KissMeData/014190/price/prices-20231201.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	20231229	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	165	2	6.78	53446276035	19874092	147.65	2640	2855	2530	3165	1705	2435	2690.33	3.11	587391	556523	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	920	21.49	0.92	12	56.14	121.00	2811.00	3185	20231226	-18.37	1400	20231027	85.71	3185	-18.37	20231226	1400	85.71	20231027	3185	-18.37	20231226	1400	85.71	20231027	5.82	N	014190	500	176 억		1100767	N	N	0	N	00	N
3	20231229	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	165	2	6.78	53446276035	19874092	147.65	2640	2855	2530	3165	1705	2435	2690.33	3.11	587391	556523	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	920	21.49	0.92	12	56.14	121.00	2811.00	3185	20231226	-18.37	1400	20231027	85.71	3185	-18.37	20231226	1400	85.71	20231027	3185	-18.37	20231226	1400	85.71	20231027	5.82	N	014190	500	176 억		1100767	N	N	0	N	00	N
4	20231229	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	165	2	6.78	53446276035	19874092	147.65	2640	2855	2530	3165	1705	2435	2690.33	3.11	587391	556523	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	920	21.49	0.92	12	56.14	121.00	2811.00	3185	20231226	-18.37	1400	20231027	85.71	3185	-18.37	20231226	1400	85.71	20231027	3185	-18.37	20231226	1400	85.71	20231027	5.82	N	014190	500	176 억		1100767	N	N	0	N	00	N
5	20231229	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	165	2	6.78	53446276035	19874092	147.65	2640	2855	2530	3165	1705	2435	2690.33	3.11	587391	556523	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	920	21.49	0.92	12	56.14	121.00	2811.00	3185	20231226	-18.37	1400	20231027	85.71	3185	-18.37	20231226	1400	85.71	20231027	3185	-18.37	20231226	1400	85.71	20231027	5.82	N	014190	500	176 억		1100767	N	N	0	N	00	N
6	20231229	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	165	2	6.78	53446276035	19874092	147.65	2640	2855	2530	3165	1705	2435	2690.33	3.11	587391	556523	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	920	21.49	0.92	12	56.14	121.00	2811.00	3185	20231226	-18.37	1400	20231027	85.71	3185	-18.37	20231226	1400	85.71	20231027	3185	-18.37	20231226	1400	85.71	20231027	5.82	N	014190	500	176 억		1100767	N	N	0	N	00	N
7	20231229	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	165	2	6.78	53446276035	19874092	147.65	2640	2855	2530	3165	1705	2435	2690.33	3.11	587391	556523	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	920	21.49	0.92	12	56.14	121.00	2811.00	3185	20231226	-18.37	1400	20231027	85.71	3185	-18.37	20231226	1400	85.71	20231027	3185	-18.37	20231226	1400	85.71	20231027	5.82	N	014190	500	176 억		1100767	N	N	0	N	00	N
8	20231229	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	165	2	6.78	53446276035	19874092	147.65	2640	2855	2530	3165	1705	2435	2690.33	3.11	587391	556523	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	920	21.49	0.92	12	56.14	121.00	2811.00	3185	20231226	-18.37	1400	20231027	85.71	3185	-18.37	20231226	1400	85.71	20231027	3185	-18.37	20231226	1400	85.71	20231027	5.82	N	014190	500	176 억		1100767	N	N	0	N	00	N
9	20231229	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	165	2	6.78	53446276035	19874092	147.65	2640	2855	2530	3165	1705	2435	2690.33	3.11	587391	556523	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	920	21.49	0.92	12	56.14	121.00	2811.00	3185	20231226	-18.37	1400	20231027	85.71	3185	-18.37	20231226	1400	85.71	20231027	3185	-18.37	20231226	1400	85.71	20231027	5.82	N	014190	500	176 억		1100767	N	N	0	N	00	N
10	20231228	160311	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2600	165	2	6.78	52989794280	19697877	146.34	2640	2855	2530	3165	1705	2435	2690.33	1.45	0	556523	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	920	21.49	0.92	12	55.64	121.00	2811.00	3185	20231226	-18.37	1400	20231027	85.71	3185	-18.37	20231226	1400	85.71	20231027	3185	-18.37	20231226	1400	85.71	20231027	5.82	N	014190	500	176 억		513376	N	N	0	N	00	N
11	20231228	150314	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2600	165	2	6.78	51717228915	19208660	142.70	2640	2855	2530	3165	1705	2435	2692.40	1.45	0	481212	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	920	21.49	0.92	12	54.26	121.00	2811.00	3185	20231226	-18.37	1400	20231027	85.71	3185	-18.37	20231226	1400	85.71	20231027	3185	-18.37	20231226	1400	85.71	20231027	5.82	N	014190	500	176 억		513376	N	N	0	N	00	N
12	20231228	140311	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2625	190	2	7.80	48971384945	18143260	134.79	2640	2855	2530	3165	1705	2435	2699.16	1.45	0	357659	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	929	21.69	0.93	12	51.25	121.00	2811.00	3185	20231226	-17.58	1400	20231027	87.50	3185	-17.58	20231226	1400	87.50	20231027	3185	-17.58	20231226	1400	87.50	20231027	5.82	N	014190	500	176 억		513376	N	N	0	N	00	N
13	20231228	130311	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2700	265	2	10.88	46710303685	17290726	128.45	2640	2855	2530	3165	1705	2435	2701.48	1.45	0	349276	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	956	22.31	0.96	12	48.84	121.00	2811.00	3185	20231226	-15.23	1400	20231027	92.86	3185	-15.23	20231226	1400	92.86	20231027	3185	-15.23	20231226	1400	92.86	20231027	5.82	N	014190	500	176 억		513376	N	N	0	N	00	N
14	20231228	120311	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2765	330	2	13.55	44276832260	16392484	121.78	2640	2855	2530	3165	1705	2435	2701.06	1.45	0	369448	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	979	22.85	0.98	12	46.31	121.00	2811.00	3185	20231226	-13.19	1400	20231027	97.50	3185	-13.19	20231226	1400	97.50	20231027	3185	-13.19	20231226	1400	97.50	20231027	5.82	N	014190	500	176 억		513376	N	N	0	N	00	N
15	20231228	110311	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2730	295	2	12.11	39813511235	14744309	109.54	2640	2855	2530	3165	1705	2435	2700.28	1.45	0	371538	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	966	22.56	0.97	12	41.65	121.00	2811.00	3185	20231226	-14.29	1400	20231027	95.00	3185	-14.29	20231226	1400	95.00	20231027	3185	-14.29	20231226	1400	95.00	20231027	5.82	N	014190	500	176 억		513376	N	N	0	N	00	N
16	20231228	100309	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2695	260	2	10.68	25380437330	9507703	70.63	2640	2800	2530	3165	1705	2435	2669.48	1.45	0	300233	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	954	22.27	0.96	12	26.86	121.00	2811.00	3185	20231226	-15.38	1400	20231027	92.50	3185	-15.38	20231226	1400	92.50	20231027	3185	-15.38	20231226	1400	92.50	20231027	5.82	N	014190	500	176 억		513376	N	N	0	N	00	N
17	20231228	090310	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2580	145	2	5.95	3998206080	1525916	11.34	2640	2645	2570	3165	1705	2435	2620.28	1.45	0	-22501	2911	2672	2486	2247	2061	2580	2155	177	730	500	1650	5	1	35399906	913	21.32	0.92	12	4.31	121.00	2811.00	3185	20231226	-19.00	1400	20231027	84.29	3185	-19.00	20231226	1400	84.29	20231027	3185	-19.00	20231226	1400	84.29	20231027	5.82	N	014190	500	176 억		513376	N	N	0	N	00	N
18	20231227	160310	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2435	-500	5	-17.04	29696268255	11917772	35.49	2720	2725	2300	3815	2055	2935	2491.75	0.90	0	195469	3508	3221	2898	2611	2288	3365	2755	177	880	500	1990	5	1	35399906	862	20.12	0.87	12	33.67	121.00	2811.00	3185	20231226	-23.55	1400	20231027	73.93	3185	-23.55	20231226	1400	73.93	20231027	3185	-23.55	20231226	1400	73.93	20231027	5.74	N	014190	500	176 억		319242	N	N	0	N	00	N
19	20231227	150312	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2455	-480	5	-16.35	28612431840	11470751	34.15	2720	2725	2300	3815	2055	2935	2494.34	0.90	0	110293	3508	3221	2898	2611	2288	3365	2755	177	880	500	1990	5	1	35399906	869	20.29	0.87	12	32.40	121.00	2811.00	3185	20231226	-22.92	1400	20231027	75.36	3185	-22.92	20231226	1400	75.36	20231027	3185	-22.92	20231226	1400	75.36	20231027	5.74	N	014190	500	176 억		319242	N	N	0	N	00	N
20	20231227	140311	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2430	-505	5	-17.21	27203517930	10898631	32.45	2720	2725	2300	3815	2055	2935	2496.00	0.90	0	68477	3508	3221	2898	2611	2288	3365	2755	177	880	500	1990	5	1	35399906	860	20.08	0.86	12	30.79	121.00	2811.00	3185	20231226	-23.70	1400	20231027	73.57	3185	-23.70	20231226	1400	73.57	20231027	3185	-23.70	20231226	1400	73.57	20231027	5.74	N	014190	500	176 억		319242	N	N	0	N	00	N
21	20231227	130309	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2420	-515	5	-17.55	25776911500	10312663	30.71	2720	2725	2300	3815	2055	2935	2499.49	0.90	0	16234	3508	3221	2898	2611	2288	3365	2755	177	880	500	1990	5	1	35399906	857	20.00	0.86	12	29.13	121.00	2811.00	3185	20231226	-24.02	1400	20231027	72.86	3185	-24.02	20231226	1400	72.86	20231027	3185	-24.02	20231226	1400	72.86	20231027	5.74	N	014190	500	176 억		319242	N	N	0	N	00	N
22	20231227	120308	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2430	-505	5	-17.21	24485816695	9775508	29.11	2720	2725	2300	3815	2055	2935	2504.76	0.90	0	14590	3508	3221	2898	2611	2288	3365	2755	177	880	500	1990	5	1	35399906	860	20.08	0.86	12	27.61	121.00	2811.00	3185	20231226	-23.70	1400	20231027	73.57	3185	-23.70	20231226	1400	73.57	20231027	3185	-23.70	20231226	1400	73.57	20231027	5.74	N	014190	500	176 억		319242	N	N	0	N	00	N
23	20231227	110311	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2375	-560	5	-19.08	21407868290	8510498	25.34	2720	2725	2300	3815	2055	2935	2515.41	0.90	0	75350	3508	3221	2898	2611	2288	3365	2755	177	880	500	1990	5	1	35399906	841	19.63	0.84	12	24.04	121.00	2811.00	3185	20231226	-25.43	1400	20231027	69.64	3185	-25.43	20231226	1400	69.64	20231027	3185	-25.43	20231226	1400	69.64	20231027	5.74	N	014190	500	176 억		319242	N	N	0	N	00	N
24	20231227	100311	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2385	-550	5	-18.74	18129302990	7126897	21.22	2720	2725	2335	3815	2055	2935	2543.72	0.90	0	146155	3508	3221	2898	2611	2288	3365	2755	177	880	500	1990	5	1	35399906	844	19.71	0.85	12	20.13	121.00	2811.00	3185	20231226	-25.12	1400	20231027	70.36	3185	-25.12	20231226	1400	70.36	20231027	3185	-25.12	20231226	1400	70.36	20231027	5.74	N	014190	500	176 억		319242	N	N	0	N	00	N
25	20231227	090311	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	2680	-255	5	-8.69	2860139445	1066194	3.17	2720	2725	2605	3815	2055	2935	2682.28	0.90	0	25619	3508	3221	2898	2611	2288	3365	2755	177	880	500	1990	5	1	35399906	949	22.15	0.95	12	3.01	121.00	2811.00	3185	20231226	-15.86	1400	20231027	91.43	3185	-15.86	20231226	1400	91.43	20231027	3185	-15.86	20231226	1400	91.43	20231027	5.74	N	014190	500	176 억		319242	N	N	0	N	00	N
26	20231226	160311	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	2935	485	2	19.80	98533043350	32403554	2432.85	2590	3185	2575	3185	1715	2450	3040.90	1.16	0	-87125	2530	2490	2410	2370	2290	2510	2390	177	735	500	1660	5	1	35399906	1039	24.26	1.04	12	91.54	121.00	2811.00	3185	20231226	-7.85	1400	20231027	109.64	3185	-7.85	20231226	1400	109.64	20231027	3185	-7.85	20231226	1400	109.64	20231027	5.90	N	014190	500	176 억		411180	N	N	0	N	00	N
27	20231226	150310	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	3185	735	1	30.00	93236979275	30684322	2303.77	2590	3185	2575	3185	1715	2450	3038.59	1.16	0	-156022	2530	2490	2410	2370	2290	2510	2390	177	735	500	1660	5	1	35399906	1127	26.32	1.13	12	86.68	121.00	2811.00	3185	20231226	0.00	1400	20231027	127.50	3185	0.00	20231226	1400	127.50	20231027	3185	0.00	20231226	1400	127.50	20231027	5.90	N	014190	500	176 억		411180	N	N	0	N	00	N
28	20231226	140311	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	3185	735	1	30.00	88151399175	29083775	2183.60	2590	3185	2575	3185	1715	2450	3030.95	1.16	0	-179629	2530	2490	2410	2370	2290	2510	2390	177	735	500	1660	5	1	35399906	1127	26.32	1.13	12	82.16	121.00	2811.00	3185	20231226	0.00	1400	20231027	127.50	3185	0.00	20231226	1400	127.50	20231027	3185	0.00	20231226	1400	127.50	20231027	5.90	N	014190	500	176 억		411180	N	N	0	N	00	N
29	20231226	130311	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	3185	735	1	30.00	88088297955	29063963	2182.12	2590	3185	2575	3185	1715	2450	3030.84	1.16	0	-179629	2530	2490	2410	2370	2290	2510	2390	177	735	500	1660	5	1	35399906	1127	26.32	1.13	12	82.10	121.00	2811.00	3185	20231226	0.00	1400	20231027	127.50	3185	0.00	20231226	1400	127.50	20231027	3185	0.00	20231226	1400	127.50	20231027	5.90	N	014190	500	176 억		411180	N	N	0	N	00	N
30	20231226	120311	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	3185	735	1	30.00	87901625105	29005353	2177.71	2590	3185	2575	3185	1715	2450	3030.53	1.16	0	-179629	2530	2490	2410	2370	2290	2510	2390	177	735	500	1660	5	1	35399906	1127	26.32	1.13	12	81.94	121.00	2811.00	3185	20231226	0.00	1400	20231027	127.50	3185	0.00	20231226	1400	127.50	20231027	3185	0.00	20231226	1400	127.50	20231027	5.90	N	014190	500	176 억		411180	N	N	0	N	00	N
31	20231226	110313	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	3185	735	1	30.00	82964253745	27449957	2060.94	2590	3185	2575	3185	1715	2450	3022.38	1.16	0	-197158	2530	2490	2410	2370	2290	2510	2390	177	735	500	1660	5	1	35399906	1127	26.32	1.13	12	77.54	121.00	2811.00	3185	20231226	0.00	1400	20231027	127.50	3185	0.00	20231226	1400	127.50	20231027	3185	0.00	20231226	1400	127.50	20231027	5.90	N	014190	500	176 억		411180	N	N	0	N	00	N
32	20231226	100311	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	3120	670	2	27.35	61920936965	20819527	1563.12	2590	3185	2575	3185	1715	2450	2974.18	1.16	0	-189698	2530	2490	2410	2370	2290	2510	2390	177	735	500	1660	5	1	35399906	1104	25.79	1.11	12	58.81	121.00	2811.00	3185	20231226	-2.04	1400	20231027	122.86	3185	-2.04	20231226	1400	122.86	20231027	3185	-2.04	20231226	1400	122.86	20231027	5.90	N	014190	500	176 억		411180	N	N	0	N	00	N
33	20231226	090311	00	50.00	KOSDAQ	신고가	유통	N	N	N	N	50	N	2845	395	2	16.12	6453070210	2340687	175.74	2590	2845	2575	3185	1715	2450	2756.92	1.16	0	63705	2530	2490	2410	2370	2290	2510	2390	177	735	500	1660	5	1	35399906	1007	23.51	1.01	12	6.61	121.00	2811.00	2845	20231226	0.00	1400	20231027	103.21	2845	0.00	20231226	1400	103.21	20231027	2845	0.00	20231226	1400	103.21	20231027	5.90	N	014190	500	176 억		411180	Y	N	0	N	00	N
34	20231222	160308	59	100.00	KOSDAQ		유통	N	N	N	N		N	2450	145	2	6.29	2838796875	1175243	83.97	2330	2450	2330	2995	1615	2305	2415.34	1.18	0	-6347	2641	2472	2386	2217	2131	2430	2175	177	690	500	1560	5	1	35399906	867	20.25	0.87	12	3.32	121.00	2811.00	2775	20231218	-11.71	1400	20231027	75.00	2775	-11.71	20231218	1400	75.00	20231027	2775	-11.71	20231218	1400	75.00	20231027	6.14	N	014190	500	176 억		417534	N	N	0	N	00	Y
35	20231222	150308	59	100.00	KOSDAQ		유통	N	N	N	N		N	2425	120	2	5.21	2459654475	1020491	72.91	2330	2445	2330	2995	1615	2305	2410.27	1.18	0	-2021	2641	2472	2386	2217	2131	2430	2175	177	690	500	1560	5	1	35399906	858	20.04	0.86	12	2.88	121.00	2811.00	2775	20231218	-12.61	1400	20231027	73.21	2775	-12.61	20231218	1400	73.21	20231027	2775	-12.61	20231218	1400	73.21	20231027	6.14	N	014190	500	176 억		417534	N	N	0	N	00	Y
36	20231222	140307	59	100.00	KOSDAQ		유통	N	N	N	N		N	2440	135	2	5.86	2164897150	898278	64.18	2330	2445	2330	2995	1615	2305	2410.05	1.18	0	-2021	2641	2472	2386	2217	2131	2430	2175	177	690	500	1560	5	1	35399906	864	20.17	0.87	12	2.54	121.00	2811.00	2775	20231218	-12.07	1400	20231027	74.29	2775	-12.07	20231218	1400	74.29	20231027	2775	-12.07	20231218	1400	74.29	20231027	6.14	N	014190	500	176 억		417534	N	N	0	N	00	Y
37	20231222	130305	59	100.00	KOSDAQ		유통	N	N	N	N		N	2440	135	2	5.86	1904712630	791645	56.56	2330	2445	2330	2995	1615	2305	2406.02	1.18	0	-2021	2641	2472	2386	2217	2131	2430	2175	177	690	500	1560	5	1	35399906	864	20.17	0.87	12	2.24	121.00	2811.00	2775	20231218	-12.07	1400	20231027	74.29	2775	-12.07	20231218	1400	74.29	20231027	2775	-12.07	20231218	1400	74.29	20231027	6.14	N	014190	500	176 억		417534	N	N	0	N	00	Y
38	20231222	120306	59	100.00	KOSDAQ		유통	N	N	N	N		N	2425	120	2	5.21	1687921550	702079	50.16	2330	2445	2330	2995	1615	2305	2404.18	1.18	0	-2021	2641	2472	2386	2217	2131	2430	2175	177	690	500	1560	5	1	35399906	858	20.04	0.86	12	1.98	121.00	2811.00	2775	20231218	-12.61	1400	20231027	73.21	2775	-12.61	20231218	1400	73.21	20231027	2775	-12.61	20231218	1400	73.21	20231027	6.14	N	014190	500	176 억		417534	N	N	0	N	00	Y
39	20231222	110307	59	100.00	KOSDAQ		유통	N	N	N	N		N	2430	125	2	5.42	1280655660	534653	38.20	2330	2430	2330	2995	1615	2305	2395.30	1.18	0	-2022	2641	2472	2386	2217	2131	2430	2175	177	690	500	1560	5	1	35399906	860	20.08	0.86	12	1.51	121.00	2811.00	2775	20231218	-12.43	1400	20231027	73.57	2775	-12.43	20231218	1400	73.57	20231027	2775	-12.43	20231218	1400	73.57	20231027	6.14	N	014190	500	176 억		417534	N	N	0	N	00	Y
40	20231222	100306	59	100.00	KOSDAQ		유통	N	N	N	N		N	2410	105	2	4.56	778397120	326831	23.35	2330	2410	2330	2995	1615	2305	2381.65	1.18	0	-2020	2641	2472	2386	2217	2131	2430	2175	177	690	500	1560	5	1	35399906	853	19.92	0.86	12	0.92	121.00	2811.00	2775	20231218	-13.15	1400	20231027	72.14	2775	-13.15	20231218	1400	72.14	20231027	2775	-13.15	20231218	1400	72.14	20231027	6.14	N	014190	500	176 억		417534	N	N	0	N	00	Y
41	20231222	090305	59	100.00	KOSDAQ		유통	N	N	N	N		N	2330	25	2	1.08	104961840	45048	3.22	2330	2330	2330	2995	1615	2305	2330.00	1.18	0	-2017	2641	2472	2386	2217	2131	2430	2175	177	690	500	1560	5	1	35399906	825	19.26	0.83	12	0.13	121.00	2811.00	2775	20231218	-16.04	1400	20231027	66.43	2775	-16.04	20231218	1400	66.43	20231027	2775	-16.04	20231218	1400	66.43	20231027	6.14	N	014190	500	176 억		417534	N	N	0	N	00	Y
42	20231221	160305	59	100.00	KOSDAQ		유통	N	N	N	N		N	2305	-250	5	-9.78	3178452365	1304825	96.17	2555	2555	2300	3320	1790	2555	2435.90	1.18	0	17975	2591	2572	2556	2537	2521	2582	2547	177	765	500	1730	5	1	35399906	816	19.05	0.82	12	3.69	121.00	2811.00	2775	20231218	-16.94	1400	20231027	64.64	2775	-16.94	20231218	1400	64.64	20231027	2775	-16.94	20231218	1400	64.64	20231027	5.96	N	014190	500	176 억		419188	N	N	0	N	00	Y
43	20231221	150306	59	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-255	5	-9.98	2481816825	1002597	73.89	2555	2555	2300	3320	1790	2555	2475.36	1.18	0	-1591	2591	2572	2556	2537	2521	2582	2547	177	765	500	1730	5	1	35399906	814	19.01	0.82	12	2.83	121.00	2811.00	2775	20231218	-17.12	1400	20231027	64.29	2775	-17.12	20231218	1400	64.29	20231027	2775	-17.12	20231218	1400	64.29	20231027	5.96	N	014190	500	176 억		419188	N	N	0	N	00	Y
44	20231221	140304	59	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-85	5	-3.33	1929499555	768248	56.62	2555	2555	2470	3320	1790	2555	2511.54	1.18	0	-1651	2591	2572	2556	2537	2521	2582	2547	177	765	500	1730	5	1	35399906	874	20.41	0.88	12	2.17	121.00	2811.00	2775	20231218	-10.99	1400	20231027	76.43	2775	-10.99	20231218	1400	76.43	20231027	2775	-10.99	20231218	1400	76.43	20231027	5.96	N	014190	500	176 억		419188	N	N	0	N	00	Y
45	20231221	130305	59	100.00	KOSDAQ		유통	N	N	N	N		N	2515	-40	5	-1.57	1612246895	640322	47.19	2555	2555	2480	3320	1790	2555	2517.85	1.18	0	-1653	2591	2572	2556	2537	2521	2582	2547	177	765	500	1730	5	1	35399906	890	20.79	0.89	12	1.81	121.00	2811.00	2775	20231218	-9.37	1400	20231027	79.64	2775	-9.37	20231218	1400	79.64	20231027	2775	-9.37	20231218	1400	79.64	20231027	5.96	N	014190	500	176 억		419188	N	N	0	N	00	Y
46	20231221	120305	59	100.00	KOSDAQ		유통	N	N	N	N		N	2480	-75	5	-2.94	1435167645	569991	42.01	2555	2555	2480	3320	1790	2555	2517.86	1.18	0	-1653	2591	2572	2556	2537	2521	2582	2547	177	765	500	1730	5	1	35399906	878	20.50	0.88	12	1.61	121.00	2811.00	2775	20231218	-10.63	1400	20231027	77.14	2775	-10.63	20231218	1400	77.14	20231027	2775	-10.63	20231218	1400	77.14	20231027	5.96	N	014190	500	176 억		419188	N	N	0	N	00	Y
47	20231221	110306	59	100.00	KOSDAQ		유통	N	N	N	N		N	2535	-20	5	-0.78	1045937455	413534	30.48	2555	2555	2490	3320	1790	2555	2529.25	1.18	0	-1653	2591	2572	2556	2537	2521	2582	2547	177	765	500	1730	5	1	35399906	897	20.95	0.90	12	1.17	121.00	2811.00	2775	20231218	-8.65	1400	20231027	81.07	2775	-8.65	20231218	1400	81.07	20231027	2775	-8.65	20231218	1400	81.07	20231027	5.96	N	014190	500	176 억		419188	N	N	0	N	00	Y
48	20231221	100303	59	100.00	KOSDAQ		유통	N	N	N	N		N	2525	-30	5	-1.17	631363795	248792	18.34	2555	2555	2525	3320	1790	2555	2537.70	1.18	0	-1654	2591	2572	2556	2537	2521	2582	2547	177	765	500	1730	5	1	35399906	894	20.87	0.90	12	0.70	121.00	2811.00	2775	20231218	-9.01	1400	20231027	80.36	2775	-9.01	20231218	1400	80.36	20231027	2775	-9.01	20231218	1400	80.36	20231027	5.96	N	014190	500	176 억		419188	N	N	0	N	00	Y
49	20231221	090306	59	100.00	KOSDAQ		유통	N	N	N	N		N	2555	0	3	0.00	142093770	55614	4.10	2555	2555	2555	3320	1790	2555	2555.00	1.18	0	-1654	2591	2572	2556	2537	2521	2582	2547	177	765	500	1730	5	1	35399906	904	21.12	0.91	12	0.16	121.00	2811.00	2775	20231218	-7.93	1400	20231027	82.50	2775	-7.93	20231218	1400	82.50	20231027	2775	-7.93	20231218	1400	82.50	20231027	5.96	N	014190	500	176 억		419188	N	N	0	N	00	Y
50	20231220	160306	59	100.00	KOSDAQ		유통	N	N	N	N		N	2555	-40	5	-1.54	3255282125	1272465	22.33	2545	2575	2540	3370	1820	2595	2558.24	1.18	0	0	2745	2670	2575	2500	2405	2707	2537	177	775	500	1760	5	1	35399906	904	21.12	0.91	12	3.59	121.00	2811.00	2775	20231218	-7.93	1400	20231027	82.50	2775	-7.93	20231218	1400	82.50	20231027	2775	-7.93	20231218	1400	82.50	20231027	5.02	N	014190	500	176 억		419188	N	N	0	N	00	Y
51	20231220	150321	59	100.00	KOSDAQ		유통	N	N	N	N		N	2555	-40	5	-1.54	2966273300	1159350	20.35	2545	2575	2540	3370	1820	2595	2558.55	1.18	0	0	2745	2670	2575	2500	2405	2707	2537	177	775	500	1760	5	1	35399906	904	21.12	0.91	12	3.28	121.00	2811.00	2775	20231218	-7.93	1400	20231027	82.50	2775	-7.93	20231218	1400	82.50	20231027	2775	-7.93	20231218	1400	82.50	20231027	5.02	N	014190	500	176 억		419188	N	N	0	N	00	Y
52	20231220	140324	59	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-20	5	-0.77	2674085340	1044869	18.34	2545	2575	2540	3370	1820	2595	2559.24	1.18	0	0	2745	2670	2575	2500	2405	2707	2537	177	775	500	1760	5	1	35399906	912	21.28	0.92	12	2.95	121.00	2811.00	2775	20231218	-7.21	1400	20231027	83.93	2775	-7.21	20231218	1400	83.93	20231027	2775	-7.21	20231218	1400	83.93	20231027	5.02	N	014190	500	176 억		419188	N	N	0	N	00	Y
53	20231220	130324	59	100.00	KOSDAQ		유통	N	N	N	N		N	2555	-40	5	-1.54	2349228490	918711	16.13	2545	2575	2540	3370	1820	2595	2557.07	1.18	0	5	2745	2670	2575	2500	2405	2707	2537	177	775	500	1760	5	1	35399906	904	21.12	0.91	12	2.60	121.00	2811.00	2775	20231218	-7.93	1400	20231027	82.50	2775	-7.93	20231218	1400	82.50	20231027	2775	-7.93	20231218	1400	82.50	20231027	5.02	N	014190	500	176 억		419188	N	N	0	N	00	Y
54	20231220	120304	59	100.00	KOSDAQ		유통	N	N	N	N		N	2565	-30	5	-1.16	2074992055	811086	14.24	2545	2575	2540	3370	1820	2595	2558.27	1.18	0	5	2745	2670	2575	2500	2405	2707	2537	177	775	500	1760	5	1	35399906	908	21.20	0.91	12	2.29	121.00	2811.00	2775	20231218	-7.57	1400	20231027	83.21	2775	-7.57	20231218	1400	83.21	20231027	2775	-7.57	20231218	1400	83.21	20231027	5.02	N	014190	500	176 억		419188	N	N	0	N	00	Y
55	20231220	110307	59	100.00	KOSDAQ		유통	N	N	N	N		N	2540	-55	5	-2.12	1736228055	679410	11.93	2545	2575	2540	3370	1820	2595	2555.47	1.18	0	5	2745	2670	2575	2500	2405	2707	2537	177	775	500	1760	5	1	35399906	899	20.99	0.90	12	1.92	121.00	2811.00	2775	20231218	-8.47	1400	20231027	81.43	2775	-8.47	20231218	1400	81.43	20231027	2775	-8.47	20231218	1400	81.43	20231027	5.02	N	014190	500	176 억		419188	N	N	0	N	00	Y
56	20231220	100304	59	100.00	KOSDAQ		유통	N	N	N	N		N	2560	-35	5	-1.35	1135840635	443037	7.78	2545	2575	2545	3370	1820	2595	2563.73	1.18	0	5	2745	2670	2575	2500	2405	2707	2537	177	775	500	1760	5	1	35399906	906	21.16	0.91	12	1.25	121.00	2811.00	2775	20231218	-7.75	1400	20231027	82.86	2775	-7.75	20231218	1400	82.86	20231027	2775	-7.75	20231218	1400	82.86	20231027	5.02	N	014190	500	176 억		419188	N	N	0	N	00	Y
57	20231220	090304	59	100.00	KOSDAQ		유통	N	N	N	N		N	2545	-50	5	-1.93	296180705	116369	2.04	2545	2545	2545	3370	1820	2595	2545.00	1.18	0	5	2745	2670	2575	2500	2405	2707	2537	177	775	500	1760	5	1	35399906	901	21.03	0.91	12	0.33	121.00	2811.00	2775	20231218	-8.29	1400	20231027	81.79	2775	-8.29	20231218	1400	81.79	20231027	2775	-8.29	20231218	1400	81.79	20231027	5.02	N	014190	500	176 억		419188	N	N	0	N	00	Y
58	20231219	160305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2595	5	2	0.19	13879136470	5398796	21.18	2575	2650	2480	3365	1815	2590	2570.60	0.69	0	166773	3066	2827	2536	2297	2006	2947	2417	177	775	500	1760	5	1	35399906	919	21.45	0.92	12	15.25	121.00	2811.00	2775	20231218	-6.49	1400	20231027	85.36	2775	-6.49	20231218	1400	85.36	20231027	2775	-6.49	20231218	1400	85.36	20231027	4.33	N	014190	500	176 억		245431	N	N	0	N	00	N
59	20231219	150306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2595	5	2	0.19	12090081550	4710715	18.48	2575	2650	2480	3365	1815	2590	2566.46	0.69	0	197571	3066	2827	2536	2297	2006	2947	2417	177	775	500	1760	5	1	35399906	919	21.45	0.92	12	13.31	121.00	2811.00	2775	20231218	-6.49	1400	20231027	85.36	2775	-6.49	20231218	1400	85.36	20231027	2775	-6.49	20231218	1400	85.36	20231027	4.33	N	014190	500	176 억		245431	N	N	0	N	00	N
60	20231219	140306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2550	-40	5	-1.54	10706947435	4176937	16.38	2575	2650	2480	3365	1815	2590	2563.28	0.69	0	188535	3066	2827	2536	2297	2006	2947	2417	177	775	500	1760	5	1	35399906	903	21.07	0.91	12	11.80	121.00	2811.00	2775	20231218	-8.11	1400	20231027	82.14	2775	-8.11	20231218	1400	82.14	20231027	2775	-8.11	20231218	1400	82.14	20231027	4.33	N	014190	500	176 억		245431	N	N	0	N	00	N
61	20231219	130305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2590	0	3	0.00	9997330160	3900318	15.30	2575	2650	2480	3365	1815	2590	2563.14	0.69	0	214288	3066	2827	2536	2297	2006	2947	2417	177	775	500	1760	5	1	35399906	917	21.40	0.92	12	11.02	121.00	2811.00	2775	20231218	-6.67	1400	20231027	85.00	2775	-6.67	20231218	1400	85.00	20231027	2775	-6.67	20231218	1400	85.00	20231027	4.33	N	014190	500	176 억		245431	N	N	0	N	00	N
62	20231219	120306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2585	-5	5	-0.19	9128970985	3561074	13.97	2575	2650	2480	3365	1815	2590	2563.47	0.69	0	193096	3066	2827	2536	2297	2006	2947	2417	177	775	500	1760	5	1	35399906	915	21.36	0.92	12	10.06	121.00	2811.00	2775	20231218	-6.85	1400	20231027	84.64	2775	-6.85	20231218	1400	84.64	20231027	2775	-6.85	20231218	1400	84.64	20231027	4.33	N	014190	500	176 억		245431	N	N	0	N	00	N
63	20231219	110306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2560	-30	5	-1.16	8462432685	3299983	12.94	2575	2650	2480	3365	1815	2590	2564.31	0.69	0	155082	3066	2827	2536	2297	2006	2947	2417	177	775	500	1760	5	1	35399906	906	21.16	0.91	12	9.32	121.00	2811.00	2775	20231218	-7.75	1400	20231027	82.86	2775	-7.75	20231218	1400	82.86	20231027	2775	-7.75	20231218	1400	82.86	20231027	4.33	N	014190	500	176 억		245431	N	N	0	N	00	N
64	20231219	100304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2540	-50	5	-1.93	7652868290	2980323	11.69	2575	2650	2480	3365	1815	2590	2567.72	0.69	0	95290	3066	2827	2536	2297	2006	2947	2417	177	775	500	1760	5	1	35399906	899	20.99	0.90	12	8.42	121.00	2811.00	2775	20231218	-8.47	1400	20231027	81.43	2775	-8.47	20231218	1400	81.43	20231027	2775	-8.47	20231218	1400	81.43	20231027	4.33	N	014190	500	176 억		245431	N	N	0	N	00	N
65	20231219	090304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2550	-40	5	-1.54	1498804030	582308	2.28	2575	2620	2545	3365	1815	2590	2573.61	0.69	0	-29825	3066	2827	2536	2297	2006	2947	2417	177	775	500	1760	5	1	35399906	903	21.07	0.91	12	1.64	121.00	2811.00	2775	20231218	-8.11	1400	20231027	82.14	2775	-8.11	20231218	1400	82.14	20231027	2775	-8.11	20231218	1400	82.14	20231027	4.33	N	014190	500	176 억		245431	N	N	0	N	00	N
66	20231218	160305	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2590	390	2	17.73	64000002720	25112207	173.03	2250	2775	2245	2860	1540	2200	2548.76	1.30	0	-294492	2756	2477	2271	1992	1786	2375	1890	177	660	500	1490	5	1	35399906	917	21.40	0.92	12	70.94	121.00	2811.00	2775	20231218	-6.67	1400	20231027	85.00	2775	-6.67	20231218	1400	85.00	20231027	2775	-6.67	20231218	1400	85.00	20231027	4.60	N	014190	500	176 억		459452	N	N	0	N	00	N
67	20231218	150304	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2515	315	2	14.32	62475990045	24514964	168.91	2250	2775	2245	2860	1540	2200	2548.71	1.30	0	-294572	2756	2477	2271	1992	1786	2375	1890	177	660	500	1490	5	1	35399906	890	20.79	0.89	12	69.25	121.00	2811.00	2775	20231218	-9.37	1400	20231027	79.64	2775	-9.37	20231218	1400	79.64	20231027	2775	-9.37	20231218	1400	79.64	20231027	4.60	N	014190	500	176 억		459452	N	N	0	N	00	N
68	20231218	140304	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2540	340	2	15.45	59467829405	23320225	160.68	2250	2775	2245	2860	1540	2200	2550.30	1.30	0	-309153	2756	2477	2271	1992	1786	2375	1890	177	660	500	1490	5	1	35399906	899	20.99	0.90	12	65.88	121.00	2811.00	2775	20231218	-8.47	1400	20231027	81.43	2775	-8.47	20231218	1400	81.43	20231027	2775	-8.47	20231218	1400	81.43	20231027	4.60	N	014190	500	176 억		459452	N	N	0	N	00	N
69	20231218	130304	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2610	410	2	18.64	54928017595	21561495	148.56	2250	2775	2245	2860	1540	2200	2547.76	1.30	0	-293340	2756	2477	2271	1992	1786	2375	1890	177	660	500	1490	5	1	35399906	924	21.57	0.93	12	60.91	121.00	2811.00	2775	20231218	-5.95	1400	20231027	86.43	2775	-5.95	20231218	1400	86.43	20231027	2775	-5.95	20231218	1400	86.43	20231027	4.60	N	014190	500	176 억		459452	N	N	0	N	00	N
70	20231218	120302	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2510	310	2	14.09	45576342890	17855891	123.03	2250	2775	2245	2860	1540	2200	2552.77	1.30	0	-250538	2756	2477	2271	1992	1786	2375	1890	177	660	500	1490	5	1	35399906	889	20.74	0.89	12	50.44	121.00	2811.00	2775	20231218	-9.55	1400	20231027	79.29	2775	-9.55	20231218	1400	79.29	20231027	2775	-9.55	20231218	1400	79.29	20231027	4.60	N	014190	500	176 억		459452	N	N	0	N	00	N
71	20231218	110303	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2625	425	2	19.32	40191181725	15770335	108.66	2250	2775	2245	2860	1540	2200	2548.89	1.30	0	-251421	2756	2477	2271	1992	1786	2375	1890	177	660	500	1490	5	1	35399906	929	21.69	0.93	12	44.55	121.00	2811.00	2775	20231218	-5.41	1400	20231027	87.50	2775	-5.41	20231218	1400	87.50	20231027	2775	-5.41	20231218	1400	87.50	20231027	4.60	N	014190	500	176 억		459452	N	N	0	N	00	N
72	20231218	100303	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2675	475	2	21.59	28917002880	11462756	78.98	2250	2775	2245	2860	1540	2200	2523.14	1.30	0	-237949	2756	2477	2271	1992	1786	2375	1890	177	660	500	1490	5	1	35399906	947	22.11	0.95	12	32.38	121.00	2811.00	2775	20231218	-3.60	1400	20231027	91.07	2775	-3.60	20231218	1400	91.07	20231027	2775	-3.60	20231218	1400	91.07	20231027	4.60	N	014190	500	176 억		459452	N	N	0	N	00	N
73	20231218	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2310	110	2	5.00	1677241625	734088	5.06	2250	2335	2245	2860	1540	2200	2286.69	1.30	0	42425	2756	2477	2271	1992	1786	2375	1890	177	660	500	1490	5	1	35399906	818	19.09	0.82	12	2.07	121.00	2811.00	2550	20231215	-9.41	1400	20231027	65.00	2550	-9.41	20231215	1400	65.00	20231027	2550	-9.41	20231215	1400	65.00	20231027	4.60	N	014190	500	176 억		459452	N	N	0	N	00	N
74	20231215	160302	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2200	-70	5	-3.08	32051923605	13948844	61.46	2445	2550	2065	2950	1590	2270	2297.85	0.61	0	204652	2604	2437	2103	1936	1602	2520	2019	177	680	500	1540	5	1	35399906	779	18.18	0.78	12	39.40	121.00	2811.00	2550	20231215	-13.73	1400	20231027	57.14	2550	-13.73	20231215	1400	57.14	20231027	2550	-13.73	20231215	1400	57.14	20231027	4.65	N	014190	500	176 억		216483	N	N	0	N	00	N
75	20231215	150303	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2205	-65	5	-2.86	30999192625	13470971	59.35	2445	2550	2065	2950	1590	2270	2301.20	0.61	0	132576	2604	2437	2103	1936	1602	2520	2019	177	680	500	1540	5	1	35399906	781	18.22	0.78	12	38.05	121.00	2811.00	2550	20231215	-13.53	1400	20231027	57.50	2550	-13.53	20231215	1400	57.50	20231027	2550	-13.53	20231215	1400	57.50	20231027	4.65	N	014190	500	176 억		216483	N	N	0	N	00	N
76	20231215	140303	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2205	-65	5	-2.86	29296295175	12703956	55.97	2445	2550	2065	2950	1590	2270	2306.10	0.61	0	97963	2604	2437	2103	1936	1602	2520	2019	177	680	500	1540	5	1	35399906	781	18.22	0.78	12	35.89	121.00	2811.00	2550	20231215	-13.53	1400	20231027	57.50	2550	-13.53	20231215	1400	57.50	20231027	2550	-13.53	20231215	1400	57.50	20231027	4.65	N	014190	500	176 억		216483	N	N	0	N	00	N
77	20231215	130302	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2195	-75	5	-3.30	28391523780	12286668	54.13	2445	2550	2065	2950	1590	2270	2310.79	0.61	0	5309	2604	2437	2103	1936	1602	2520	2019	177	680	500	1540	5	1	35399906	777	18.14	0.78	12	34.71	121.00	2811.00	2550	20231215	-13.92	1400	20231027	56.79	2550	-13.92	20231215	1400	56.79	20231027	2550	-13.92	20231215	1400	56.79	20231027	4.65	N	014190	500	176 억		216483	N	N	0	N	00	N
78	20231215	120302	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2140	-130	5	-5.73	27008980925	11648638	51.32	2445	2550	2065	2950	1590	2270	2318.67	0.61	0	68653	2604	2437	2103	1936	1602	2520	2019	177	680	500	1540	5	1	35399906	758	17.69	0.76	12	32.91	121.00	2811.00	2550	20231215	-16.08	1400	20231027	52.86	2550	-16.08	20231215	1400	52.86	20231027	2550	-16.08	20231215	1400	52.86	20231027	4.65	N	014190	500	176 억		216483	N	N	0	N	00	N
79	20231215	110302	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2105	-165	5	-7.27	24717610500	10558397	46.52	2445	2550	2085	2950	1590	2270	2341.09	0.61	0	108279	2604	2437	2103	1936	1602	2520	2019	177	680	500	1540	5	1	35399906	745	17.40	0.75	12	29.83	121.00	2811.00	2550	20231215	-17.45	1400	20231027	50.36	2550	-17.45	20231215	1400	50.36	20231027	2550	-17.45	20231215	1400	50.36	20231027	4.65	N	014190	500	176 억		216483	N	N	0	N	00	N
80	20231215	100303	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2155	-115	5	-5.07	22177492890	9366034	41.26	2445	2550	2130	2950	1590	2270	2367.95	0.61	0	46235	2604	2437	2103	1936	1602	2520	2019	177	680	500	1540	5	1	35399906	763	17.81	0.77	12	26.46	121.00	2811.00	2550	20231215	-15.49	1400	20231027	53.93	2550	-15.49	20231215	1400	53.93	20231027	2550	-15.49	20231215	1400	53.93	20231027	4.65	N	014190	500	176 억		216483	N	N	0	N	00	N
81	20231215	090301	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	2415	145	2	6.39	8690769145	3519419	15.51	2445	2550	2390	2950	1590	2270	2469.83	0.61	0	-14537	2604	2437	2103	1936	1602	2520	2019	177	680	500	1540	5	1	35399906	855	19.96	0.86	12	9.94	121.00	2811.00	2550	20231215	-5.29	1400	20231027	72.50	2550	-5.29	20231215	1400	72.50	20231027	2550	-5.29	20231215	1400	72.50	20231027	4.65	N	014190	500	176 억		216483	N	N	0	N	00	N
82	20231214	160302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2270	521	1	29.79	49860655076	22695315	9931.39	1772	2270	1769	2270	1225	1749	2196.96	1.08	0	-142083	1798	1773	1750	1725	1702	1786	1738	177	521	500	1180	5	1	35399906	804	18.76	0.81	12	64.11	121.00	2811.00	2450	20221215	-7.35	1400	20231027	62.14	2340	-2.99	20230131	1400	62.14	20231027	2450	-7.35	20221215	1400	62.14	20231027	4.64	N	014190	500	176 억		383997	N	N	0	N	00	N
83	20231214	150310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2270	521	1	29.79	49784694066	22661852	9916.75	1772	2270	1769	2270	1225	1749	2196.85	1.08	0	-142083	1798	1773	1750	1725	1702	1786	1738	177	521	500	1180	5	1	35399906	804	18.76	0.81	12	64.02	121.00	2811.00	2450	20221215	-7.35	1400	20231027	62.14	2340	-2.99	20230131	1400	62.14	20231027	2450	-7.35	20221215	1400	62.14	20231027	4.64	N	014190	500	176 억		383997	N	N	0	N	00	N
84	20231214	140310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2270	521	1	29.79	47291235841	21560237	9434.68	1772	2270	1769	2270	1225	1749	2193.45	1.08	0	-127435	1798	1773	1750	1725	1702	1786	1738	177	521	500	1180	5	1	35399906	804	18.76	0.81	12	60.90	121.00	2811.00	2450	20221215	-7.35	1400	20231027	62.14	2340	-2.99	20230131	1400	62.14	20231027	2450	-7.35	20221215	1400	62.14	20231027	4.64	N	014190	500	176 억		383997	N	N	0	N	00	N
85	20231214	130305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2270	521	1	29.79	45251762206	20655407	9038.74	1772	2270	1769	2270	1225	1749	2190.80	1.08	0	-172623	1798	1773	1750	1725	1702	1786	1738	177	521	500	1180	5	1	35399906	804	18.76	0.81	12	58.35	121.00	2811.00	2450	20221215	-7.35	1400	20231027	62.14	2340	-2.99	20230131	1400	62.14	20231027	2450	-7.35	20221215	1400	62.14	20231027	4.64	N	014190	500	176 억		383997	N	N	0	N	00	N
86	20231214	120312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2270	521	1	29.79	44047784496	20124512	8806.42	1772	2270	1769	2270	1225	1749	2188.77	1.08	0	-172623	1798	1773	1750	1725	1702	1786	1738	177	521	500	1180	5	1	35399906	804	18.76	0.81	12	56.85	121.00	2811.00	2450	20221215	-7.35	1400	20231027	62.14	2340	-2.99	20230131	1400	62.14	20231027	2450	-7.35	20221215	1400	62.14	20231027	4.64	N	014190	500	176 억		383997	N	N	0	N	00	N
87	20231214	110305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2270	521	1	29.79	41988564621	19217321	8409.43	1772	2270	1769	2270	1225	1749	2184.94	1.08	0	-171742	1798	1773	1750	1725	1702	1786	1738	177	521	500	1180	5	1	35399906	804	18.76	0.81	12	54.29	121.00	2811.00	2450	20221215	-7.35	1400	20231027	62.14	2340	-2.99	20230131	1400	62.14	20231027	2450	-7.35	20221215	1400	62.14	20231027	4.64	N	014190	500	176 억		383997	N	N	0	N	00	N
88	20231214	100259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2270	521	1	29.79	17322924676	8212805	3593.90	1772	2270	1769	2270	1225	1749	2109.27	1.08	0	-132624	1798	1773	1750	1725	1702	1786	1738	177	521	500	1180	5	1	35399906	804	18.76	0.81	12	23.20	121.00	2811.00	2450	20221215	-7.35	1400	20231027	62.14	2340	-2.99	20230131	1400	62.14	20231027	2450	-7.35	20221215	1400	62.14	20231027	4.64	N	014190	500	176 억		383997	N	N	0	N	00	N
89	20231214	090249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1783	34	2	1.94	47469497	26737	11.70	1772	1783	1771	2270	1225	1749	1775.66	1.08	0	2560	1798	1773	1750	1725	1702	1786	1738	177	521	500	1180	1	1	35399906	631	14.74	0.63	12	0.08	121.00	2811.00	2450	20221215	-27.22	1400	20231027	27.36	2340	-23.80	20230131	1400	27.36	20231027	2450	-27.22	20221215	1400	27.36	20231027	4.64	N	014190	500	176 억		383997	N	N	0	N	00	N
90	20231213	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1749	-1	5	-0.06	397994003	227693	248.92	1745	1775	1727	2275	1225	1750	1747.94	1.06	0	9779	1787	1768	1751	1732	1715	1760	1724	177	525	500	1190	1	1	35399906	619	14.45	0.62	12	0.64	121.00	2811.00	2450	20221215	-28.61	1400	20231027	24.93	2340	-25.26	20230131	1400	24.93	20231027	2450	-28.61	20221215	1400	24.93	20231027	4.70	N	014190	500	176 억		375560	N	N	0	N	00	N
91	20231213	150307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1744	-6	5	-0.34	381109849	218008	238.33	1745	1775	1727	2275	1225	1750	1748.15	1.06	0	11684	1787	1768	1751	1732	1715	1760	1724	177	525	500	1190	1	1	35399906	617	14.41	0.62	12	0.62	121.00	2811.00	2450	20221215	-28.82	1400	20231027	24.57	2340	-25.47	20230131	1400	24.57	20231027	2450	-28.82	20221215	1400	24.57	20231027	4.70	N	014190	500	176 억		375560	N	N	0	N	00	N
92	20231213	140308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1741	-9	5	-0.51	335346712	191719	209.59	1745	1775	1727	2275	1225	1750	1749.16	1.06	0	11285	1787	1768	1751	1732	1715	1760	1724	177	525	500	1190	1	1	35399906	616	14.39	0.62	12	0.54	121.00	2811.00	2450	20221215	-28.94	1400	20231027	24.36	2340	-25.60	20230131	1400	24.36	20231027	2450	-28.94	20221215	1400	24.36	20231027	4.70	N	014190	500	176 억		375560	N	N	0	N	00	N
93	20231213	130305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1755	5	2	0.29	316327712	180834	197.69	1745	1775	1727	2275	1225	1750	1749.27	1.06	0	11829	1787	1768	1751	1732	1715	1760	1724	177	525	500	1190	1	1	35399906	621	14.50	0.62	12	0.51	121.00	2811.00	2450	20221215	-28.37	1400	20231027	25.36	2340	-25.00	20230131	1400	25.36	20231027	2450	-28.37	20221215	1400	25.36	20231027	4.70	N	014190	500	176 억		375560	N	N	0	N	00	N
94	20231213	120305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1756	6	2	0.34	303152434	173311	189.47	1745	1775	1727	2275	1225	1750	1749.18	1.06	0	12437	1787	1768	1751	1732	1715	1760	1724	177	525	500	1190	1	1	35399906	622	14.51	0.62	12	0.49	121.00	2811.00	2450	20221215	-28.33	1400	20231027	25.43	2340	-24.96	20230131	1400	25.43	20231027	2450	-28.33	20221215	1400	25.43	20231027	4.70	N	014190	500	176 억		375560	N	N	0	N	00	N
95	20231213	110305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1748	-2	5	-0.11	167434400	96061	105.02	1745	1760	1727	2275	1225	1750	1743.00	1.06	0	-4506	1787	1768	1751	1732	1715	1760	1724	177	525	500	1190	1	1	35399906	619	14.45	0.62	12	0.27	121.00	2811.00	2450	20221215	-28.65	1400	20231027	24.86	2340	-25.30	20230131	1400	24.86	20231027	2450	-28.65	20221215	1400	24.86	20231027	4.70	N	014190	500	176 억		375560	N	N	0	N	00	N
96	20231213	100307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1746	-4	5	-0.23	107430818	61480	67.21	1745	1760	1740	2275	1225	1750	1747.41	1.06	0	16	1787	1768	1751	1732	1715	1760	1724	177	525	500	1190	1	1	35399906	618	14.43	0.62	12	0.17	121.00	2811.00	2450	20221215	-28.73	1400	20231027	24.71	2340	-25.38	20230131	1400	24.71	20231027	2450	-28.73	20221215	1400	24.71	20231027	4.70	N	014190	500	176 억		375560	N	N	0	N	00	N
97	20231213	090303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1741	-9	5	-0.51	1160489	665	0.73	1745	1745	1741	2275	1225	1750	1744.88	1.06	0	-205	1787	1768	1751	1732	1715	1760	1724	177	525	500	1190	1	1	35399906	616	14.39	0.62	12	0.00	121.00	2811.00	2450	20221215	-28.94	1400	20231027	24.36	2340	-25.60	20230131	1400	24.36	20231027	2450	-28.94	20221215	1400	24.36	20231027	4.70	N	014190	500	176 억		375560	N	N	0	N	00	N
98	20231212	160253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1750	4	2	0.23	159156437	91041	69.67	1770	1770	1734	2265	1223	1746	1748.18	1.09	0	-9430	1800	1772	1752	1724	1704	1763	1715	177	519	500	1180	1	1	35399906	619	14.46	0.62	12	0.26	121.00	2811.00	2450	20221215	-28.57	1400	20231027	25.00	2340	-25.21	20230131	1400	25.00	20231027	2450	-28.57	20221215	1400	25.00	20231027	4.56	N	014190	500	176 억		386318	N	N	0	N	00	N
99	20231212	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1754	8	2	0.46	131812170	75411	57.71	1770	1770	1734	2265	1223	1746	1747.92	1.09	0	-13123	1800	1772	1752	1724	1704	1763	1715	177	519	500	1180	1	1	35399906	621	14.50	0.62	12	0.21	121.00	2811.00	2450	20221215	-28.41	1400	20231027	25.29	2340	-25.04	20230131	1400	25.29	20231027	2450	-28.41	20221215	1400	25.29	20231027	4.56	N	014190	500	176 억		386318	N	N	0	N	00	N
100	20231212	140248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1745	-1	5	-0.06	99070419	56686	43.38	1770	1770	1734	2265	1223	1746	1747.71	1.09	0	-13104	1800	1772	1752	1724	1704	1763	1715	177	519	500	1180	1	1	35399906	618	14.42	0.62	12	0.16	121.00	2811.00	2450	20221215	-28.78	1400	20231027	24.64	2340	-25.43	20230131	1400	24.64	20231027	2450	-28.78	20221215	1400	24.64	20231027	4.56	N	014190	500	176 억		386318	N	N	0	N	00	N
101	20231212	130246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1750	4	2	0.23	83219959	47610	36.43	1770	1770	1734	2265	1223	1746	1747.95	1.09	0	-12609	1800	1772	1752	1724	1704	1763	1715	177	519	500	1180	1	1	35399906	619	14.46	0.62	12	0.13	121.00	2811.00	2450	20221215	-28.57	1400	20231027	25.00	2340	-25.21	20230131	1400	25.00	20231027	2450	-28.57	20221215	1400	25.00	20231027	4.56	N	014190	500	176 억		386318	N	N	0	N	00	N
102	20231212	120245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1745	-1	5	-0.06	71188237	40725	31.16	1770	1770	1734	2265	1223	1746	1748.02	1.09	0	-12960	1800	1772	1752	1724	1704	1763	1715	177	519	500	1180	1	1	35399906	618	14.42	0.62	12	0.12	121.00	2811.00	2450	20221215	-28.78	1400	20231027	24.64	2340	-25.43	20230131	1400	24.64	20231027	2450	-28.78	20221215	1400	24.64	20231027	4.56	N	014190	500	176 억		386318	N	N	0	N	00	N
103	20231212	110247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1746	0	3	0.00	64200533	36717	28.10	1770	1770	1734	2265	1223	1746	1748.52	1.09	0	-13192	1800	1772	1752	1724	1704	1763	1715	177	519	500	1180	1	1	35399906	618	14.43	0.62	12	0.10	121.00	2811.00	2450	20221215	-28.73	1400	20231027	24.71	2340	-25.38	20230131	1400	24.71	20231027	2450	-28.73	20221215	1400	24.71	20231027	4.56	N	014190	500	176 억		386318	N	N	0	N	00	N
104	20231212	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1753	7	2	0.40	28031431	16031	12.27	1770	1770	1742	2265	1223	1746	1748.58	1.09	0	-8622	1800	1772	1752	1724	1704	1763	1715	177	519	500	1180	1	1	35399906	621	14.49	0.62	12	0.05	121.00	2811.00	2450	20221215	-28.45	1400	20231027	25.21	2340	-25.09	20230131	1400	25.21	20231027	2450	-28.45	20221215	1400	25.21	20231027	4.56	N	014190	500	176 억		386318	N	N	0	N	00	N
105	20231212	090255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1759	13	2	0.74	2479753	1409	1.08	1770	1770	1752	2265	1223	1746	1759.94	1.09	0	-1126	1800	1772	1752	1724	1704	1763	1715	177	519	500	1180	1	1	35399906	623	14.54	0.63	12	0.00	121.00	2811.00	2450	20221215	-28.20	1400	20231027	25.64	2340	-24.83	20230131	1400	25.64	20231027	2450	-28.20	20221215	1400	25.64	20231027	4.56	N	014190	500	176 억		386318	N	N	0	N	00	N
106	20231211	160257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1746	-10	5	-0.57	227610951	130101	61.02	1780	1780	1732	2280	1230	1756	1749.49	0.87	-73131	7230	1796	1776	1740	1720	1684	1786	1730	177	524	500	1190	1	1	35399906	618	14.43	0.62	12	0.37	121.00	2811.00	2465	20221207	-29.17	1400	20231027	24.71	2340	-25.38	20230131	1400	24.71	20231027	2450	-28.73	20221215	1400	24.71	20231027	4.55	N	014190	500	176 억		306877	N	N	0	N	00	N
107	20231211	150255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1739	-17	5	-0.97	219514640	125453	58.84	1780	1780	1732	2280	1230	1756	1749.78	0.87	-73131	8325	1796	1776	1740	1720	1684	1786	1730	177	524	500	1190	1	1	35399906	616	14.37	0.62	12	0.35	121.00	2811.00	2465	20221207	-29.45	1400	20231027	24.21	2340	-25.68	20230131	1400	24.21	20231027	2450	-29.02	20221215	1400	24.21	20231027	4.55	N	014190	500	176 억		306877	N	N	0	N	00	N
108	20231211	140255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1740	-16	5	-0.91	209175481	119516	56.05	1780	1780	1732	2280	1230	1756	1750.19	0.87	-73131	10519	1796	1776	1740	1720	1684	1786	1730	177	524	500	1190	1	1	35399906	616	14.38	0.62	12	0.34	121.00	2811.00	2465	20221207	-29.41	1400	20231027	24.29	2340	-25.64	20230131	1400	24.29	20231027	2450	-28.98	20221215	1400	24.29	20231027	4.55	N	014190	500	176 억		306877	N	N	0	N	00	N
109	20231211	130256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1740	-16	5	-0.91	195713363	111773	52.42	1780	1780	1732	2280	1230	1756	1750.99	0.87	-73131	10719	1796	1776	1740	1720	1684	1786	1730	177	524	500	1190	1	1	35399906	616	14.38	0.62	12	0.32	121.00	2811.00	2465	20221207	-29.41	1400	20231027	24.29	2340	-25.64	20230131	1400	24.29	20231027	2450	-28.98	20221215	1400	24.29	20231027	4.55	N	014190	500	176 억		306877	N	N	0	N	00	N
110	20231211	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1737	-19	5	-1.08	186007323	106183	49.80	1780	1780	1736	2280	1230	1756	1751.76	0.87	-73131	12530	1796	1776	1740	1720	1684	1786	1730	177	524	500	1190	1	1	35399906	615	14.36	0.62	12	0.30	121.00	2811.00	2465	20221207	-29.53	1400	20231027	24.07	2340	-25.77	20230131	1400	24.07	20231027	2450	-29.10	20221215	1400	24.07	20231027	4.55	N	014190	500	176 억		306877	N	N	0	N	00	N
111	20231211	110255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1748	-8	5	-0.46	154716057	88189	41.36	1780	1780	1736	2280	1230	1756	1754.37	0.87	-73131	13309	1796	1776	1740	1720	1684	1786	1730	177	524	500	1190	1	1	35399906	619	14.45	0.62	12	0.25	121.00	2811.00	2465	20221207	-29.09	1400	20231027	24.86	2340	-25.30	20230131	1400	24.86	20231027	2450	-28.65	20221215	1400	24.86	20231027	4.55	N	014190	500	176 억		306877	N	N	0	N	00	N
112	20231211	100255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1760	4	2	0.23	104512354	59388	27.85	1780	1780	1750	2280	1230	1756	1759.82	0.87	-73131	7665	1796	1776	1740	1720	1684	1786	1730	177	524	500	1190	1	1	35399906	623	14.55	0.63	12	0.17	121.00	2811.00	2465	20221207	-28.60	1400	20231027	25.71	2340	-24.79	20230131	1400	25.71	20231027	2450	-28.16	20221215	1400	25.71	20231027	4.55	N	014190	500	176 억		306877	N	N	0	N	00	N
113	20231211	090256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1756	0	3	0.00	30295112	17091	8.02	1780	1780	1756	2280	1230	1756	1772.58	0.87	-73131	-3258	1796	1776	1740	1720	1684	1786	1730	177	524	500	1190	1	1	35399906	622	14.51	0.62	12	0.05	121.00	2811.00	2465	20221207	-28.76	1400	20231027	25.43	2340	-24.96	20230131	1400	25.43	20231027	2450	-28.33	20221215	1400	25.43	20231027	4.55	N	014190	500	176 억		306877	N	N	0	N	00	N
114	20231208	160252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1756	45	2	2.63	369244871	212424	235.58	1710	1760	1704	2220	1198	1711	1738.25	0.87	0	72242	1744	1727	1714	1697	1684	1721	1691	177	509	500	1160	1	1	35399906	622	14.51	0.62	12	0.60	121.00	2811.00	2465	20221206	-28.76	1400	20231027	25.43	2340	-24.96	20230131	1400	25.43	20231027	2450	-28.33	20221215	1400	25.43	20231027	4.56	N	014190	500	176 억		306877	N	N	0	N	00	N
115	20231208	150255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1756	45	2	2.63	328482221	189184	209.81	1710	1760	1704	2220	1198	1711	1736.33	0.87	0	71901	1744	1727	1714	1697	1684	1721	1691	177	509	500	1160	1	1	35399906	622	14.51	0.62	12	0.53	121.00	2811.00	2465	20221206	-28.76	1400	20231027	25.43	2340	-24.96	20230131	1400	25.43	20231027	2450	-28.33	20221215	1400	25.43	20231027	4.56	N	014190	500	176 억		306877	N	N	0	N	00	N
116	20231208	140253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1739	28	2	1.64	174572585	101150	112.18	1710	1744	1704	2220	1198	1711	1725.90	0.87	0	24572	1744	1727	1714	1697	1684	1721	1691	177	509	500	1160	1	1	35399906	616	14.37	0.62	12	0.29	121.00	2811.00	2465	20221206	-29.45	1400	20231027	24.21	2340	-25.68	20230131	1400	24.21	20231027	2450	-29.02	20221215	1400	24.21	20231027	4.56	N	014190	500	176 억		306877	N	N	0	N	00	N
117	20231208	130252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1722	11	2	0.64	138327586	80091	88.82	1710	1744	1704	2220	1198	1711	1727.16	0.87	0	20551	1744	1727	1714	1697	1684	1721	1691	177	509	500	1160	1	1	35399906	610	14.23	0.61	12	0.23	121.00	2811.00	2465	20221206	-30.14	1400	20231027	23.00	2340	-26.41	20230131	1400	23.00	20231027	2450	-29.71	20221215	1400	23.00	20231027	4.56	N	014190	500	176 억		306877	N	N	0	N	00	N
118	20231208	120251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1744	33	2	1.93	110412565	63978	70.95	1710	1744	1704	2220	1198	1711	1725.83	0.87	0	20070	1744	1727	1714	1697	1684	1721	1691	177	509	500	1160	1	1	35399906	617	14.41	0.62	12	0.18	121.00	2811.00	2465	20221206	-29.25	1400	20231027	24.57	2340	-25.47	20230131	1400	24.57	20231027	2450	-28.82	20221215	1400	24.57	20231027	4.56	N	014190	500	176 억		306877	N	N	0	N	00	N
119	20231208	110248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1726	15	2	0.88	60988340	35376	39.23	1710	1730	1704	2220	1198	1711	1724.07	0.87	0	8868	1744	1727	1714	1697	1684	1721	1691	177	509	500	1160	1	1	35399906	611	14.26	0.61	12	0.10	121.00	2811.00	2465	20221206	-29.98	1400	20231027	23.29	2340	-26.24	20230131	1400	23.29	20231027	2450	-29.55	20221215	1400	23.29	20231027	4.56	N	014190	500	176 억		306877	N	N	0	N	00	N
120	20231208	100253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1720	9	2	0.53	12375441	7194	7.98	1710	1726	1704	2220	1198	1711	1720.47	0.87	0	-186	1744	1727	1714	1697	1684	1721	1691	177	509	500	1160	1	1	35399906	609	14.21	0.61	12	0.02	121.00	2811.00	2465	20221206	-30.22	1400	20231027	22.86	2340	-26.50	20230131	1400	22.86	20231027	2450	-29.80	20221215	1400	22.86	20231027	4.56	N	014190	500	176 억		306877	N	N	0	N	00	N
121	20231208	090251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1724	13	2	0.76	2281426	1330	1.47	1710	1726	1704	2220	1198	1711	1716.01	0.87	0	-337	1744	1727	1714	1697	1684	1721	1691	177	509	500	1160	1	1	35399906	610	14.25	0.61	12	0.00	121.00	2811.00	2465	20221206	-30.06	1400	20231027	23.14	2340	-26.32	20230131	1400	23.14	20231027	2450	-29.63	20221215	1400	23.14	20231027	4.56	N	014190	500	176 억		306877	N	N	0	N	00	N
122	20231207	160251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1711	-15	5	-0.87	153440227	89863	96.73	1721	1731	1701	2240	1209	1726	1707.49	0.88	0	-3933	1746	1736	1719	1709	1692	1741	1714	177	514	500	1170	1	1	35399906	606	14.14	0.61	12	0.25	121.00	2811.00	2520	20221205	-32.10	1400	20231027	22.21	2340	-26.88	20230131	1400	22.21	20231027	2465	-30.59	20221207	1400	22.21	20231027	4.67	N	014190	500	176 억		310811	N	N	0	N	00	N
123	20231207	150252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1709	-17	5	-0.98	136353313	79843	85.95	1721	1731	1701	2240	1209	1726	1707.77	0.88	0	-4177	1746	1736	1719	1709	1692	1741	1714	177	514	500	1170	1	1	35399906	605	14.12	0.61	12	0.23	121.00	2811.00	2520	20221205	-32.18	1400	20231027	22.07	2340	-26.97	20230131	1400	22.07	20231027	2465	-30.67	20221207	1400	22.07	20231027	4.67	N	014190	500	176 억		310811	N	N	0	N	00	N
124	20231207	140251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1705	-21	5	-1.22	114109753	66796	71.90	1721	1731	1701	2240	1209	1726	1708.33	0.88	0	-7878	1746	1736	1719	1709	1692	1741	1714	177	514	500	1170	1	1	35399906	604	14.09	0.61	12	0.19	121.00	2811.00	2520	20221205	-32.34	1400	20231027	21.79	2340	-27.14	20230131	1400	21.79	20231027	2465	-30.83	20221207	1400	21.79	20231027	4.67	N	014190	500	176 억		310811	N	N	0	N	00	N
125	20231207	130250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1705	-21	5	-1.22	106679182	62442	67.21	1721	1731	1701	2240	1209	1726	1708.45	0.88	0	-7667	1746	1736	1719	1709	1692	1741	1714	177	514	500	1170	1	1	35399906	604	14.09	0.61	12	0.18	121.00	2811.00	2520	20221205	-32.34	1400	20231027	21.79	2340	-27.14	20230131	1400	21.79	20231027	2465	-30.83	20221207	1400	21.79	20231027	4.67	N	014190	500	176 억		310811	N	N	0	N	00	N
126	20231207	120251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1713	-13	5	-0.75	96353906	56382	60.69	1721	1731	1701	2240	1209	1726	1708.95	0.88	0	-7924	1746	1736	1719	1709	1692	1741	1714	177	514	500	1170	1	1	35399906	606	14.16	0.61	12	0.16	121.00	2811.00	2520	20221205	-32.02	1400	20231027	22.36	2340	-26.79	20230131	1400	22.36	20231027	2465	-30.51	20221207	1400	22.36	20231027	4.67	N	014190	500	176 억		310811	N	N	0	N	00	N
127	20231207	110248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1713	-13	5	-0.75	81032693	47395	51.02	1721	1731	1701	2240	1209	1726	1709.73	0.88	0	-7062	1746	1736	1719	1709	1692	1741	1714	177	514	500	1170	1	1	35399906	606	14.16	0.61	12	0.13	121.00	2811.00	2520	20221205	-32.02	1400	20231027	22.36	2340	-26.79	20230131	1400	22.36	20231027	2465	-30.51	20221207	1400	22.36	20231027	4.67	N	014190	500	176 억		310811	N	N	0	N	00	N
128	20231207	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1717	-9	5	-0.52	33933457	19767	21.28	1721	1731	1711	2240	1209	1726	1716.67	0.88	0	-4717	1746	1736	1719	1709	1692	1741	1714	177	514	500	1170	1	1	35399906	608	14.19	0.61	12	0.06	121.00	2811.00	2520	20221205	-31.87	1400	20231027	22.64	2340	-26.62	20230131	1400	22.64	20231027	2465	-30.34	20221207	1400	22.64	20231027	4.67	N	014190	500	176 억		310811	N	N	0	N	00	N
129	20231207	090252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1726	0	3	0.00	2870347	1667	1.79	1721	1731	1721	2240	1209	1726	1721.86	0.88	0	-180	1746	1736	1719	1709	1692	1741	1714	177	514	500	1170	1	1	35399906	611	14.26	0.61	12	0.00	121.00	2811.00	2520	20221205	-31.51	1400	20231027	23.29	2340	-26.24	20230131	1400	23.29	20231027	2465	-29.98	20221207	1400	23.29	20231027	4.67	N	014190	500	176 억		310811	N	N	0	N	00	N
130	20231206	160246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1726	10	2	0.58	159683901	92892	49.55	1705	1729	1702	2230	1202	1716	1719.02	0.85	0	9503	1773	1744	1723	1694	1673	1734	1684	177	514	500	1160	1	1	35399906	611	14.26	0.61	12	0.26	121.00	2811.00	2530	20221202	-31.78	1400	20231027	23.29	2340	-26.24	20230131	1400	23.29	20231027	2465	-29.98	20221206	1400	23.29	20231027	4.65	N	014190	500	176 억		300754	N	N	0	N	00	N
131	20231206	150253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1719	3	2	0.17	131070750	76250	40.67	1705	1729	1702	2230	1202	1716	1718.96	0.85	0	8471	1773	1744	1723	1694	1673	1734	1684	177	514	500	1160	1	1	35399906	609	14.21	0.61	12	0.22	121.00	2811.00	2530	20221202	-32.06	1400	20231027	22.79	2340	-26.54	20230131	1400	22.79	20231027	2465	-30.26	20221206	1400	22.79	20231027	4.65	N	014190	500	176 억		300754	N	N	0	N	00	N
132	20231206	140249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1727	11	2	0.64	89050032	51807	27.63	1705	1729	1702	2230	1202	1716	1718.88	0.85	0	7694	1773	1744	1723	1694	1673	1734	1684	177	514	500	1160	1	1	35399906	611	14.27	0.61	12	0.15	121.00	2811.00	2530	20221202	-31.74	1400	20231027	23.36	2340	-26.20	20230131	1400	23.36	20231027	2465	-29.94	20221206	1400	23.36	20231027	4.65	N	014190	500	176 억		300754	N	N	0	N	00	N
133	20231206	130250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1722	6	2	0.35	81895539	47660	25.42	1705	1729	1702	2230	1202	1716	1718.33	0.85	0	6629	1773	1744	1723	1694	1673	1734	1684	177	514	500	1160	1	1	35399906	610	14.23	0.61	12	0.13	121.00	2811.00	2530	20221202	-31.94	1400	20231027	23.00	2340	-26.41	20230131	1400	23.00	20231027	2465	-30.14	20221206	1400	23.00	20231027	4.65	N	014190	500	176 억		300754	N	N	0	N	00	N
134	20231206	120247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1724	8	2	0.47	69590538	40524	21.61	1705	1729	1702	2230	1202	1716	1717.27	0.85	0	4094	1773	1744	1723	1694	1673	1734	1684	177	514	500	1160	1	1	35399906	610	14.25	0.61	12	0.11	121.00	2811.00	2530	20221202	-31.86	1400	20231027	23.14	2340	-26.32	20230131	1400	23.14	20231027	2465	-30.06	20221206	1400	23.14	20231027	4.65	N	014190	500	176 억		300754	N	N	0	N	00	N
135	20231206	110252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1728	12	2	0.70	46628920	27168	14.49	1705	1729	1702	2230	1202	1716	1716.32	0.85	0	4430	1773	1744	1723	1694	1673	1734	1684	177	514	500	1160	1	1	35399906	612	14.28	0.61	12	0.08	121.00	2811.00	2530	20221202	-31.70	1400	20231027	23.43	2340	-26.15	20230131	1400	23.43	20231027	2465	-29.90	20221206	1400	23.43	20231027	4.65	N	014190	500	176 억		300754	N	N	0	N	00	N
136	20231206	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1716	0	3	0.00	29530298	17244	9.20	1705	1728	1702	2230	1202	1716	1712.50	0.85	0	2950	1773	1744	1723	1694	1673	1734	1684	177	514	500	1160	1	1	35399906	607	14.18	0.61	12	0.05	121.00	2811.00	2530	20221202	-32.17	1400	20231027	22.57	2340	-26.67	20230131	1400	22.57	20231027	2465	-30.39	20221206	1400	22.57	20231027	4.65	N	014190	500	176 억		300754	N	N	0	N	00	N
137	20231206	090250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1710	-6	5	-0.35	5931995	3479	1.86	1705	1710	1705	2230	1202	1716	1705.09	0.85	0	1393	1773	1744	1723	1694	1673	1734	1684	177	514	500	1160	1	1	35399906	605	14.13	0.61	12	0.01	121.00	2811.00	2530	20221202	-32.41	1400	20231027	22.14	2340	-26.92	20230131	1400	22.14	20231027	2465	-30.63	20221206	1400	22.14	20231027	4.65	N	014190	500	176 억		300754	N	N	0	N	00	N
138	20231205	160250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1716	-29	5	-1.66	318139162	184777	88.74	1745	1752	1702	2265	1222	1745	1721.75	0.97	0	-42912	1779	1761	1731	1713	1683	1771	1723	177	520	500	1180	1	1	35399906	607	14.18	0.61	12	0.52	121.00	2811.00	2530	20221202	-32.17	1400	20231027	22.57	2340	-26.67	20230131	1400	22.57	20231027	2520	-31.90	20221205	1400	22.57	20231027	4.65	N	014190	500	176 억		343667	N	N	0	N	00	N
139	20231205	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1711	-34	5	-1.95	302434546	175611	84.34	1745	1752	1702	2265	1222	1745	1722.18	0.97	0	-39852	1779	1761	1731	1713	1683	1771	1723	177	520	500	1180	1	1	35399906	606	14.14	0.61	12	0.50	121.00	2811.00	2530	20221202	-32.37	1400	20231027	22.21	2340	-26.88	20230131	1400	22.21	20231027	2520	-32.10	20221205	1400	22.21	20231027	4.65	N	014190	500	176 억		343667	N	N	0	N	00	N
140	20231205	140251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1713	-32	5	-1.83	234076482	135582	65.11	1745	1752	1713	2265	1222	1745	1726.46	0.97	0	-35925	1779	1761	1731	1713	1683	1771	1723	177	520	500	1180	1	1	35399906	606	14.16	0.61	12	0.38	121.00	2811.00	2530	20221202	-32.29	1400	20231027	22.36	2340	-26.79	20230131	1400	22.36	20231027	2520	-32.02	20221205	1400	22.36	20231027	4.65	N	014190	500	176 억		343667	N	N	0	N	00	N
141	20231205	130250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1729	-16	5	-0.92	151773626	87794	42.16	1745	1752	1721	2265	1222	1745	1728.75	0.97	0	-5563	1779	1761	1731	1713	1683	1771	1723	177	520	500	1180	1	1	35399906	612	14.29	0.62	12	0.25	121.00	2811.00	2530	20221202	-31.66	1400	20231027	23.50	2340	-26.11	20230131	1400	23.50	20231027	2520	-31.39	20221205	1400	23.50	20231027	4.65	N	014190	500	176 억		343667	N	N	0	N	00	N
142	20231205	120249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1734	-11	5	-0.63	135022373	78104	37.51	1745	1752	1721	2265	1222	1745	1728.75	0.97	0	-2566	1779	1761	1731	1713	1683	1771	1723	177	520	500	1180	1	1	35399906	614	14.33	0.62	12	0.22	121.00	2811.00	2530	20221202	-31.46	1400	20231027	23.86	2340	-25.90	20230131	1400	23.86	20231027	2520	-31.19	20221205	1400	23.86	20231027	4.65	N	014190	500	176 억		343667	N	N	0	N	00	N
143	20231205	110248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1729	-16	5	-0.92	115855191	67033	32.19	1745	1752	1721	2265	1222	1745	1728.33	0.97	0	2303	1779	1761	1731	1713	1683	1771	1723	177	520	500	1180	1	1	35399906	612	14.29	0.62	12	0.19	121.00	2811.00	2530	20221202	-31.66	1400	20231027	23.50	2340	-26.11	20230131	1400	23.50	20231027	2520	-31.39	20221205	1400	23.50	20231027	4.65	N	014190	500	176 억		343667	N	N	0	N	00	N
144	20231205	100248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1729	-16	5	-0.92	76884163	44488	21.37	1745	1752	1721	2265	1222	1745	1728.20	0.97	0	-8209	1779	1761	1731	1713	1683	1771	1723	177	520	500	1180	1	1	35399906	612	14.29	0.62	12	0.13	121.00	2811.00	2530	20221202	-31.66	1400	20231027	23.50	2340	-26.11	20230131	1400	23.50	20231027	2520	-31.39	20221205	1400	23.50	20231027	4.65	N	014190	500	176 억		343667	N	N	0	N	00	N
145	20231205	090247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1751	6	2	0.34	4548914	2602	1.25	1745	1752	1740	2265	1222	1745	1748.24	0.97	0	-296	1779	1761	1731	1713	1683	1771	1723	177	520	500	1180	1	1	35399906	620	14.47	0.62	12	0.01	121.00	2811.00	2530	20221202	-30.79	1400	20231027	25.07	2340	-25.17	20230131	1400	25.07	20231027	2520	-30.52	20221205	1400	25.07	20231027	4.65	N	014190	500	176 억		343667	N	N	0	N	00	N
146	20231204	160248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1745	28	2	1.63	358514283	207523	95.37	1732	1749	1701	2230	1202	1717	1727.48	0.89	0	28129	1781	1749	1732	1700	1683	1740	1691	177	513	500	1160	1	1	35399906	618	14.42	0.62	12	0.59	121.00	2811.00	2530	20221202	-31.03	1400	20231027	24.64	2340	-25.43	20230131	1400	24.64	20231027	2520	-30.75	20221205	1400	24.64	20231027	4.66	N	014190	500	176 억		315346	N	N	0	N	00	N
147	20231204	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1740	23	2	1.34	315239952	182691	83.96	1732	1749	1701	2230	1202	1717	1725.54	0.89	0	27758	1781	1749	1732	1700	1683	1740	1691	177	513	500	1160	1	1	35399906	616	14.38	0.62	12	0.52	121.00	2811.00	2530	20221202	-31.23	1400	20231027	24.29	2340	-25.64	20230131	1400	24.29	20231027	2520	-30.95	20221205	1400	24.29	20231027	4.66	N	014190	500	176 억		315346	N	N	0	N	00	N
148	20231204	140248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1731	14	2	0.82	287121734	166497	76.51	1732	1749	1701	2230	1202	1717	1724.49	0.89	0	28612	1781	1749	1732	1700	1683	1740	1691	177	513	500	1160	1	1	35399906	613	14.31	0.62	12	0.47	121.00	2811.00	2530	20221202	-31.58	1400	20231027	23.64	2340	-26.03	20230131	1400	23.64	20231027	2520	-31.31	20221205	1400	23.64	20231027	4.66	N	014190	500	176 억		315346	N	N	0	N	00	N
149	20231204	130247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1730	13	2	0.76	263718843	152970	70.30	1732	1749	1701	2230	1202	1717	1723.99	0.89	0	27639	1781	1749	1732	1700	1683	1740	1691	177	513	500	1160	1	1	35399906	612	14.30	0.62	12	0.43	121.00	2811.00	2530	20221202	-31.62	1400	20231027	23.57	2340	-26.07	20230131	1400	23.57	20231027	2520	-31.35	20221205	1400	23.57	20231027	4.66	N	014190	500	176 억		315346	N	N	0	N	00	N
150	20231204	120248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1736	19	2	1.11	242803360	140915	64.76	1732	1749	1701	2230	1202	1717	1723.05	0.89	0	27312	1781	1749	1732	1700	1683	1740	1691	177	513	500	1160	1	1	35399906	615	14.35	0.62	12	0.40	121.00	2811.00	2530	20221202	-31.38	1400	20231027	24.00	2340	-25.81	20230131	1400	24.00	20231027	2520	-31.11	20221205	1400	24.00	20231027	4.66	N	014190	500	176 억		315346	N	N	0	N	00	N
151	20231204	110248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1745	28	2	1.63	207974603	120890	55.56	1732	1749	1701	2230	1202	1717	1720.36	0.89	0	22466	1781	1749	1732	1700	1683	1740	1691	177	513	500	1160	1	1	35399906	618	14.42	0.62	12	0.34	121.00	2811.00	2530	20221202	-31.03	1400	20231027	24.64	2340	-25.43	20230131	1400	24.64	20231027	2520	-30.75	20221205	1400	24.64	20231027	4.66	N	014190	500	176 억		315346	N	N	0	N	00	N
152	20231204	100248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1717	0	3	0.00	149049074	86905	39.94	1732	1734	1701	2230	1202	1717	1715.08	0.89	0	8659	1781	1749	1732	1700	1683	1740	1691	177	513	500	1160	1	1	35399906	608	14.19	0.61	12	0.25	121.00	2811.00	2530	20221202	-32.13	1400	20231027	22.64	2340	-26.62	20230131	1400	22.64	20231027	2520	-31.87	20221205	1400	22.64	20231027	4.66	N	014190	500	176 억		315346	N	N	0	N	00	N
153	20231204	090247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1724	7	2	0.41	32200209	18648	8.57	1732	1734	1710	2230	1202	1717	1726.74	0.89	0	-12379	1781	1749	1732	1700	1683	1740	1691	177	513	500	1160	1	1	35399906	610	14.25	0.61	12	0.05	121.00	2811.00	2530	20221202	-31.86	1400	20231027	23.14	2340	-26.32	20230131	1400	23.14	20231027	2520	-31.59	20221205	1400	23.14	20231027	4.66	N	014190	500	176 억		315346	N	N	0	N	00	N
154	20231201	160248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1717	-21	5	-1.21	374542922	216986	134.09	1739	1764	1715	2255	1217	1738	1726.12	0.93	0	-14416	1776	1756	1729	1709	1682	1767	1720	177	517	500	1180	1	1	35399906	608	14.19	0.61	12	0.61	121.00	2811.00	2530	20221202	-32.13	1400	20231027	22.64	2340	-26.62	20230131	1400	22.64	20231027	2530	-32.13	20221202	1400	22.64	20231027	4.70	N	014190	500	176 억		328623	N	N	0	N	00	N
155	20231201	150247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1722	-16	5	-0.92	314838388	182227	112.61	1739	1764	1720	2255	1217	1738	1727.72	0.93	0	-9542	1776	1756	1729	1709	1682	1767	1720	177	517	500	1180	1	1	35399906	610	14.23	0.61	12	0.51	121.00	2811.00	2530	20221202	-31.94	1400	20231027	23.00	2340	-26.41	20230131	1400	23.00	20231027	2530	-31.94	20221202	1400	23.00	20231027	4.70	N	014190	500	176 억		328623	N	N	0	N	00	N
156	20231201	140248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1725	-13	5	-0.75	282944274	163716	101.17	1739	1764	1721	2255	1217	1738	1728.26	0.93	0	-3911	1776	1756	1729	1709	1682	1767	1720	177	517	500	1180	1	1	35399906	611	14.26	0.61	12	0.46	121.00	2811.00	2530	20221202	-31.82	1400	20231027	23.21	2340	-26.28	20230131	1400	23.21	20231027	2530	-31.82	20221202	1400	23.21	20231027	4.70	N	014190	500	176 억		328623	N	N	0	N	00	N
157	20231201	130247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1730	-8	5	-0.46	266416414	154142	95.25	1739	1764	1721	2255	1217	1738	1728.38	0.93	0	-4016	1776	1756	1729	1709	1682	1767	1720	177	517	500	1180	1	1	35399906	612	14.30	0.62	12	0.44	121.00	2811.00	2530	20221202	-31.62	1400	20231027	23.57	2340	-26.07	20230131	1400	23.57	20231027	2530	-31.62	20221202	1400	23.57	20231027	4.70	N	014190	500	176 억		328623	N	N	0	N	00	N
158	20231201	120248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1733	-5	5	-0.29	243245197	140732	86.97	1739	1764	1721	2255	1217	1738	1728.42	0.93	0	-1498	1776	1756	1729	1709	1682	1767	1720	177	517	500	1180	1	1	35399906	613	14.32	0.62	12	0.40	121.00	2811.00	2530	20221202	-31.50	1400	20231027	23.79	2340	-25.94	20230131	1400	23.79	20231027	2530	-31.50	20221202	1400	23.79	20231027	4.70	N	014190	500	176 억		328623	N	N	0	N	00	N
159	20231201	110247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1721	-17	5	-0.98	218476063	126406	78.11	1739	1764	1721	2255	1217	1738	1728.36	0.93	0	2828	1776	1756	1729	1709	1682	1767	1720	177	517	500	1180	1	1	35399906	609	14.22	0.61	12	0.36	121.00	2811.00	2530	20221202	-31.98	1400	20231027	22.93	2340	-26.45	20230131	1400	22.93	20231027	2530	-31.98	20221202	1400	22.93	20231027	4.70	N	014190	500	176 억		328623	N	N	0	N	00	N
160	20231201	100248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1727	-11	5	-0.63	106028375	61186	37.81	1739	1764	1724	2255	1217	1738	1732.88	0.93	0	-8962	1776	1756	1729	1709	1682	1767	1720	177	517	500	1180	1	1	35399906	611	14.27	0.61	12	0.17	121.00	2811.00	2530	20221202	-31.74	1400	20231027	23.36	2340	-26.20	20230131	1400	23.36	20231027	2530	-31.74	20221202	1400	23.36	20231027	4.70	N	014190	500	176 억		328623	N	N	0	N	00	N
161	20231201	090245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1739	1	2	0.06	12484241	7180	4.44	1739	1739	1735	2255	1217	1738	1738.76	0.93	0	-620	1776	1756	1729	1709	1682	1767	1720	177	517	500	1180	1	1	35399906	616	14.37	0.62	12	0.02	121.00	2811.00	2530	20221202	-31.26	1400	20231027	24.21	2340	-25.68	20230131	1400	24.21	20231027	2530	-31.26	20221202	1400	24.21	20231027	4.70	N	014190	500	176 억		328623	N	N	0	N	00	N