	57	100.00	KOSDAQ			N	N	N	N		N	1813	15	2	0.83	971432076	544574	19.88	1792	1824	1740	2335	1259	1798	1783.81	0.00	0	27829	2063	1930	1825	1692	1587	1878	1640	300	537	500	1110	1	1	60052260	1089	-4.19	0.62	12	0.91	-433.00	2941.00	3770	20231206	-51.91	1501	20241114	20.79	3170	-42.81	20240102	1501	20.79	20241114	3610	-49.78	20231221	1501	20.79	20241114	1.97	N	014470	500	300 억		0	N	N	0	N	00	N
94	20241213	120311	57	100.00	KOSDAQ			N	N	N	N		N	1803	5	2	0.28	713644567	402329	14.69	1792	1809	1740	2335	1259	1798	1773.72	0.00	0	39739	2063	1930	1825	1692	1587	1878	1640	300	537	500	1110	1	1	60052260	1083	-4.16	0.61	12	0.67	-433.00	2941.00	3770	20231206	-52.18	1501	20241114	20.12	3170	-43.12	20240102	1501	20.12	20241114	3610	-50.06	20231221	1501	20.12	20241114	1.97	N	014470	500	300 억		0	N	N	0	N	00	N
95	20241213	110310	57	100.00	KOSDAQ			N	N	N	N		N	1773	-25	5	-1.39	604454852	341488	12.47	1792	1809	1740	2335	1259	1798	1769.98	0.00	0	25914	2063	1930	1825	1692	1587	1878	1640	300	537	500	1110	1	1	60052260	1065	-4.09	0.60	12	0.57	-433.00	2941.00	3770	20231206	-52.97	1501	20241114	18.12	3170	-44.07	20240102	1501	18.12	20241114	3610	-50.89	20231221	1501	18.12	20241114	1.97	N	014470	500	300 억		0	N	N	0	N	00	N
96	20241213	100309	57	100.00	KOSDAQ			N	N	N	N		N	1755	-43	5	-2.39	528762912	298508	10.90	1792	1809	1740	2335	1259	1798	1771.26	0.00	0	22296	2063	1930	1825	1692	1587	1878	1640	300	537	500	1110	1	1	60052260	1054	-4.05	0.60	12	0.50	-433.00	2941.00	3770	20231206	-53.45	1501	20241114	16.92	3170	-44.64	20240102	1501	16.92	20241114	3610	-51.39	20231221	1501	16.92	20241114	1.97	N	014470	500	300 억		0	N	N	0	N	00	N
97	20241213	090309	57	100.00	KOSDAQ			N	N	N	N		N	1807	9	2	0.50	44167137	24565	0.90	1792	1808	1792	2335	1259	1798	1797.97	0.00	0	2663	2063	1930	1825	1692	1587	1878	1640	300	537	500	1110	1	1	60052260	1085	-4.17	0.61	12	0.04	-433.00	2941.00	3770	20231206	-52.07	1501	20241114	20.39	3170	-43.00	20240102	1501	20.39	20241114	3610	-49.94	20231221	1501	20.39	20241114	1.97	N	014470	500	300 억		0	N	N	0	N	00	N
98	20241212	160309	57	100.00	KOSDAQ			N	N	N	N		N	1798	-32	5	-1.75	5050710415	2722474	169.21	1849	1958	1720	2375	1281	1830	1855.33	0.00	0	-94991	1978	1904	1852	1778	1726	1878	1752	300	545	500	1130	1	1	60052260	1080	-4.15	0.61	12	4.53	-433.00	2941.00	3770	20231206	-52.31	1501	20241114	19.79	3170	-43.28	20240102	1501	19.79	20241114	3610	-50.19	20231221	1501	19.79	20241114	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
99	20241212	150309	57	100.00	KOSDAQ			N	N	N	N		N	1776	-54	5	-2.95	4921297234	2649750	164.69	1849	1958	1720	2375	1281	1830	1857.30	0.00	0	-90692	1978	1904	1852	1778	1726	1878	1752	300	545	500	1130	1	1	60052260	1067	-4.10	0.60	12	4.41	-433.00	2941.00	3770	20231206	-52.89	1501	20241114	18.32	3170	-43.97	20240102	1501	18.32	20241114	3610	-50.80	20231221	1501	18.32	20241114	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
100	20241212	140309	57	100.00	KOSDAQ			N	N	N	N		N	1785	-45	5	-2.46	4771086750	2565337	159.44	1849	1958	1720	2375	1281	1830	1859.86	0.00	0	-79669	1978	1904	1852	1778	1726	1878	1752	300	545	500	1130	1	1	60052260	1072	-4.12	0.61	12	4.27	-433.00	2941.00	3770	20231206	-52.65	1501	20241114	18.92	3170	-43.69	20240102	1501	18.92	20241114	3610	-50.55	20231221	1501	18.92	20241114	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
101	20241212	130308	57	100.00	KOSDAQ			N	N	N	N		N	1770	-60	5	-3.28	4598670728	2468551	153.42	1849	1958	1720	2375	1281	1830	1862.94	0.00	0	-66249	1978	1904	1852	1778	1726	1878	1752	300	545	500	1130	1	1	60052260	1063	-4.09	0.60	12	4.11	-433.00	2941.00	3770	20231206	-53.05	1501	20241114	17.92	3170	-44.16	20240102	1501	17.92	20241114	3610	-50.97	20231221	1501	17.92	20241114	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
102	20241212	120306	57	100.00	KOSDAQ			N	N	N	N		N	1762	-68	5	-3.72	4181684430	2233408	138.81	1849	1958	1720	2375	1281	1830	1872.38	0.00	0	-36828	1978	1904	1852	1778	1726	1878	1752	300	545	500	1130	1	1	60052260	1058	-4.07	0.60	12	3.72	-433.00	2941.00	3770	20231206	-53.26	1501	20241114	17.39	3170	-44.42	20240102	1501	17.39	20241114	3610	-51.19	20231221	1501	17.39	20241114	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
103	20241212	110307	57	100.00	KOSDAQ			N	N	N	N		N	1893	63	2	3.44	3173150331	1678093	104.30	1849	1958	1829	2375	1281	1830	1891.02	0.00	0	-38539	1978	1904	1852	1778	1726	1878	1752	300	545	500	1130	1	1	60052260	1137	-4.37	0.64	12	2.79	-433.00	2941.00	3770	20231206	-49.79	1501	20241114	26.12	3170	-40.28	20240102	1501	26.12	20241114	3610	-47.56	20231221	1501	26.12	20241114	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
104	20241212	100306	57	100.00	KOSDAQ			N	N	N	N		N	1866	36	2	1.97	2109111746	1113855	69.23	1849	1958	1829	2375	1281	1830	1893.68	0.00	0	-18382	1978	1904	1852	1778	1726	1878	1752	300	545	500	1130	1	1	60052260	1121	-4.31	0.63	12	1.85	-433.00	2941.00	3770	20231206	-50.50	1501	20241114	24.32	3170	-41.14	20240102	1501	24.32	20241114	3610	-48.31	20231221	1501	24.32	20241114	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
105	20241212	090308	57	100.00	KOSDAQ			N	N	N	N		N	1910	80	2	4.37	224901658	120663	7.50	1849	1916	1845	2375	1281	1830	1864.64	0.00	0	-5648	1978	1904	1852	1778	1726	1878	1752	300	545	500	1130	1	1	60052260	1147	-4.41	0.65	12	0.20	-433.00	2941.00	3770	20231206	-49.34	1501	20241114	27.25	3170	-39.75	20240102	1501	27.25	20241114	3610	-47.09	20231221	1501	27.25	20241114	2.10	N	014470	500	300 억		0	N	N	0	N	00	N
106	20241211	160306	57	100.00	KOSDAQ			N	N	N	N		N	1830	-101	5	-5.23	2920171889	1585303	35.50	1890	1926	1800	2510	1352	1931	1841.88	0.00	0	-67471	2263	2096	1903	1736	1543	2180	1820	300	579	500	1190	1	1	60052260	1099	-4.23	0.62	12	2.64	-433.00	2941.00	3870	20231204	-52.71	1501	20241114	21.92	3170	-42.27	20240102	1501	21.92	20241114	3620	-49.45	20231211	1501	21.92	20241114	2.21	N	014470	500	300 억		0	N	N	0	N	00	N
107	20241211	150229	57	100.00	KOSDAQ			N	N	N	N		N	1817	-114	5	-5.90	2773380142	1504935	33.70	1890	1926	1800	2510	1352	1931	1842.70	0.00	0	-53534	2263	2096	1903	1736	1543	2180	1820	300	579	500	1190	1	1	60052260	1091	-4.20	0.62	12	2.51	-433.00	2941.00	3870	20231204	-53.05	1501	20241114	21.05	3170	-42.68	20240102	1501	21.05	20241114	3620	-49.81	20231211	1501	21.05	20241114	2.21	N	014470	500	300 억		0	N	N	0	N	00	N
108	20241211	140308	57	100.00	KOSDAQ			N	N	N	N		N	1817	-114	5	-5.90	2657983065	1441346	32.27	1890	1926	1800	2510	1352	1931	1843.93	0.00	0	-46498	2263	2096	1903	1736	1543	2180	1820	300	579	500	1190	1	1	60052260	1091	-4.20	0.62	12	2.40	-433.00	2941.00	3870	20231204	-53.05	1501	20241114	21.05	3170	-42.68	20240102	1501	21.05	20241114	3620	-49.81	20231211	1501	21.05	20241114	2.21	N	014470	500	300 억		0	N	N	0	N	00	N
109	20241211	130308	57	100.00	KOSDAQ			N	N	N	N		N	1802	-129	5	-6.68	2510038738	1359943	30.45	1890	1926	1800	2510	1352	1931	1845.52	0.00	0	-32037	2263	2096	1903	1736	1543	2180	1820	300	579	500	1190	1	1	60052260	1082	-4.16	0.61	12	2.26	-433.00	2941.00	3870	20231204	-53.44	1501	20241114	20.05	3170	-43.15	20240102	1501	20.05	20241114	3620	-50.22	20231211	1501	20.05	20241114	2.21	N	014470	500	300 억		0	N	N	0	N	00	N
110	20241211	120310	57	100.00	KOSDAQ			N	N	N	N		N	1811	-120	5	-6.21	2214942185	1196983	26.80	1890	1926	1800	2510	1352	1931	1850.25	0.00	0	-74408	2263	2096	1903	1736	1543	2180	1820	300	579	500	1190	1	1	60052260	1088	-4.18	0.62	12	1.99	-433.00	2941.00	3870	20231204	-53.20	1501	20241114	20.65	3170	-42.87	20240102	1501	20.65	20241114	3620	-49.97	20231211	1501	20.65	20241114	2.21	N	014470	500	300 억		0	N	N	0	N	00	N
111	20241211	110308	57	100.00	KOSDAQ			N	N	N	N		N	1824	-107	5	-5.54	1871249547	1007002	22.55	1890	1926	1809	2510	1352	1931	1858.04	0.00	0	-52642	2263	2096	1903	1736	1543	2180	1820	300	579	500	1190	1	1	60052260	1095	-4.21	0.62	12	1.68	-433.00	2941.00	3870	20231204	-52.87	1501	20241114	21.52	3170	-42.46	20240102	1501	21.52	20241114	3620	-49.61	20231211	1501	21.52	20241114	2.21	N	014470	500	300 억		0	N	N	0	N	00	N
112	20241211	100308	57	100.00	KOSDAQ			N	N	N	N		N	1857	-74	5	-3.83	1557064771	837059	18.74	1890	1926	1809	2510	1352	1931	1859.93	0.00	0	22828	2263	2096	1903	1736	1543	2180	1820	300	579	500	1190	1	1	60052260	1115	-4.29	0.63	12	1.39	-433.00	2941.00	3870	20231204	-52.02	1501	20241114	23.72	3170	-41.42	20240102	1501	23.72	20241114	3620	-48.70	20231211	1501	23.72	20241114	2.21	N	014470	500	300 억		0	N	N	0	N	00	N
113	20241211	090309	57	100.00	KOSDAQ			N	N	N	N		N	1925	-6	5	-0.31	300990219	158963	3.56	1890	1926	1887	2510	1352	1931	1892.81	0.00	0	31405	2263	2096	1903	1736	1543	2180	1820	300	579	500	1190	1	1	60052260	1156	-4.45	0.65	12	0.26	-433.00	2941.00	3870	20231204	-50.26	1501	20241114	28.25	3170	-39.27	20240102	1501	28.25	20241114	3620	-46.82	20231211	1501	28.25	20241114	2.21	N	014470	500	300 억		0	N	N	0	N	00	N
114	20241210	160307	57	100.00	KOSDAQ			N	N	N	N		N	1931	139	2	7.76	8447664537	4427587	137.78	1791	2070	1710	2325	1255	1792	1908.13	0.00	0	71062	2094	1942	1833	1681	1572	1888	1627	300	533	500	1110	1	1	60052260	1160	-4.46	0.66	12	7.37	-433.00	2941.00	3870	20231204	-50.10	1501	20241114	28.65	3170	-39.09	20240102	1501	28.65	20241114	3620	-46.66	20231211	1501	28.65	20241114	2.13	N	014470	500	300 억		0	N	N	0	N	00	N
115	20241210	150307	57	100.00	KOSDAQ			N	N	N	N		N	1906	114	2	6.36	8203286913	4300049	133.81	1791	2070	1710	2325	1255	1792	1907.92	0.00	0	55089	2094	1942	1833	1681	1572	1888	1627	300	533	500	1110	1	1	60052260	1145	-4.40	0.65	12	7.16	-433.00	2941.00	3870	20231204	-50.75	1501	20241114	26.98	3170	-39.87	20240102	1501	26.98	20241114	3620	-47.35	20231211	1501	26.98	20241114	2.13	N	014470	500	300 억		0	N	N	0	N	00	N
116	20241210	140307	57	100.00	KOSDAQ			N	N	N	N		N	1903	111	2	6.19	7759888417	4067536	126.58	1791	2070	1710	2325	1255	1792	1907.98	0.00	0	12318	2094	1942	1833	1681	1572	1888	1627	300	533	500	1110	1	1	60052260	1143	-4.39	0.65	12	6.77	-433.00	2941.00	3870	20231204	-50.83	1501	20241114	26.78	3170	-39.97	20240102	1501	26.78	20241114	3620	-47.43	20231211	1501	26.78	20241114	2.13	N	014470	500	300 억		0	N	N	0	N	00	N
117	20241210	130305	57	100.00	KOSDAQ			N	N	N	N		N	1918	126	2	7.03	7458149716	3908875	121.64	1791	2070	1710	2325	1255	1792	1908.23	0.00	0	-13184	2094	1942	1833	1681	1572	1888	1627	300	533	500	1110	1	1	60052260	1152	-4.43	0.65	12	6.51	-433.00	2941.00	3870	20231204	-50.44	1501	20241114	27.78	3170	-39.50	20240102	1501	27.78	20241114	3620	-47.02	20231211	1501	27.78	20241114	2.13	N	014470	500	300 억		0	N	N	0	N	00	N
118	20241210	120306	57	100.00	KOSDAQ			N	N	N	N		N	1939	147	2	8.20	4469461282	2401151	74.72	1791	1970	1710	2325	1255	1792	1861.60	0.00	0	14562	2094	1942	1833	1681	1572	1888	1627	300	533	500	1110	1	1	60052260	1164	-4.48	0.66	12	4.00	-433.00	2941.00	3870	20231204	-49.90	1501	20241114	29.18	3170	-38.83	20240102	1501	29.18	20241114	3620	-46.44	20231211	1501	29.18	20241114	2.13	N	014470	500	300 억		0	N	N	0	N	00	N
119	20241210	110306	57	100.00	KOSDAQ			N	N	N	N		N	1840	48	2	2.68	2340440387	1294740	40.29	1791	1869	1710	2325	1255	1792	1807.74	0.00	0	52902	2094	1942	1833	1681	1572	1888	1627	300	533	500	1110	1	1	60052260	1105	-4.25	0.63	12	2.16	-433.00	2941.00	3870	20231204	-52.45	1501	20241114	22.58	3170	-41.96	20240102	1501	22.58	20241114	3620	-49.17	20231211	1501	22.58	20241114	2.13	N	014470	500	300 억		0	N	N	0	N	00	N
120	20241210	100306	57	100.00	KOSDAQ			N	N	N	N		N	1839	47	2	2.62	1908698787	1060926	33.01	1791	1869	1710	2325	1255	1792	1799.14	0.00	0	-4478	2094	1942	1833	1681	1572	1888	1627	300	533	500	1110	1	1	60052260	1104	-4.25	0.63	12	1.77	-433.00	2941.00	3870	20231204	-52.48	1501	20241114	22.52	3170	-41.99	20240102	1501	22.52	20241114	3620	-49.20	20231211	1501	22.52	20241114	2.13	N	014470	500	300 억		0	N	N	0	N	00	N
121	20241210	090308	57	100.00	KOSDAQ			N	N	N	N		N	1751	-41	5	-2.29	147836849	84305	2.62	1791	1791	1720	2325	1255	1792	1749.85	0.00	0	22974	2094	1942	1833	1681	1572	1888	1627	300	533	500	1110	1	1	60052260	1052	-4.04	0.60	12	0.14	-433.00	2941.00	3870	20231204	-54.75	1501	20241114	16.66	3170	-44.76	20240102	1501	16.66	20241114	3620	-51.63	20231211	1501	16.66	20241114	2.13	N	014470	500	300 억		0	N	N	0	N	00	N
122	20241209	160304	57	100.00	KOSDAQ			N	N	N	N		N	1792	-114	5	-5.98	5913897256	3195863	46.44	1817	1985	1724	2475	1335	1906	1850.13	0.00	0	58555	2308	2106	1923	1721	1538	2208	1823	300	569	500	1180	1	1	60052260	1076	-4.14	0.61	12	5.32	-433.00	2941.00	3870	20231204	-53.70	1501	20241114	19.39	3170	-43.47	20240102	1501	19.39	20241114	3620	-50.50	20231211	1501	19.39	20241114	2.09	N	014470	500	300 억		0	N	N	0	N	00	N
123	20241209	150307	57	100.00	KOSDAQ			N	N	N	N		N	1769	-137	5	-7.19	5775123766	3118089	45.31	1817	1985	1724	2475	1335	1906	1851.62	0.00	0	61697	2308	2106	1923	1721	1538	2208	1823	300	569	500	1180	1	1	60052260	1062	-4.09	0.60	12	5.19	-433.00	2941.00	3870	20231204	-54.29	1501	20241114	17.85	3170	-44.20	20240102	1501	17.85	20241114	3620	-51.13	20231211	1501	17.85	20241114	2.09	N	014470	500	300 억		0	N	N	0	N	00	N
124	20241209	140307	57	100.00	KOSDAQ			N	N	N	N		N	1792	-114	5	-5.98	5371120407	2890755	42.01	1817	1985	1724	2475	1335	1906	1857.54	0.00	0	60187	2308	2106	1923	1721	1538	2208	1823	300	569	500	1180	1	1	60052260	1076	-4.14	0.61	12	4.81	-433.00	2941.00	3870	20231204	-53.70	1501	20241114	19.39	3170	-43.47	20240102	1501	19.39	20241114	3620	-50.50	20231211	1501	19.39	20241114	2.09	N	014470	500	300 억		0	N	N	0	N	00	N
125	20241209	130308	57	100.00	KOSDAQ			N	N	N	N		N	1808	-98	5	-5.14	5244117643	2820408	40.99	1817	1985	1724	2475	1335	1906	1858.85	0.00	0	68378	2308	2106	1923	1721	1538	2208	1823	300	569	500	1180	1	1	60052260	1086	-4.18	0.61	12	4.70	-433.00	2941.00	3870	20231204	-53.28	1501	20241114	20.45	3170	-42.97	20240102	1501	20.45	20241114	3620	-50.06	20231211	1501	20.45	20241114	2.09	N	014470	500	300 억		0	N	N	0	N	00	N
126	20241209	120306	57	100.00	KOSDAQ			N	N	N	N		N	1844	-62	5	-3.25	4722781706	2526279	36.71	1817	1985	1724	2475	1335	1906	1869.03	0.00	0	-761	2308	2106	1923	1721	1538	2208	1823	300	569	500	1180	1	1	60052260	1107	-4.26	0.63	12	4.21	-433.00	2941.00	3870	20231204	-52.35	1501	20241114	22.85	3170	-41.83	20240102	1501	22.85	20241114	3620	-49.06	20231211	1501	22.85	20241114	2.09	N	014470	500	300 억		0	N	N	0	N	00	N
127	20241209	110307	57	100.00	KOSDAQ			N	N	N	N		N	1840	-66	5	-3.46	4395630700	2350288	34.16	1817	1985	1724	2475	1335	1906	1869.79	0.00	0	9239	2308	2106	1923	1721	1538	2208	1823	300	569	500	1180	1	1	60052260	1105	-4.25	0.63	12	3.91	-433.00	2941.00	3870	20231204	-52.45	1501	20241114	22.58	3170	-41.96	20240102	1501	22.58	20241114	3620	-49.17	20231211	1501	22.58	20241114	2.09	N	014470	500	300 억		0	N	N	0	N	00	N
128	20241209	100306	57	100.00	KOSDAQ			N	N	N	N		N	1871	-35	5	-1.84	3782671039	2015586	29.29	1817	1985	1724	2475	1335	1906	1876.27	0.00	0	-10118	2308	2106	1923	1721	1538	2208	1823	300	569	500	1180	1	1	60052260	1124	-4.32	0.64	12	3.36	-433.00	2941.00	3870	20231204	-51.65	1501	20241114	24.65	3170	-40.98	20240102	1501	24.65	20241114	3620	-48.31	20231211	1501	24.65	20241114	2.09	N	014470	500	300 억		0	N	N	0	N	00	N
129	20241209	090305	57	100.00	KOSDAQ			N	N	N	N		N	1771	-135	5	-7.08	625541451	350401	5.09	1817	1825	1724	2475	1335	1906	1774.04	0.00	0	105097	2308	2106	1923	1721	1538	2208	1823	300	569	500	1180	1	1	60052260	1064	-4.09	0.60	12	0.58	-433.00	2941.00	3870	20231204	-54.24	1501	20241114	17.99	3170	-44.13	20240102	1501	17.99	20241114	3620	-51.08	20231211	1501	17.99	20241114	2.09	N	014470	500	300 억		0	N	N	0	N	00	N
130	20241206	160304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1906	171	2	9.86	13507584353	6833165	428.28	1760	2125	1740	2255	1215	1735	1976.86	0.07	0	-245115	1929	1832	1771	1674	1613	1801	1643	300	520	500	1070	1	1	60052260	1145	-4.40	0.65	12	11.38	-433.00	2941.00	3870	20231204	-50.75	1501	20241114	26.98	3170	-39.87	20240102	1501	26.98	20241114	3770	-49.44	20231206	1501	26.98	20241114	1.92	N	014470	500	300 억		43676	N	N	0	N	00	N
131	20241206	150305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1926	191	2	11.01	13228020306	6686648	419.10	1760	2125	1740	2255	1215	1735	1978.28	0.07	0	-249556	1929	1832	1771	1674	1613	1801	1643	300	520	500	1070	1	1	60052260	1157	-4.45	0.65	12	11.13	-433.00	2941.00	3870	20231204	-50.23	1501	20241114	28.31	3170	-39.24	20240102	1501	28.31	20241114	3770	-48.91	20231206	1501	28.31	20241114	1.92	N	014470	500	300 억		43676	N	N	0	N	00	N
132	20241206	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1928	193	2	11.12	12505438589	6314034	395.74	1760	2125	1740	2255	1215	1735	1980.59	0.07	0	-219559	1929	1832	1771	1674	1613	1801	1643	300	520	500	1070	1	1	60052260	1158	-4.45	0.66	12	10.51	-433.00	2941.00	3870	20231204	-50.18	1501	20241114	28.45	3170	-39.18	20240102	1501	28.45	20241114	3770	-48.86	20231206	1501	28.45	20241114	1.92	N	014470	500	300 억		43676	N	N	0	N	00	N
133	20241206	130304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1966	231	2	13.31	11554550049	5819152	364.72	1760	2125	1740	2255	1215	1735	1985.62	0.07	0	-250085	1929	1832	1771	1674	1613	1801	1643	300	520	500	1070	1	1	60052260	1181	-4.54	0.67	12	9.69	-433.00	2941.00	3870	20231204	-49.20	1501	20241114	30.98	3170	-37.98	20240102	1501	30.98	20241114	3770	-47.85	20231206	1501	30.98	20241114	1.92	N	014470	500	300 억		43676	N	N	0	N	00	N
134	20241206	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1986	251	2	14.47	10675243969	5378402	337.10	1760	2125	1740	2255	1215	1735	1984.85	0.07	0	-236753	1929	1832	1771	1674	1613	1801	1643	300	520	500	1070	1	1	60052260	1193	-4.59	0.68	12	8.96	-433.00	2941.00	3870	20231204	-48.68	1501	20241114	32.31	3170	-37.35	20240102	1501	32.31	20241114	3770	-47.32	20231206	1501	32.31	20241114	1.92	N	014470	500	300 억		43676	N	N	0	N	00	N
135	20241206	110304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	290	2	16.71	9152405427	4604799	288.61	1760	2125	1740	2255	1215	1735	1987.59	0.07	0	-233203	1929	1832	1771	1674	1613	1801	1643	300	520	500	1070	5	1	60052260	1216	-4.68	0.69	12	7.67	-433.00	2941.00	3870	20231204	-47.67	1501	20241114	34.91	3170	-36.12	20240102	1501	34.91	20241114	3770	-46.29	20231206	1501	34.91	20241114	1.92	N	014470	500	300 억		43676	N	N	0	N	00	N
136	20241206	100302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	330	2	19.02	5056868715	2619372	164.17	1760	2065	1740	2255	1215	1735	1930.58	0.07	0	-9892	1929	1832	1771	1674	1613	1801	1643	300	520	500	1070	5	1	60052260	1240	-4.77	0.70	12	4.36	-433.00	2941.00	3870	20231204	-46.64	1501	20241114	37.57	3170	-34.86	20240102	1501	37.57	20241114	3770	-45.23	20231206	1501	37.57	20241114	1.92	N	014470	500	300 억		43676	N	N	0	N	00	N
137	20241206	090304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1798	63	2	3.63	65840997	37002	2.32	1760	1835	1740	2255	1215	1735	1779.67	0.07	0	12231	1929	1832	1771	1674	1613	1801	1643	300	520	500	1070	1	1	60052260	1080	-4.15	0.61	12	0.06	-433.00	2941.00	3870	20231204	-53.54	1501	20241114	19.79	3170	-43.28	20240102	1501	19.79	20241114	3770	-52.31	20231206	1501	19.79	20241114	1.92	N	014470	500	300 억		43676	N	N	0	N	00	N
138	20241205	160300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1735	-202	5	-10.43	2783980538	1566620	18.68	1787	1868	1710	2515	1356	1937	1776.83	0.16	0	-53091	2199	2068	1884	1753	1569	2133	1818	300	578	500	1200	1	1	60052260	1042	-4.01	0.59	12	2.61	-433.00	2941.00	4115	20231128	-57.84	1501	20241114	15.59	3170	-45.27	20240102	1501	15.59	20241114	3770	-53.98	20231206	1501	15.59	20241114	1.92	N	014470	500	300 억		96792	N	N	0	N	00	N
139	20241205	150302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1766	-171	5	-8.83	2696129552	1516188	18.08	1787	1868	1710	2515	1356	1937	1777.87	0.16	0	-56277	2199	2068	1884	1753	1569	2133	1818	300	578	500	1200	1	1	60052260	1061	-4.08	0.60	12	2.52	-433.00	2941.00	4115	20231128	-57.08	1501	20241114	17.65	3170	-44.29	20240102	1501	17.65	20241114	3770	-53.16	20231206	1501	17.65	20241114	1.92	N	014470	500	300 억		96792	N	N	0	N	00	N
140	20241205	140301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1768	-169	5	-8.72	2467123009	1386412	16.53	1787	1868	1710	2515	1356	1937	1779.12	0.16	0	-59621	2199	2068	1884	1753	1569	2133	1818	300	578	500	1200	1	1	60052260	1062	-4.08	0.60	12	2.31	-433.00	2941.00	4115	20231128	-57.04	1501	20241114	17.79	3170	-44.23	20240102	1501	17.79	20241114	3770	-53.10	20231206	1501	17.79	20241114	1.92	N	014470	500	300 억		96792	N	N	0	N	00	N
141	20241205	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1739	-198	5	-10.22	2362552733	1326984	15.82	1787	1868	1710	2515	1356	1937	1779.99	0.16	0	-55564	2199	2068	1884	1753	1569	2133	1818	300	578	500	1200	1	1	60052260	1044	-4.02	0.59	12	2.21	-433.00	2941.00	4115	20231128	-57.74	1501	20241114	15.86	3170	-45.14	20240102	1501	15.86	20241114	3770	-53.87	20231206	1501	15.86	20241114	1.92	N	014470	500	300 억		96792	N	N	0	N	00	N
142	20241205	120301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1760	-177	5	-9.14	2246246740	1260511	15.03	1787	1868	1710	2515	1356	1937	1781.60	0.16	0	-35207	2199	2068	1884	1753	1569	2133	1818	300	578	500	1200	1	1	60052260	1057	-4.06	0.60	12	2.10	-433.00	2941.00	4115	20231128	-57.23	1501	20241114	17.26	3170	-44.48	20240102	1501	17.26	20241114	3770	-53.32	20231206	1501	17.26	20241114	1.92	N	014470	500	300 억		96792	N	N	0	N	00	N
143	20241205	110300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1742	-195	5	-10.07	2097815016	1175813	14.02	1787	1868	1710	2515	1356	1937	1783.70	0.16	0	-18018	2199	2068	1884	1753	1569	2133	1818	300	578	500	1200	1	1	60052260	1046	-4.02	0.59	12	1.96	-433.00	2941.00	4115	20231128	-57.67	1501	20241114	16.06	3170	-45.05	20240102	1501	16.06	20241114	3770	-53.79	20231206	1501	16.06	20241114	1.92	N	014470	500	300 억		96792	N	N	0	N	00	N
144	20241205	100259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1758	-179	5	-9.24	1752778677	979421	11.68	1787	1868	1710	2515	1356	1937	1789.10	0.16	0	-34537	2199	2068	1884	1753	1569	2133	1818	300	578	500	1200	1	1	60052260	1056	-4.06	0.60	12	1.63	-433.00	2941.00	4115	20231128	-57.28	1501	20241114	17.12	3170	-44.54	20240102	1501	17.12	20241114	3770	-53.37	20231206	1501	17.12	20241114	1.92	N	014470	500	300 억		96792	N	N	0	N	00	N
145	20241205	090300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1750	-187	5	-9.65	262365430	147390	1.76	1787	1800	1750	2515	1356	1937	1776.40	0.16	0	2272	2199	2068	1884	1753	1569	2133	1818	300	578	500	1200	1	1	60052260	1051	-4.04	0.60	12	0.25	-433.00	2941.00	4115	20231128	-57.47	1501	20241114	16.59	3170	-44.79	20240102	1501	16.59	20241114	3770	-53.58	20231206	1501	16.59	20241114	1.92	N	014470	500	300 억		96792	N	N	0	N	00	N
146	20241204	160257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1937	360	2	22.83	15705520081	8325508	8531.46	1870	2015	1700	2050	1104	1577	1886.47	0.04	0	69534	1623	1600	1570	1547	1517	1611	1558	300	473	500	970	1	1	60052260	1163	-4.47	0.66	12	13.86	-433.00	2941.00	4215	20231127	-54.05	1501	20241114	29.05	3170	-38.90	20240102	1501	29.05	20241114	3870	-49.95	20231204	1501	29.05	20241114	1.92	N	014470	500	300 억		25707	N	N	0	N	00	N
147	20241204	150257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1983	406	2	25.75	15277312168	8107184	8307.73	1870	2015	1700	2050	1104	1577	1884.47	0.04	0	64792	1623	1600	1570	1547	1517	1611	1558	300	473	500	970	1	1	60052260	1191	-4.58	0.67	12	13.50	-433.00	2941.00	4215	20231127	-52.95	1501	20241114	32.11	3170	-37.44	20240102	1501	32.11	20241114	3870	-48.76	20231204	1501	32.11	20241114	1.92	N	014470	500	300 억		25707	N	N	0	N	00	N
148	20241204	140257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1941	364	2	23.08	14282559988	7597090	7785.02	1870	2015	1700	2050	1104	1577	1880.06	0.04	0	82383	1623	1600	1570	1547	1517	1611	1558	300	473	500	970	1	1	60052260	1166	-4.48	0.66	12	12.65	-433.00	2941.00	4215	20231127	-53.95	1501	20241114	29.31	3170	-38.77	20240102	1501	29.31	20241114	3870	-49.84	20231204	1501	29.31	20241114	1.92	N	014470	500	300 억		25707	N	N	0	N	00	N
149	20241204	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	433	2	27.46	13325714533	7111415	7287.33	1870	2015	1700	2050	1104	1577	1873.91	0.04	0	99215	1623	1600	1570	1547	1517	1611	1558	300	473	500	970	5	1	60052260	1207	-4.64	0.68	12	11.84	-433.00	2941.00	4215	20231127	-52.31	1501	20241114	33.91	3170	-36.59	20240102	1501	33.91	20241114	3870	-48.06	20231204	1501	33.91	20241114	1.92	N	014470	500	300 억		25707	N	N	0	N	00	N
150	20241204	120257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1987	410	2	26.00	11831001470	6361369	6518.73	1870	1992	1700	2050	1104	1577	1859.89	0.04	0	93842	1623	1600	1570	1547	1517	1611	1558	300	473	500	970	1	1	60052260	1193	-4.59	0.68	12	10.59	-433.00	2941.00	4215	20231127	-52.86	1501	20241114	32.38	3170	-37.32	20240102	1501	32.38	20241114	3870	-48.66	20231204	1501	32.38	20241114	1.92	N	014470	500	300 억		25707	N	N	0	N	00	N
151	20241204	110251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1913	336	2	21.31	9692438858	5267267	5397.56	1870	1950	1700	2050	1104	1577	1840.20	0.04	0	129514	1623	1600	1570	1547	1517	1611	1558	300	473	500	970	1	1	60052260	1149	-4.42	0.65	12	8.77	-433.00	2941.00	4215	20231127	-54.61	1501	20241114	27.45	3170	-39.65	20240102	1501	27.45	20241114	3870	-50.57	20231204	1501	27.45	20241114	1.92	N	014470	500	300 억		25707	N	N	0	N	00	N
152	20241204	100252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1839	262	2	16.61	6724975889	3702776	3794.37	1870	1930	1700	2050	1104	1577	1816.30	0.04	0	4100	1623	1600	1570	1547	1517	1611	1558	300	473	500	970	1	1	60052260	1104	-4.25	0.63	12	6.17	-433.00	2941.00	4215	20231127	-56.37	1501	20241114	22.52	3170	-41.99	20240102	1501	22.52	20241114	3870	-52.48	20231204	1501	22.52	20241114	1.92	N	014470	500	300 억		25707	N	N	0	N	00	N
153	20241204	090256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1887	310	2	19.66	816451577	435766	446.55	1870	1930	1852	2050	1104	1577	1874.62	0.04	0	-35323	1623	1600	1570	1547	1517	1611	1558	300	473	500	970	1	1	60052260	1133	-4.36	0.64	12	0.73	-433.00	2941.00	4215	20231127	-55.23	1501	20241114	25.72	3170	-40.47	20240102	1501	25.72	20241114	3870	-51.24	20231204	1501	25.72	20241114	1.92	N	014470	500	300 억		25707	N	N	0	N	00	N
154	20241203	160313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1577	22	2	1.41	152985094	97524	60.05	1554	1593	1540	2020	1089	1555	1568.69	0.00	0	25275	1618	1586	1561	1529	1504	1574	1517	300	465	500	960	1	1	60052260	947	-3.64	0.54	12	0.16	-433.00	2941.00	4215	20231127	-62.59	1501	20241114	5.06	3170	-50.25	20240102	1501	5.06	20241114	3870	-59.25	20231204	1501	5.06	20241114	1.90	N	014470	500	300 억		866	N	N	0	N	00	N
155	20241203	150315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1588	33	2	2.12	119679441	76431	47.07	1554	1589	1540	2020	1089	1555	1565.85	0.00	0	20374	1618	1586	1561	1529	1504	1574	1517	300	465	500	960	1	1	60052260	954	-3.67	0.54	12	0.13	-433.00	2941.00	4215	20231127	-62.33	1501	20241114	5.80	3170	-49.91	20240102	1501	5.80	20241114	3870	-58.97	20231204	1501	5.80	20241114	1.90	N	014470	500	300 억		866	N	N	0	N	00	N
156	20241203	140310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1574	19	2	1.22	66736703	42816	26.37	1554	1579	1540	2020	1089	1555	1558.69	0.00	0	-1618	1618	1586	1561	1529	1504	1574	1517	300	465	500	960	1	1	60052260	945	-3.64	0.54	12	0.07	-433.00	2941.00	4215	20231127	-62.66	1501	20241114	4.86	3170	-50.35	20240102	1501	4.86	20241114	3870	-59.33	20231204	1501	4.86	20241114	1.90	N	014470	500	300 억		866	N	N	0	N	00	N
157	20241203	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1567	12	2	0.77	49523182	31839	19.61	1554	1579	1540	2020	1089	1555	1555.43	0.00	0	1407	1618	1586	1561	1529	1504	1574	1517	300	465	500	960	1	1	60052260	941	-3.62	0.53	12	0.05	-433.00	2941.00	4215	20231127	-62.82	1501	20241114	4.40	3170	-50.57	20240102	1501	4.40	20241114	3870	-59.51	20231204	1501	4.40	20241114	1.90	N	014470	500	300 억		866	N	N	0	N	00	N
158	20241203	120319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1568	13	2	0.84	43586950	28043	17.27	1554	1579	1540	2020	1089	1555	1554.29	0.00	0	2850	1618	1586	1561	1529	1504	1574	1517	300	465	500	960	1	1	60052260	942	-3.62	0.53	12	0.05	-433.00	2941.00	4215	20231127	-62.80	1501	20241114	4.46	3170	-50.54	20240102	1501	4.46	20241114	3870	-59.48	20231204	1501	4.46	20241114	1.90	N	014470	500	300 억		866	N	N	0	N	00	N
159	20241203	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1556	1	2	0.06	34700842	22331	13.75	1554	1579	1540	2020	1089	1555	1553.93	0.00	0	-1509	1618	1586	1561	1529	1504	1574	1517	300	465	500	960	1	1	60052260	934	-3.59	0.53	12	0.04	-433.00	2941.00	4215	20231127	-63.08	1501	20241114	3.66	3170	-50.91	20240102	1501	3.66	20241114	3870	-59.79	20231204	1501	3.66	20241114	1.90	N	014470	500	300 억		866	N	N	0	N	00	N
160	20241203	100301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1577	22	2	1.41	12102577	7755	4.78	1554	1579	1548	2020	1089	1555	1560.62	0.00	0	-757	1618	1586	1561	1529	1504	1574	1517	300	465	500	960	1	1	60052260	947	-3.64	0.54	12	0.01	-433.00	2941.00	4215	20231127	-62.59	1501	20241114	5.06	3170	-50.25	20240102	1501	5.06	20241114	3870	-59.25	20231204	1501	5.06	20241114	1.90	N	014470	500	300 억		866	N	N	0	N	00	N
161	20241203	090301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1565	10	2	0.64	719916	463	0.29	1554	1565	1554	2020	1089	1555	1554.89	0.00	0	65	1618	1586	1561	1529	1504	1574	1517	300	465	500	960	1	1	60052260	940	-3.61	0.53	12	0.00	-433.00	2941.00	4215	20231127	-62.87	1501	20241114	4.26	3170	-50.63	20240102	1501	4.26	20241114	3870	-59.56	20231204	1501	4.26	20241114	1.90	N	014470	500	300 억		866	N	N	0	N	00	N
162	20241202	160253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1555	-23	5	-1.46	251870564	162370	205.77	1556	1593	1536	2050	1105	1578	1551.21	0.08	0	-45152	1651	1614	1595	1558	1539	1605	1549	300	472	500	970	1	1	60052260	934	-3.59	0.53	12	0.27	-433.00	2941.00	4215	20231127	-63.11	1501	20241114	3.60	3170	-50.95	20240102	1501	3.60	20241114	3870	-59.82	20231204	1501	3.60	20241114	1.92	N	014470	500	300 억		46022	N	N	0	N	00	N
163	20241202	150314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1544	-34	5	-2.15	225996867	145587	184.50	1556	1593	1536	2050	1105	1578	1552.31	0.08	0	-41344	1651	1614	1595	1558	1539	1605	1549	300	472	500	970	1	1	60052260	927	-3.57	0.52	12	0.24	-433.00	2941.00	4215	20231127	-63.37	1501	20241114	2.86	3170	-51.29	20240102	1501	2.86	20241114	3870	-60.10	20231204	1501	2.86	20241114	1.92	N	014470	500	300 억		46022	N	N	0	N	00	N
164	20241202	140303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1558	-20	5	-1.27	212669567	136939	173.54	1556	1593	1536	2050	1105	1578	1553.02	0.08	0	-40533	1651	1614	1595	1558	1539	1605	1549	300	472	500	970	1	1	60052260	936	-3.60	0.53	12	0.23	-433.00	2941.00	4215	20231127	-63.04	1501	20241114	3.80	3170	-50.85	20240102	1501	3.80	20241114	3870	-59.74	20231204	1501	3.80	20241114	1.92	N	014470	500	300 억		46022	N	N	0	N	00	N
165	20241202	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1542	-36	5	-2.28	187772600	120815	153.10	1556	1593	1536	2050	1105	1578	1554.22	0.08	0	-30559	1651	1614	1595	1558	1539	1605	1549	300	472	500	970	1	1	60052260	926	-3.56	0.52	12	0.20	-433.00	2941.00	4215	20231127	-63.42	1501	20241114	2.73	3170	-51.36	20240102	1501	2.73	20241114	3870	-60.16	20231204	1501	2.73	20241114	1.92	N	014470	500	300 억		46022	N	N	0	N	00	N
166	20241202	120309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1547	-31	5	-1.96	94142583	60222	76.32	1556	1593	1541	2050	1105	1578	1563.26	0.08	0	-6847	1651	1614	1595	1558	1539	1605	1549	300	472	500	970	1	1	60052260	929	-3.57	0.53	12	0.10	-433.00	2941.00	4215	20231127	-63.30	1501	20241114	3.06	3170	-51.20	20240102	1501	3.06	20241114	3870	-60.03	20231204	1501	3.06	20241114	1.92	N	014470	500	300 억		46022	N	N	0	N	00	N
167	20241202	110256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1557	-21	5	-1.33	85902487	54920	69.60	1556	1593	1541	2050	1105	1578	1564.14	0.08	0	-8001	1651	1614	1595	1558	1539	1605	1549	300	472	500	970	1	1	60052260	935	-3.60	0.53	12	0.09	-433.00	2941.00	4215	20231127	-63.06	1501	20241114	3.73	3170	-50.88	20240102	1501	3.73	20241114	3870	-59.77	20231204	1501	3.73	20241114	1.92	N	014470	500	300 억		46022	N	N	0	N	00	N
168	20241202	100254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1580	2	2	0.13	42163262	26761	33.91	1556	1593	1556	2050	1105	1578	1575.55	0.08	0	4205	1651	1614	1595	1558	1539	1605	1549	300	472	500	970	1	1	60052260	949	-3.65	0.54	12	0.04	-433.00	2941.00	4215	20231127	-62.51	1501	20241114	5.26	3170	-50.16	20240102	1501	5.26	20241114	3870	-59.17	20231204	1501	5.26	20241114	1.92	N	014470	500	300 억		46022	N	N	0	N	00	N
169	20241202	090255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1593	15	2	0.95	9899858	6290	7.97	1556	1593	1556	2050	1105	1578	1573.90	0.08	0	1829	1651	1614	1595	1558	1539	1605	1549	300	472	500	970	1	1	60052260	957	-3.68	0.54	12	0.01	-433.00	2941.00	4215	20231127	-62.21	1501	20241114	6.13	3170	-49.75	20240102	1501	6.13	20241114	3870	-58.84	20231204	1501	6.13	20241114	1.92	N	014470	500	300 억		46022	N	N	0	N	00	N