KissMeData/453450/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	161411	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	506989780	30770	88.43	16000	16800	15880	20950	11310	16150	16475.05	2.85	8964	9009	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.39	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		226031	N	N	0	N	00	N
3	20241231	151355	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	506989780	30770	88.43	16000	16800	15880	20950	11310	16150	16475.05	2.85	8964	9009	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.39	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		226031	N	N	0	N	00	N
4	20241231	141403	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	506989780	30770	88.43	16000	16800	15880	20950	11310	16150	16475.05	2.85	8964	9009	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.39	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		226031	N	N	0	N	00	N
5	20241231	131411	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	506989780	30770	88.43	16000	16800	15880	20950	11310	16150	16475.05	2.85	8964	9009	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.39	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		226031	N	N	0	N	00	N
6	20241231	121409	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	506989780	30770	88.43	16000	16800	15880	20950	11310	16150	16475.05	2.85	8964	9009	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.39	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		226031	N	N	0	N	00	N
7	20241231	111409	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	506989780	30770	88.43	16000	16800	15880	20950	11310	16150	16475.05	2.85	8964	9009	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.39	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		226031	N	N	0	N	00	N
8	20241231	101403	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	506989780	30770	88.43	16000	16800	15880	20950	11310	16150	16475.05	2.85	8964	9009	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.39	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		226031	N	N	0	N	00	N
9	20241231	091406	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	506989780	30770	88.43	16000	16800	15880	20950	11310	16150	16475.05	2.85	8964	9009	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.39	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		226031	N	N	0	N	00	N
10	20241230	161356	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	502844810	30520	87.71	16000	16800	15880	20950	11310	16150	16475.05	2.73	0	9009	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.38	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		217067	N	N	0	N	00	N
11	20241230	151406	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	484831440	29433	84.58	16000	16800	15880	20950	11310	16150	16472.38	2.73	0	8698	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.37	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		217067	N	N	0	N	00	N
12	20241230	141405	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16740	590	2	3.65	440968670	26798	77.01	16000	16800	15880	20950	11310	16150	16455.28	2.73	0	7585	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1330	25.33	1.41	12	0.34	661.00	11848.00	82200	20240614	-79.64	13640	20241209	22.73	82200	-79.64	20240614	13640	22.73	20241209	82200	-79.64	20240614	13640	22.73	20241209	2.25	N	453450	200	15 억		217067	N	N	0	N	00	N
13	20241230	131407	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	353961100	21576	62.01	16000	16660	15880	20950	11310	16150	16405.32	2.73	0	5563	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.27	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		217067	N	N	0	N	00	N
14	20241230	121401	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16330	180	2	1.11	316525790	19299	55.46	16000	16660	15880	20950	11310	16150	16401.15	2.73	0	5355	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1297	24.70	1.38	12	0.24	661.00	11848.00	82200	20240614	-80.13	13640	20241209	19.72	82200	-80.13	20240614	13640	19.72	20241209	82200	-80.13	20240614	13640	19.72	20241209	2.25	N	453450	200	15 억		217067	N	N	0	N	00	N
15	20241230	111358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16380	230	2	1.42	290973150	17739	50.98	16000	16660	15880	20950	11310	16150	16403.02	2.73	0	6174	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1301	24.78	1.38	12	0.22	661.00	11848.00	82200	20240614	-80.07	13640	20241209	20.09	82200	-80.07	20240614	13640	20.09	20241209	82200	-80.07	20240614	13640	20.09	20241209	2.25	N	453450	200	15 억		217067	N	N	0	N	00	N
16	20241230	101401	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16580	430	2	2.66	231844790	14160	40.69	16000	16660	15880	20950	11310	16150	16373.22	2.73	0	6036	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1317	25.08	1.40	12	0.18	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.25	N	453450	200	15 억		217067	N	N	0	N	00	N
17	20241230	091405	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16280	130	2	0.80	60032190	3733	10.73	16000	16280	15880	20950	11310	16150	16081.49	2.73	0	497	17270	16710	16360	15800	15450	16535	15625	16	4800	200	10010	10	1	7942750	1293	24.63	1.37	12	0.05	661.00	11848.00	82200	20240614	-80.19	13640	20241209	19.35	82200	-80.19	20240614	13640	19.35	20241209	82200	-80.19	20240614	13640	19.35	20241209	2.25	N	453450	200	15 억		217067	N	N	0	N	00	N
18	20241227	161357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	-630	5	-3.75	556667420	34201	77.70	16630	16920	16010	21800	11750	16780	16276.77	2.82	0	-7007	17793	17286	17023	16516	16253	17155	16385	16	5020	200	10400	10	1	7942750	1283	24.43	1.36	12	0.43	661.00	11848.00	82200	20240614	-80.35	13640	20241209	18.40	82200	-80.35	20240614	13640	18.40	20241209	82200	-80.35	20240614	13640	18.40	20241209	2.26	N	453450	200	15 억		223896	N	N	0	N	00	N
19	20241227	151357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	-740	5	-4.41	512544920	31461	71.48	16630	16920	16010	21800	11750	16780	16291.44	2.82	0	-6416	17793	17286	17023	16516	16253	17155	16385	16	5020	200	10400	10	1	7942750	1274	24.27	1.35	12	0.40	661.00	11848.00	82200	20240614	-80.49	13640	20241209	17.60	82200	-80.49	20240614	13640	17.60	20241209	82200	-80.49	20240614	13640	17.60	20241209	2.26	N	453450	200	15 억		223896	N	N	0	N	00	N
20	20241227	141358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16180	-600	5	-3.58	408424080	24980	56.75	16630	16920	16030	21800	11750	16780	16350.04	2.82	0	-3702	17793	17286	17023	16516	16253	17155	16385	16	5020	200	10400	10	1	7942750	1285	24.48	1.37	12	0.31	661.00	11848.00	82200	20240614	-80.32	13640	20241209	18.62	82200	-80.32	20240614	13640	18.62	20241209	82200	-80.32	20240614	13640	18.62	20241209	2.26	N	453450	200	15 억		223896	N	N	0	N	00	N
21	20241227	131357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	-680	5	-4.05	369775270	22582	51.31	16630	16920	16030	21800	11750	16780	16374.78	2.82	0	-3981	17793	17286	17023	16516	16253	17155	16385	16	5020	200	10400	10	1	7942750	1279	24.36	1.36	12	0.28	661.00	11848.00	82200	20240614	-80.41	13640	20241209	18.04	82200	-80.41	20240614	13640	18.04	20241209	82200	-80.41	20240614	13640	18.04	20241209	2.26	N	453450	200	15 억		223896	N	N	0	N	00	N
22	20241227	121358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	-660	5	-3.93	328711300	20031	45.51	16630	16920	16100	21800	11750	16780	16410.13	2.82	0	-4453	17793	17286	17023	16516	16253	17155	16385	16	5020	200	10400	10	1	7942750	1280	24.39	1.36	12	0.25	661.00	11848.00	82200	20240614	-80.39	13640	20241209	18.18	82200	-80.39	20240614	13640	18.18	20241209	82200	-80.39	20240614	13640	18.18	20241209	2.26	N	453450	200	15 억		223896	N	N	0	N	00	N
23	20241227	111356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	-470	5	-2.80	231391640	14026	31.87	16630	16920	16300	21800	11750	16780	16497.34	2.82	0	-2961	17793	17286	17023	16516	16253	17155	16385	16	5020	200	10400	10	1	7942750	1295	24.67	1.38	12	0.18	661.00	11848.00	82200	20240614	-80.16	13640	20241209	19.57	82200	-80.16	20240614	13640	19.57	20241209	82200	-80.16	20240614	13640	19.57	20241209	2.26	N	453450	200	15 억		223896	N	N	0	N	00	N
24	20241227	101356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16660	-120	5	-0.72	107459250	6473	14.71	16630	16920	16470	21800	11750	16780	16601.15	2.82	0	-1704	17793	17286	17023	16516	16253	17155	16385	16	5020	200	10400	10	1	7942750	1323	25.20	1.41	12	0.08	661.00	11848.00	82200	20240614	-79.73	13640	20241209	22.14	82200	-79.73	20240614	13640	22.14	20241209	82200	-79.73	20240614	13640	22.14	20241209	2.26	N	453450	200	15 억		223896	N	N	0	N	00	N
25	20241227	091400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16590	-190	5	-1.13	36793540	2214	5.03	16630	16920	16580	21800	11750	16780	16618.58	2.82	0	-1253	17793	17286	17023	16516	16253	17155	16385	16	5020	200	10400	10	1	7942750	1318	25.10	1.40	12	0.03	661.00	11848.00	82200	20240614	-79.82	13640	20241209	21.63	82200	-79.82	20240614	13640	21.63	20241209	82200	-79.82	20240614	13640	21.63	20241209	2.26	N	453450	200	15 억		223896	N	N	0	N	00	N
26	20241226	161350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16780	-570	5	-3.29	742956650	43700	69.06	17260	17530	16760	22550	12150	17350	17001.21	2.89	0	-6210	17883	17616	17183	16916	16483	17750	17050	16	5200	200	10750	10	1	7942750	1333	25.39	1.42	12	0.55	661.00	11848.00	82200	20240614	-79.59	13640	20241209	23.02	82200	-79.59	20240614	13640	23.02	20241209	82200	-79.59	20240614	13640	23.02	20241209	2.38	N	453450	200	15 억		229302	N	N	0	N	00	N
27	20241226	151347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	-550	5	-3.17	700374470	41163	65.05	17260	17530	16760	22550	12150	17350	17014.47	2.89	0	-5863	17883	17616	17183	16916	16483	17750	17050	16	5200	200	10750	10	1	7942750	1334	25.42	1.42	12	0.52	661.00	11848.00	82200	20240614	-79.56	13640	20241209	23.17	82200	-79.56	20240614	13640	23.17	20241209	82200	-79.56	20240614	13640	23.17	20241209	2.38	N	453450	200	15 억		229302	N	N	0	N	00	N
28	20241226	141346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16870	-480	5	-2.77	582900430	34173	54.00	17260	17530	16850	22550	12150	17350	17057.14	2.89	0	-5722	17883	17616	17183	16916	16483	17750	17050	16	5200	200	10750	10	1	7942750	1340	25.52	1.42	12	0.43	661.00	11848.00	82200	20240614	-79.48	13640	20241209	23.68	82200	-79.48	20240614	13640	23.68	20241209	82200	-79.48	20240614	13640	23.68	20241209	2.38	N	453450	200	15 억		229302	N	N	0	N	00	N
29	20241226	131347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17020	-330	5	-1.90	467705010	27367	43.25	17260	17530	16910	22550	12150	17350	17089.89	2.89	0	-2244	17883	17616	17183	16916	16483	17750	17050	16	5200	200	10750	10	1	7942750	1352	25.75	1.44	12	0.34	661.00	11848.00	82200	20240614	-79.29	13640	20241209	24.78	82200	-79.29	20240614	13640	24.78	20241209	82200	-79.29	20240614	13640	24.78	20241209	2.38	N	453450	200	15 억		229302	N	N	0	N	00	N
30	20241226	121344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	-300	5	-1.73	408469730	23888	37.75	17260	17530	16910	22550	12150	17350	17099.13	2.89	0	-1010	17883	17616	17183	16916	16483	17750	17050	16	5200	200	10750	10	1	7942750	1354	25.79	1.44	12	0.30	661.00	11848.00	82200	20240614	-79.26	13640	20241209	25.00	82200	-79.26	20240614	13640	25.00	20241209	82200	-79.26	20240614	13640	25.00	20241209	2.38	N	453450	200	15 억		229302	N	N	0	N	00	N
31	20241226	111344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16990	-360	5	-2.07	375823940	21971	34.72	17260	17530	16910	22550	12150	17350	17105.20	2.89	0	-1345	17883	17616	17183	16916	16483	17750	17050	16	5200	200	10750	10	1	7942750	1349	25.70	1.43	12	0.28	661.00	11848.00	82200	20240614	-79.33	13640	20241209	24.56	82200	-79.33	20240614	13640	24.56	20241209	82200	-79.33	20240614	13640	24.56	20241209	2.38	N	453450	200	15 억		229302	N	N	0	N	00	N
32	20241226	101346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	-350	5	-2.02	248070930	14448	22.83	17260	17530	16910	22550	12150	17350	17169.63	2.89	0	-2495	17883	17616	17183	16916	16483	17750	17050	16	5200	200	10750	10	1	7942750	1350	25.72	1.43	12	0.18	661.00	11848.00	82200	20240614	-79.32	13640	20241209	24.63	82200	-79.32	20240614	13640	24.63	20241209	82200	-79.32	20240614	13640	24.63	20241209	2.38	N	453450	200	15 억		229302	N	N	0	N	00	N
33	20241226	091342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17250	-100	5	-0.58	96179490	5548	8.77	17260	17530	17240	22550	12150	17350	17335.83	2.89	0	-996	17883	17616	17183	16916	16483	17750	17050	16	5200	200	10750	10	1	7942750	1370	26.10	1.46	12	0.07	661.00	11848.00	82200	20240614	-79.01	13640	20241209	26.47	82200	-79.01	20240614	13640	26.47	20241209	82200	-79.01	20240614	13640	26.47	20241209	2.38	N	453450	200	15 억		229302	N	N	0	N	00	N
34	20241224	161344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17350	280	2	1.64	1075430600	62769	83.54	16870	17450	16750	22150	11950	17070	17133.03	2.79	0	7414	18170	17620	16830	16280	15490	17895	16555	16	5080	200	10580	10	1	7942750	1378	26.25	1.46	12	0.79	661.00	11848.00	82200	20240614	-78.89	13640	20241209	27.20	82200	-78.89	20240614	13640	27.20	20241209	82200	-78.89	20240614	13640	27.20	20241209	2.36	N	453450	200	15 억		221903	N	N	0	N	00	N
35	20241224	151345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17350	280	2	1.64	1005080260	58714	78.14	16870	17450	16750	22150	11950	17070	17118.24	2.79	0	7519	18170	17620	16830	16280	15490	17895	16555	16	5080	200	10580	10	1	7942750	1378	26.25	1.46	12	0.74	661.00	11848.00	82200	20240614	-78.89	13640	20241209	27.20	82200	-78.89	20240614	13640	27.20	20241209	82200	-78.89	20240614	13640	27.20	20241209	2.36	N	453450	200	15 억		221903	N	N	0	N	00	N
36	20241224	141341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17190	120	2	0.70	717967940	42156	56.10	16870	17240	16750	22150	11950	17070	17031.22	2.79	0	3912	18170	17620	16830	16280	15490	17895	16555	16	5080	200	10580	10	1	7942750	1365	26.01	1.45	12	0.53	661.00	11848.00	82200	20240614	-79.09	13640	20241209	26.03	82200	-79.09	20240614	13640	26.03	20241209	82200	-79.09	20240614	13640	26.03	20241209	2.36	N	453450	200	15 억		221903	N	N	0	N	00	N
37	20241224	131343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17160	90	2	0.53	551506390	32454	43.19	16870	17210	16750	22150	11950	17070	16993.48	2.79	0	1204	18170	17620	16830	16280	15490	17895	16555	16	5080	200	10580	10	1	7942750	1363	25.96	1.45	12	0.41	661.00	11848.00	82200	20240614	-79.12	13640	20241209	25.81	82200	-79.12	20240614	13640	25.81	20241209	82200	-79.12	20240614	13640	25.81	20241209	2.36	N	453450	200	15 억		221903	N	N	0	N	00	N
38	20241224	121345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16970	-100	5	-0.59	492069900	28965	38.55	16870	17210	16750	22150	11950	17070	16988.43	2.79	0	1953	18170	17620	16830	16280	15490	17895	16555	16	5080	200	10580	10	1	7942750	1348	25.67	1.43	12	0.36	661.00	11848.00	82200	20240614	-79.36	13640	20241209	24.41	82200	-79.36	20240614	13640	24.41	20241209	82200	-79.36	20240614	13640	24.41	20241209	2.36	N	453450	200	15 억		221903	N	N	0	N	00	N
39	20241224	111344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16970	-100	5	-0.59	444669800	26188	34.85	16870	17210	16750	22150	11950	17070	16979.91	2.79	0	2364	18170	17620	16830	16280	15490	17895	16555	16	5080	200	10580	10	1	7942750	1348	25.67	1.43	12	0.33	661.00	11848.00	82200	20240614	-79.36	13640	20241209	24.41	82200	-79.36	20240614	13640	24.41	20241209	82200	-79.36	20240614	13640	24.41	20241209	2.36	N	453450	200	15 억		221903	N	N	0	N	00	N
40	20241224	101343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	-70	5	-0.41	319456580	18866	25.11	16870	17160	16750	22150	11950	17070	16932.93	2.79	0	1129	18170	17620	16830	16280	15490	17895	16555	16	5080	200	10580	10	1	7942750	1350	25.72	1.43	12	0.24	661.00	11848.00	82200	20240614	-79.32	13640	20241209	24.63	82200	-79.32	20240614	13640	24.63	20241209	82200	-79.32	20240614	13640	24.63	20241209	2.36	N	453450	200	15 억		221903	N	N	0	N	00	N
41	20241224	091350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16920	-150	5	-0.88	92555390	5454	7.26	16870	17090	16870	22150	11950	17070	16970.19	2.79	0	350	18170	17620	16830	16280	15490	17895	16555	16	5080	200	10580	10	1	7942750	1344	25.60	1.43	12	0.07	661.00	11848.00	82200	20240614	-79.42	13640	20241209	24.05	82200	-79.42	20240614	13640	24.05	20241209	82200	-79.42	20240614	13640	24.05	20241209	2.36	N	453450	200	15 억		221903	N	N	0	N	00	N
42	20241223	161334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17070	1110	2	6.95	1256428780	74544	170.71	16230	17380	16040	20700	11180	15960	16854.96	2.52	0	22268	16866	16412	16146	15692	15426	16280	15560	16	4740	200	9890	10	1	7942750	1356	25.82	1.44	12	0.94	661.00	11848.00	82200	20240614	-79.23	13640	20241209	25.15	82200	-79.23	20240614	13640	25.15	20241209	82200	-79.23	20240614	13640	25.15	20241209	2.37	N	453450	200	15 억		199779	N	N	0	N	00	N
43	20241223	151338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17120	1160	2	7.27	1231414730	73081	167.36	16230	17380	16040	20700	11180	15960	16850.28	2.52	0	22168	16866	16412	16146	15692	15426	16280	15560	16	4740	200	9890	10	1	7942750	1360	25.90	1.44	12	0.92	661.00	11848.00	82200	20240614	-79.17	13640	20241209	25.51	82200	-79.17	20240614	13640	25.51	20241209	82200	-79.17	20240614	13640	25.51	20241209	2.37	N	453450	200	15 억		199779	N	N	0	N	00	N
44	20241223	141334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	1040	2	6.52	1060998280	63090	144.48	16230	17380	16040	20700	11180	15960	16817.53	2.52	0	20954	16866	16412	16146	15692	15426	16280	15560	16	4740	200	9890	10	1	7942750	1350	25.72	1.43	12	0.79	661.00	11848.00	82200	20240614	-79.32	13640	20241209	24.63	82200	-79.32	20240614	13640	24.63	20241209	82200	-79.32	20240614	13640	24.63	20241209	2.37	N	453450	200	15 억		199779	N	N	0	N	00	N
45	20241223	131333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	1040	2	6.52	1008587660	60012	137.43	16230	17380	16040	20700	11180	15960	16806.76	2.52	0	19764	16866	16412	16146	15692	15426	16280	15560	16	4740	200	9890	10	1	7942750	1350	25.72	1.43	12	0.76	661.00	11848.00	82200	20240614	-79.32	13640	20241209	24.63	82200	-79.32	20240614	13640	24.63	20241209	82200	-79.32	20240614	13640	24.63	20241209	2.37	N	453450	200	15 억		199779	N	N	0	N	00	N
46	20241223	121337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17180	1220	2	7.64	816780480	48755	111.65	16230	17380	16040	20700	11180	15960	16753.13	2.52	0	16731	16866	16412	16146	15692	15426	16280	15560	16	4740	200	9890	10	1	7942750	1365	25.99	1.45	12	0.61	661.00	11848.00	82200	20240614	-79.10	13640	20241209	25.95	82200	-79.10	20240614	13640	25.95	20241209	82200	-79.10	20240614	13640	25.95	20241209	2.37	N	453450	200	15 억		199779	N	N	0	N	00	N
47	20241223	111331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16680	720	2	4.51	331672940	20057	45.93	16230	16700	16040	20700	11180	15960	16537.18	2.52	0	5370	16866	16412	16146	15692	15426	16280	15560	16	4740	200	9890	10	1	7942750	1325	25.23	1.41	12	0.25	661.00	11848.00	82200	20240614	-79.71	13640	20241209	22.29	82200	-79.71	20240614	13640	22.29	20241209	82200	-79.71	20240614	13640	22.29	20241209	2.37	N	453450	200	15 억		199779	N	N	0	N	00	N
48	20241223	101325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	560	2	3.51	182745680	11099	25.42	16230	16680	16040	20700	11180	15960	16466.11	2.52	0	4781	16866	16412	16146	15692	15426	16280	15560	16	4740	200	9890	10	1	7942750	1312	24.99	1.39	12	0.14	661.00	11848.00	82200	20240614	-79.90	13640	20241209	21.11	82200	-79.90	20240614	13640	21.11	20241209	82200	-79.90	20240614	13640	21.11	20241209	2.37	N	453450	200	15 억		199779	N	N	0	N	00	N
49	20241223	091331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16550	590	2	3.70	100983620	6130	14.04	16230	16680	16040	20700	11180	15960	16475.61	2.52	0	3246	16866	16412	16146	15692	15426	16280	15560	16	4740	200	9890	10	1	7942750	1315	25.04	1.40	12	0.08	661.00	11848.00	82200	20240614	-79.87	13640	20241209	21.33	82200	-79.87	20240614	13640	21.33	20241209	82200	-79.87	20240614	13640	21.33	20241209	2.37	N	453450	200	15 억		199779	N	N	0	N	00	N
50	20241220	161325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	-580	5	-3.51	699352000	43463	112.75	16480	16600	15880	21500	11580	16540	16091.04	2.45	0	4823	17000	16770	16590	16360	16180	16680	16270	16	4960	200	10250	10	1	7942750	1268	24.15	1.35	12	0.55	661.00	11848.00	82200	20240614	-80.58	13640	20241209	17.01	82200	-80.58	20240614	13640	17.01	20241209	82200	-80.58	20240614	13640	17.01	20241209	2.36	N	453450	200	15 억		194989	N	N	0	N	00	N
51	20241220	151329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	-580	5	-3.51	684176540	42513	110.28	16480	16600	15880	21500	11580	16540	16093.35	2.45	0	4682	17000	16770	16590	16360	16180	16680	16270	16	4960	200	10250	10	1	7942750	1268	24.15	1.35	12	0.54	661.00	11848.00	82200	20240614	-80.58	13640	20241209	17.01	82200	-80.58	20240614	13640	17.01	20241209	82200	-80.58	20240614	13640	17.01	20241209	2.36	N	453450	200	15 억		194989	N	N	0	N	00	N
52	20241220	141326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	-620	5	-3.75	628444610	39020	101.22	16480	16600	15880	21500	11580	16540	16105.71	2.45	0	3844	17000	16770	16590	16360	16180	16680	16270	16	4960	200	10250	10	1	7942750	1264	24.08	1.34	12	0.49	661.00	11848.00	82200	20240614	-80.63	13640	20241209	16.72	82200	-80.63	20240614	13640	16.72	20241209	82200	-80.63	20240614	13640	16.72	20241209	2.36	N	453450	200	15 억		194989	N	N	0	N	00	N
53	20241220	131326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	-600	5	-3.63	478320760	29593	76.77	16480	16600	15930	21500	11580	16540	16163.31	2.45	0	1923	17000	16770	16590	16360	16180	16680	16270	16	4960	200	10250	10	1	7942750	1266	24.11	1.35	12	0.37	661.00	11848.00	82200	20240614	-80.61	13640	20241209	16.86	82200	-80.61	20240614	13640	16.86	20241209	82200	-80.61	20240614	13640	16.86	20241209	2.36	N	453450	200	15 억		194989	N	N	0	N	00	N
54	20241220	121323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-540	5	-3.26	432960340	26752	69.40	16480	16600	16000	21500	11580	16540	16184.22	2.45	0	1075	17000	16770	16590	16360	16180	16680	16270	16	4960	200	10250	10	1	7942750	1271	24.21	1.35	12	0.34	661.00	11848.00	82200	20240614	-80.54	13640	20241209	17.30	82200	-80.54	20240614	13640	17.30	20241209	82200	-80.54	20240614	13640	17.30	20241209	2.36	N	453450	200	15 억		194989	N	N	0	N	00	N
55	20241220	111323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	-410	5	-2.48	337332850	20801	53.96	16480	16600	16050	21500	11580	16540	16217.15	2.45	0	3497	17000	16770	16590	16360	16180	16680	16270	16	4960	200	10250	10	1	7942750	1281	24.40	1.36	12	0.26	661.00	11848.00	82200	20240614	-80.38	13640	20241209	18.26	82200	-80.38	20240614	13640	18.26	20241209	82200	-80.38	20240614	13640	18.26	20241209	2.36	N	453450	200	15 억		194989	N	N	0	N	00	N
56	20241220	101325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16170	-370	5	-2.24	254191590	15669	40.65	16480	16600	16050	21500	11580	16540	16222.58	2.45	0	3478	17000	16770	16590	16360	16180	16680	16270	16	4960	200	10250	10	1	7942750	1284	24.46	1.36	12	0.20	661.00	11848.00	82200	20240614	-80.33	13640	20241209	18.55	82200	-80.33	20240614	13640	18.55	20241209	82200	-80.33	20240614	13640	18.55	20241209	2.36	N	453450	200	15 억		194989	N	N	0	N	00	N
57	20241220	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	-270	5	-1.63	62582350	3825	9.92	16480	16600	16270	21500	11580	16540	16361.40	2.45	0	-1047	17000	16770	16590	16360	16180	16680	16270	16	4960	200	10250	10	1	7942750	1292	24.61	1.37	12	0.05	661.00	11848.00	82200	20240614	-80.21	13640	20241209	19.28	82200	-80.21	20240614	13640	19.28	20241209	82200	-80.21	20240614	13640	19.28	20241209	2.36	N	453450	200	15 억		194989	N	N	0	N	00	N
58	20241219	161319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16540	-370	5	-2.19	637948940	38514	92.63	16790	16820	16410	21950	11840	16910	16564.08	2.34	0	8964	17816	17362	16976	16522	16136	17590	16750	16	5040	200	10480	10	1	7942750	1314	25.02	1.40	12	0.48	661.00	11848.00	82200	20240614	-79.88	13640	20241209	21.26	82200	-79.88	20240614	13640	21.26	20241209	82200	-79.88	20240614	13640	21.26	20241209	2.34	N	453450	200	15 억		185694	N	N	0	N	00	N
59	20241219	151319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16540	-370	5	-2.19	608986780	36764	88.42	16790	16820	16410	21950	11840	16910	16564.76	2.34	0	8810	17816	17362	16976	16522	16136	17590	16750	16	5040	200	10480	10	1	7942750	1314	25.02	1.40	12	0.46	661.00	11848.00	82200	20240614	-79.88	13640	20241209	21.26	82200	-79.88	20240614	13640	21.26	20241209	82200	-79.88	20240614	13640	21.26	20241209	2.34	N	453450	200	15 억		185694	N	N	0	N	00	N
60	20241219	141321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16780	-130	5	-0.77	530159670	32022	77.02	16790	16820	16410	21950	11840	16910	16556.11	2.34	0	8786	17816	17362	16976	16522	16136	17590	16750	16	5040	200	10480	10	1	7942750	1333	25.39	1.42	12	0.40	661.00	11848.00	82200	20240614	-79.59	13640	20241209	23.02	82200	-79.59	20240614	13640	23.02	20241209	82200	-79.59	20240614	13640	23.02	20241209	2.34	N	453450	200	15 억		185694	N	N	0	N	00	N
61	20241219	131320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16720	-190	5	-1.12	491609090	29721	71.48	16790	16790	16410	21950	11840	16910	16540.80	2.34	0	8128	17816	17362	16976	16522	16136	17590	16750	16	5040	200	10480	10	1	7942750	1328	25.30	1.41	12	0.37	661.00	11848.00	82200	20240614	-79.66	13640	20241209	22.58	82200	-79.66	20240614	13640	22.58	20241209	82200	-79.66	20240614	13640	22.58	20241209	2.34	N	453450	200	15 억		185694	N	N	0	N	00	N
62	20241219	121322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	-340	5	-2.01	441437760	26701	64.22	16790	16790	16410	21950	11840	16910	16532.63	2.34	0	6251	17816	17362	16976	16522	16136	17590	16750	16	5040	200	10480	10	1	7942750	1316	25.07	1.40	12	0.34	661.00	11848.00	82200	20240614	-79.84	13640	20241209	21.48	82200	-79.84	20240614	13640	21.48	20241209	82200	-79.84	20240614	13640	21.48	20241209	2.34	N	453450	200	15 억		185694	N	N	0	N	00	N
63	20241219	111319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16480	-430	5	-2.54	339871950	20548	49.42	16790	16790	16410	21950	11840	16910	16540.39	2.34	0	1644	17816	17362	16976	16522	16136	17590	16750	16	5040	200	10480	10	1	7942750	1309	24.93	1.39	12	0.26	661.00	11848.00	82200	20240614	-79.95	13640	20241209	20.82	82200	-79.95	20240614	13640	20.82	20241209	82200	-79.95	20240614	13640	20.82	20241209	2.34	N	453450	200	15 억		185694	N	N	0	N	00	N
64	20241219	101312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	-340	5	-2.01	253973760	15340	36.90	16790	16790	16410	21950	11840	16910	16556.31	2.34	0	2567	17816	17362	16976	16522	16136	17590	16750	16	5040	200	10480	10	1	7942750	1316	25.07	1.40	12	0.19	661.00	11848.00	82200	20240614	-79.84	13640	20241209	21.48	82200	-79.84	20240614	13640	21.48	20241209	82200	-79.84	20240614	13640	21.48	20241209	2.34	N	453450	200	15 억		185694	N	N	0	N	00	N
65	20241219	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16580	-330	5	-1.95	180508180	10918	26.26	16790	16790	16410	21950	11840	16910	16533.08	2.34	0	4225	17816	17362	16976	16522	16136	17590	16750	16	5040	200	10480	10	1	7942750	1317	25.08	1.40	12	0.14	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	82200	-79.83	20240614	13640	21.55	20241209	82200	-79.83	20240614	13640	21.55	20241209	2.34	N	453450	200	15 억		185694	N	N	0	N	00	N
66	20241218	161315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16910	-10	5	-0.06	688812610	40847	91.59	16870	17430	16590	21950	11850	16920	16863.18	2.26	0	4767	17540	17230	16840	16530	16140	17385	16685	16	5030	200	10490	10	1	7942750	1343	25.58	1.43	12	0.51	661.00	11848.00	82200	20240614	-79.43	13640	20241209	23.97	82200	-79.43	20240614	13640	23.97	20241209	82200	-79.43	20240614	13640	23.97	20241209	2.34	N	453450	200	15 억		179296	N	N	0	N	00	N
67	20241218	151319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16910	-10	5	-0.06	654066400	38793	86.98	16870	17430	16590	21950	11850	16920	16860.42	2.26	0	3945	17540	17230	16840	16530	16140	17385	16685	16	5030	200	10490	10	1	7942750	1343	25.58	1.43	12	0.49	661.00	11848.00	82200	20240614	-79.43	13640	20241209	23.97	82200	-79.43	20240614	13640	23.97	20241209	82200	-79.43	20240614	13640	23.97	20241209	2.34	N	453450	200	15 억		179296	N	N	0	N	00	N
68	20241218	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16860	-60	5	-0.35	545760300	32387	72.62	16870	17430	16590	21950	11850	16920	16851.21	2.26	0	423	17540	17230	16840	16530	16140	17385	16685	16	5030	200	10490	10	1	7942750	1339	25.51	1.42	12	0.41	661.00	11848.00	82200	20240614	-79.49	13640	20241209	23.61	82200	-79.49	20240614	13640	23.61	20241209	82200	-79.49	20240614	13640	23.61	20241209	2.34	N	453450	200	15 억		179296	N	N	0	N	00	N
69	20241218	131319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16670	-250	5	-1.48	486332340	28855	64.70	16870	17430	16590	21950	11850	16920	16854.35	2.26	0	-1038	17540	17230	16840	16530	16140	17385	16685	16	5030	200	10490	10	1	7942750	1324	25.22	1.41	12	0.36	661.00	11848.00	82200	20240614	-79.72	13640	20241209	22.21	82200	-79.72	20240614	13640	22.21	20241209	82200	-79.72	20240614	13640	22.21	20241209	2.34	N	453450	200	15 억		179296	N	N	0	N	00	N
70	20241218	121310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	-220	5	-1.30	438364600	25977	58.25	16870	17430	16590	21950	11850	16920	16875.10	2.26	0	-2022	17540	17230	16840	16530	16140	17385	16685	16	5030	200	10490	10	1	7942750	1326	25.26	1.41	12	0.33	661.00	11848.00	82200	20240614	-79.68	13640	20241209	22.43	82200	-79.68	20240614	13640	22.43	20241209	82200	-79.68	20240614	13640	22.43	20241209	2.34	N	453450	200	15 억		179296	N	N	0	N	00	N
71	20241218	111310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16650	-270	5	-1.60	378600580	22386	50.19	16870	17430	16590	21950	11850	16920	16912.38	2.26	0	-3261	17540	17230	16840	16530	16140	17385	16685	16	5030	200	10490	10	1	7942750	1322	25.19	1.41	12	0.28	661.00	11848.00	82200	20240614	-79.74	13640	20241209	22.07	82200	-79.74	20240614	13640	22.07	20241209	82200	-79.74	20240614	13640	22.07	20241209	2.34	N	453450	200	15 억		179296	N	N	0	N	00	N
72	20241218	101318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16870	-50	5	-0.30	237065490	13921	31.21	16870	17430	16700	21950	11850	16920	17029.34	2.26	0	-1686	17540	17230	16840	16530	16140	17385	16685	16	5030	200	10490	10	1	7942750	1340	25.52	1.42	12	0.18	661.00	11848.00	82200	20240614	-79.48	13640	20241209	23.68	82200	-79.48	20240614	13640	23.68	20241209	82200	-79.48	20240614	13640	23.68	20241209	2.34	N	453450	200	15 억		179296	N	N	0	N	00	N
73	20241218	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17120	200	2	1.18	26148800	1545	3.46	16870	17140	16700	21950	11850	16920	16924.79	2.26	0	-51	17540	17230	16840	16530	16140	17385	16685	16	5030	200	10490	10	1	7942750	1360	25.90	1.44	12	0.02	661.00	11848.00	82200	20240614	-79.17	13640	20241209	25.51	82200	-79.17	20240614	13640	25.51	20241209	82200	-79.17	20240614	13640	25.51	20241209	2.34	N	453450	200	15 억		179296	N	N	0	N	00	N
74	20241217	161313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16920	150	2	0.89	739276370	44166	87.19	16600	17150	16450	21800	11740	16770	16737.94	2.19	0	5336	17496	17132	16886	16522	16276	17315	16705	16	5030	200	10390	10	1	7942750	1344	25.60	1.43	12	0.56	661.00	11848.00	82200	20240614	-79.42	13640	20241209	24.05	82200	-79.42	20240614	13640	24.05	20241209	82200	-79.42	20240614	13640	24.05	20241209	2.34	N	453450	200	15 억		173576	N	N	0	N	00	N
75	20241217	151318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16930	160	2	0.95	708241770	42335	83.58	16600	17150	16450	21800	11740	16770	16729.46	2.19	0	6619	17496	17132	16886	16522	16276	17315	16705	16	5030	200	10390	10	1	7942750	1345	25.61	1.43	12	0.53	661.00	11848.00	82200	20240614	-79.40	13640	20241209	24.12	82200	-79.40	20240614	13640	24.12	20241209	82200	-79.40	20240614	13640	24.12	20241209	2.34	N	453450	200	15 억		173576	N	N	0	N	00	N
76	20241217	141308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16830	60	2	0.36	474766260	28544	56.35	16600	16930	16450	21800	11740	16770	16632.79	2.19	0	3800	17496	17132	16886	16522	16276	17315	16705	16	5030	200	10390	10	1	7942750	1337	25.46	1.42	12	0.36	661.00	11848.00	82200	20240614	-79.53	13640	20241209	23.39	82200	-79.53	20240614	13640	23.39	20241209	82200	-79.53	20240614	13640	23.39	20241209	2.34	N	453450	200	15 억		173576	N	N	0	N	00	N
77	20241217	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16590	-180	5	-1.07	369868430	22288	44.00	16600	16930	16450	21800	11740	16770	16594.96	2.19	0	4040	17496	17132	16886	16522	16276	17315	16705	16	5030	200	10390	10	1	7942750	1318	25.10	1.40	12	0.28	661.00	11848.00	82200	20240614	-79.82	13640	20241209	21.63	82200	-79.82	20240614	13640	21.63	20241209	82200	-79.82	20240614	13640	21.63	20241209	2.34	N	453450	200	15 억		173576	N	N	0	N	00	N
78	20241217	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	-200	5	-1.19	313247700	18876	37.26	16600	16930	16450	21800	11740	16770	16595.03	2.19	0	3183	17496	17132	16886	16522	16276	17315	16705	16	5030	200	10390	10	1	7942750	1316	25.07	1.40	12	0.24	661.00	11848.00	82200	20240614	-79.84	13640	20241209	21.48	82200	-79.84	20240614	13640	21.48	20241209	82200	-79.84	20240614	13640	21.48	20241209	2.34	N	453450	200	15 억		173576	N	N	0	N	00	N
79	20241217	111252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16540	-230	5	-1.37	231212780	13930	27.50	16600	16930	16450	21800	11740	16770	16598.19	2.19	0	292	17496	17132	16886	16522	16276	17315	16705	16	5030	200	10390	10	1	7942750	1314	25.02	1.40	12	0.18	661.00	11848.00	82200	20240614	-79.88	13640	20241209	21.26	82200	-79.88	20240614	13640	21.26	20241209	82200	-79.88	20240614	13640	21.26	20241209	2.34	N	453450	200	15 억		173576	N	N	0	N	00	N
80	20241217	101258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16600	-170	5	-1.01	160136110	9646	19.04	16600	16930	16450	21800	11740	16770	16601.30	2.19	0	473	17496	17132	16886	16522	16276	17315	16705	16	5030	200	10390	10	1	7942750	1318	25.11	1.40	12	0.12	661.00	11848.00	82200	20240614	-79.81	13640	20241209	21.70	82200	-79.81	20240614	13640	21.70	20241209	82200	-79.81	20240614	13640	21.70	20241209	2.34	N	453450	200	15 억		173576	N	N	0	N	00	N
81	20241217	091315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16610	-160	5	-0.95	55676740	3338	6.59	16600	16930	16450	21800	11740	16770	16679.67	2.19	0	-393	17496	17132	16886	16522	16276	17315	16705	16	5030	200	10390	10	1	7942750	1319	25.13	1.40	12	0.04	661.00	11848.00	82200	20240614	-79.79	13640	20241209	21.77	82200	-79.79	20240614	13640	21.77	20241209	82200	-79.79	20240614	13640	21.77	20241209	2.34	N	453450	200	15 억		173576	N	N	0	N	00	N
82	20241216	161305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16770	280	2	1.70	850617370	50379	112.60	16640	17250	16640	21400	11550	16490	16884.60	2.11	0	5762	17143	16816	16343	16016	15543	16980	16180	16	4910	200	10220	10	1	7942750	1332	25.37	1.42	12	0.63	661.00	11848.00	82200	20240614	-79.60	13640	20241209	22.95	82200	-79.60	20240614	13640	22.95	20241209	82200	-79.60	20240614	13640	22.95	20241209	2.29	N	453450	200	15 억		167396	N	N	0	N	00	N
83	20241216	151315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16840	350	2	2.12	755558910	44717	99.94	16640	17250	16640	21400	11550	16490	16896.46	2.11	0	2824	17143	16816	16343	16016	15543	16980	16180	16	4910	200	10220	10	1	7942750	1338	25.48	1.42	12	0.56	661.00	11848.00	82200	20240614	-79.51	13640	20241209	23.46	82200	-79.51	20240614	13640	23.46	20241209	82200	-79.51	20240614	13640	23.46	20241209	2.29	N	453450	200	15 억		167396	N	N	0	N	00	N
84	20241216	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	410	2	2.49	670551580	39661	88.64	16640	17250	16640	21400	11550	16490	16907.08	2.11	0	248	17143	16816	16343	16016	15543	16980	16180	16	4910	200	10220	10	1	7942750	1342	25.57	1.43	12	0.50	661.00	11848.00	82200	20240614	-79.44	13640	20241209	23.90	82200	-79.44	20240614	13640	23.90	20241209	82200	-79.44	20240614	13640	23.90	20241209	2.29	N	453450	200	15 억		167396	N	N	0	N	00	N
85	20241216	131314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16910	420	2	2.55	600431170	35494	79.33	16640	17250	16640	21400	11550	16490	16916.41	2.11	0	2600	17143	16816	16343	16016	15543	16980	16180	16	4910	200	10220	10	1	7942750	1343	25.58	1.43	12	0.45	661.00	11848.00	82200	20240614	-79.43	13640	20241209	23.97	82200	-79.43	20240614	13640	23.97	20241209	82200	-79.43	20240614	13640	23.97	20241209	2.29	N	453450	200	15 억		167396	N	N	0	N	00	N
86	20241216	121313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16820	330	2	2.00	569408710	33653	75.21	16640	17250	16640	21400	11550	16490	16920.00	2.11	0	2437	17143	16816	16343	16016	15543	16980	16180	16	4910	200	10220	10	1	7942750	1336	25.45	1.42	12	0.42	661.00	11848.00	82200	20240614	-79.54	13640	20241209	23.31	82200	-79.54	20240614	13640	23.31	20241209	82200	-79.54	20240614	13640	23.31	20241209	2.29	N	453450	200	15 억		167396	N	N	0	N	00	N
87	20241216	111312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	410	2	2.49	494703010	29217	65.30	16640	17250	16640	21400	11550	16490	16932.03	2.11	0	1518	17143	16816	16343	16016	15543	16980	16180	16	4910	200	10220	10	1	7942750	1342	25.57	1.43	12	0.37	661.00	11848.00	82200	20240614	-79.44	13640	20241209	23.90	82200	-79.44	20240614	13640	23.90	20241209	82200	-79.44	20240614	13640	23.90	20241209	2.29	N	453450	200	15 억		167396	N	N	0	N	00	N
88	20241216	101314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16860	370	2	2.24	415257930	24492	54.74	16640	17250	16640	21400	11550	16490	16954.84	2.11	0	252	17143	16816	16343	16016	15543	16980	16180	16	4910	200	10220	10	1	7942750	1339	25.51	1.42	12	0.31	661.00	11848.00	82200	20240614	-79.49	13640	20241209	23.61	82200	-79.49	20240614	13640	23.61	20241209	82200	-79.49	20240614	13640	23.61	20241209	2.29	N	453450	200	15 억		167396	N	N	0	N	00	N
89	20241216	091314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	510	2	3.09	224060510	13193	29.49	16640	17250	16640	21400	11550	16490	16983.29	2.11	0	301	17143	16816	16343	16016	15543	16980	16180	16	4910	200	10220	10	1	7942750	1350	25.72	1.43	12	0.17	661.00	11848.00	82200	20240614	-79.32	13640	20241209	24.63	82200	-79.32	20240614	13640	24.63	20241209	82200	-79.32	20240614	13640	24.63	20241209	2.29	N	453450	200	15 억		167396	N	N	0	N	00	N
90	20241213	161305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16490	490	2	3.06	729009580	44641	87.77	16000	16670	15870	20800	11200	16000	16330.46	2.04	0	5281	16520	16260	16010	15750	15500	16135	15625	16	4800	200	9920	10	1	7942750	1310	24.95	1.39	12	0.56	661.00	11848.00	82200	20240614	-79.94	13640	20241209	20.89	82200	-79.94	20240614	13640	20.89	20241209	82200	-79.94	20240614	13640	20.89	20241209	2.35	N	453450	200	15 억		161861	N	N	0	N	00	N
91	20241213	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	460	2	2.88	706698440	43287	85.11	16000	16670	15870	20800	11200	16000	16325.88	2.04	0	4719	16520	16260	16010	15750	15500	16135	15625	16	4800	200	9920	10	1	7942750	1307	24.90	1.39	12	0.54	661.00	11848.00	82200	20240614	-79.98	13640	20241209	20.67	82200	-79.98	20240614	13640	20.67	20241209	82200	-79.98	20240614	13640	20.67	20241209	2.35	N	453450	200	15 억		161861	N	N	0	N	00	N
92	20241213	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16490	490	2	3.06	635625220	38974	76.63	16000	16670	15870	20800	11200	16000	16308.96	2.04	0	2344	16520	16260	16010	15750	15500	16135	15625	16	4800	200	9920	10	1	7942750	1310	24.95	1.39	12	0.49	661.00	11848.00	82200	20240614	-79.94	13640	20241209	20.89	82200	-79.94	20240614	13640	20.89	20241209	82200	-79.94	20240614	13640	20.89	20241209	2.35	N	453450	200	15 억		161861	N	N	0	N	00	N
93	20241213	131311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16510	510	2	3.19	558585620	34325	67.49	16000	16670	15870	20800	11200	16000	16273.43	2.04	0	2500	16520	16260	16010	15750	15500	16135	15625	16	4800	200	9920	10	1	7942750	1311	24.98	1.39	12	0.43	661.00	11848.00	82200	20240614	-79.91	13640	20241209	21.04	82200	-79.91	20240614	13640	21.04	20241209	82200	-79.91	20240614	13640	21.04	20241209	2.35	N	453450	200	15 억		161861	N	N	0	N	00	N
94	20241213	121310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16380	380	2	2.38	412658020	25505	50.15	16000	16450	15870	20800	11200	16000	16179.50	2.04	0	1617	16520	16260	16010	15750	15500	16135	15625	16	4800	200	9920	10	1	7942750	1301	24.78	1.38	12	0.32	661.00	11848.00	82200	20240614	-80.07	13640	20241209	20.09	82200	-80.07	20240614	13640	20.09	20241209	82200	-80.07	20240614	13640	20.09	20241209	2.35	N	453450	200	15 억		161861	N	N	0	N	00	N
95	20241213	111308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	260	2	1.62	302796380	18787	36.94	16000	16270	15870	20800	11200	16000	16117.34	2.04	0	712	16520	16260	16010	15750	15500	16135	15625	16	4800	200	9920	10	1	7942750	1291	24.60	1.37	12	0.24	661.00	11848.00	82200	20240614	-80.22	13640	20241209	19.21	82200	-80.22	20240614	13640	19.21	20241209	82200	-80.22	20240614	13640	19.21	20241209	2.35	N	453450	200	15 억		161861	N	N	0	N	00	N
96	20241213	101300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16180	180	2	1.12	176763840	11016	21.66	16000	16270	15870	20800	11200	16000	16046.10	2.04	0	-1327	16520	16260	16010	15750	15500	16135	15625	16	4800	200	9920	10	1	7942750	1285	24.48	1.37	12	0.14	661.00	11848.00	82200	20240614	-80.32	13640	20241209	18.62	82200	-80.32	20240614	13640	18.62	20241209	82200	-80.32	20240614	13640	18.62	20241209	2.35	N	453450	200	15 억		161861	N	N	0	N	00	N
97	20241213	091302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	-130	5	-0.81	48960180	3066	6.03	16000	16270	15870	20800	11200	16000	15968.75	2.04	0	-923	16520	16260	16010	15750	15500	16135	15625	16	4800	200	9920	10	1	7942750	1261	24.01	1.34	12	0.04	661.00	11848.00	82200	20240614	-80.69	13640	20241209	16.35	82200	-80.69	20240614	13640	16.35	20241209	82200	-80.69	20240614	13640	16.35	20241209	2.35	N	453450	200	15 억		161861	N	N	0	N	00	N
98	20241212	161306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-160	5	-0.99	810146670	50556	57.24	16160	16270	15760	21000	11320	16160	16024.95	2.08	0	-3843	17100	16630	15690	15220	14280	16865	15455	16	4840	200	10010	10	1	7942750	1271	24.21	1.35	12	0.64	661.00	11848.00	82200	20240614	-80.54	13640	20241209	17.30	82200	-80.54	20240614	13640	17.30	20241209	82200	-80.54	20240614	13640	17.30	20241209	2.45	N	453450	200	15 억		165588	N	N	0	N	00	N
99	20241212	151301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16110	-50	5	-0.31	773837040	48298	54.69	16160	16270	15760	21000	11320	16160	16022.13	2.08	0	-3991	17100	16630	15690	15220	14280	16865	15455	16	4840	200	10010	10	1	7942750	1280	24.37	1.36	12	0.61	661.00	11848.00	82200	20240614	-80.40	13640	20241209	18.11	82200	-80.40	20240614	13640	18.11	20241209	82200	-80.40	20240614	13640	18.11	20241209	2.45	N	453450	200	15 억		165588	N	N	0	N	00	N
100	20241212	141258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	-320	5	-1.98	673379630	42037	47.60	16160	16270	15760	21000	11320	16160	16018.74	2.08	0	-1896	17100	16630	15690	15220	14280	16865	15455	16	4840	200	10010	10	1	7942750	1258	23.96	1.34	12	0.53	661.00	11848.00	82200	20240614	-80.73	13640	20241209	16.13	82200	-80.73	20240614	13640	16.13	20241209	82200	-80.73	20240614	13640	16.13	20241209	2.45	N	453450	200	15 억		165588	N	N	0	N	00	N
101	20241212	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	-340	5	-2.10	623238080	38870	44.01	16160	16270	15760	21000	11320	16160	16033.91	2.08	0	-3131	17100	16630	15690	15220	14280	16865	15455	16	4840	200	10010	10	1	7942750	1257	23.93	1.34	12	0.49	661.00	11848.00	82200	20240614	-80.75	13640	20241209	15.98	82200	-80.75	20240614	13640	15.98	20241209	82200	-80.75	20240614	13640	15.98	20241209	2.45	N	453450	200	15 억		165588	N	N	0	N	00	N
102	20241212	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-310	5	-1.92	557049330	34680	39.27	16160	16270	15850	21000	11320	16160	16062.55	2.08	0	-3494	17100	16630	15690	15220	14280	16865	15455	16	4840	200	10010	10	1	7942750	1259	23.98	1.34	12	0.44	661.00	11848.00	82200	20240614	-80.72	13640	20241209	16.20	82200	-80.72	20240614	13640	16.20	20241209	82200	-80.72	20240614	13640	16.20	20241209	2.45	N	453450	200	15 억		165588	N	N	0	N	00	N
103	20241212	111251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	-90	5	-0.56	442734920	27501	31.14	16160	16270	15950	21000	11320	16160	16098.87	2.08	0	-1096	17100	16630	15690	15220	14280	16865	15455	16	4840	200	10010	10	1	7942750	1276	24.31	1.36	12	0.35	661.00	11848.00	82200	20240614	-80.45	13640	20241209	17.82	82200	-80.45	20240614	13640	17.82	20241209	82200	-80.45	20240614	13640	17.82	20241209	2.45	N	453450	200	15 억		165588	N	N	0	N	00	N
104	20241212	101251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-150	5	-0.93	331560910	20553	23.27	16160	16270	15950	21000	11320	16160	16132.00	2.08	0	734	17100	16630	15690	15220	14280	16865	15455	16	4840	200	10010	10	1	7942750	1272	24.22	1.35	12	0.26	661.00	11848.00	82200	20240614	-80.52	13640	20241209	17.38	82200	-80.52	20240614	13640	17.38	20241209	82200	-80.52	20240614	13640	17.38	20241209	2.45	N	453450	200	15 억		165588	N	N	0	N	00	N
105	20241212	091300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	90	2	0.56	59365790	3676	4.16	16160	16270	16010	21000	11320	16160	16149.56	2.08	0	-452	17100	16630	15690	15220	14280	16865	15455	16	4840	200	10010	10	1	7942750	1291	24.58	1.37	12	0.05	661.00	11848.00	82200	20240614	-80.23	13640	20241209	19.13	82200	-80.23	20240614	13640	19.13	20241209	82200	-80.23	20240614	13640	19.13	20241209	2.45	N	453450	200	15 억		165588	N	N	0	N	00	N
106	20241211	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16160	1300	2	8.75	1386717720	87972	103.27	14750	16160	14750	19310	10410	14860	15762.24	1.69	0	31180	15866	15362	14506	14002	13146	15615	14255	16	4450	200	9210	10	1	7942750	1284	24.45	1.36	12	1.11	661.00	11848.00	82200	20240614	-80.34	13640	20241209	18.48	82200	-80.34	20240614	13640	18.48	20241209	82200	-80.34	20240614	13640	18.48	20241209	2.56	N	453450	200	15 억		134499	N	N	0	N	00	N
107	20241211	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	1200	2	8.08	1344547760	85356	100.20	14750	16160	14750	19310	10410	14860	15752.23	1.69	0	29531	15866	15362	14506	14002	13146	15615	14255	16	4450	200	9210	10	1	7942750	1276	24.30	1.36	12	1.07	661.00	11848.00	82200	20240614	-80.46	13640	20241209	17.74	82200	-80.46	20240614	13640	17.74	20241209	82200	-80.46	20240614	13640	17.74	20241209	2.56	N	453450	200	15 억		134499	N	N	0	N	00	N
108	20241211	141302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	1120	2	7.54	1167919670	74349	87.28	14750	16030	14750	19310	10410	14860	15708.61	1.69	0	23604	15866	15362	14506	14002	13146	15615	14255	16	4450	200	9210	10	1	7942750	1269	24.18	1.35	12	0.94	661.00	11848.00	82200	20240614	-80.56	13640	20241209	17.16	82200	-80.56	20240614	13640	17.16	20241209	82200	-80.56	20240614	13640	17.16	20241209	2.56	N	453450	200	15 억		134499	N	N	0	N	00	N
109	20241211	131304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	990	2	6.66	941059230	60066	70.51	14750	16030	14750	19310	10410	14860	15667.09	1.69	0	21568	15866	15362	14506	14002	13146	15615	14255	16	4450	200	9210	10	1	7942750	1259	23.98	1.34	12	0.76	661.00	11848.00	82200	20240614	-80.72	13640	20241209	16.20	82200	-80.72	20240614	13640	16.20	20241209	82200	-80.72	20240614	13640	16.20	20241209	2.56	N	453450	200	15 억		134499	N	N	0	N	00	N
110	20241211	121305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	940	2	6.33	885900740	56570	66.41	14750	16030	14750	19310	10410	14860	15660.26	1.69	0	20518	15866	15362	14506	14002	13146	15615	14255	16	4450	200	9210	10	1	7942750	1255	23.90	1.33	12	0.71	661.00	11848.00	82200	20240614	-80.78	13640	20241209	15.84	82200	-80.78	20240614	13640	15.84	20241209	82200	-80.78	20240614	13640	15.84	20241209	2.56	N	453450	200	15 억		134499	N	N	0	N	00	N
111	20241211	111301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	880	2	5.92	826761920	52823	62.01	14750	16030	14750	19310	10410	14860	15651.55	1.69	0	19600	15866	15362	14506	14002	13146	15615	14255	16	4450	200	9210	10	1	7942750	1250	23.81	1.33	12	0.67	661.00	11848.00	82200	20240614	-80.85	13640	20241209	15.40	82200	-80.85	20240614	13640	15.40	20241209	82200	-80.85	20240614	13640	15.40	20241209	2.56	N	453450	200	15 억		134499	N	N	0	N	00	N
112	20241211	101301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	1030	2	6.93	690943470	44243	51.94	14750	16030	14750	19310	10410	14860	15617.01	1.69	0	19049	15866	15362	14506	14002	13146	15615	14255	16	4450	200	9210	10	1	7942750	1262	24.04	1.34	12	0.56	661.00	11848.00	82200	20240614	-80.67	13640	20241209	16.50	82200	-80.67	20240614	13640	16.50	20241209	82200	-80.67	20240614	13640	16.50	20241209	2.56	N	453450	200	15 억		134499	N	N	0	N	00	N
113	20241211	091307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15310	450	2	3.03	190601640	12514	14.69	14750	15360	14750	19310	10410	14860	15231.07	1.69	0	7910	15866	15362	14506	14002	13146	15615	14255	16	4450	200	9210	10	1	7942750	1216	23.16	1.29	12	0.16	661.00	11848.00	82200	20240614	-81.37	13640	20241209	12.24	82200	-81.37	20240614	13640	12.24	20241209	82200	-81.37	20240614	13640	12.24	20241209	2.56	N	453450	200	15 억		134499	N	N	0	N	00	N
114	20241210	161250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14860	1220	2	8.94	1241851640	84982	67.50	13650	15010	13650	17730	9550	13640	14613.00	1.21	0	38712	15320	14480	14060	13220	12800	14270	13010	16	4090	200	8450	10	1	7942750	1180	22.48	1.25	12	1.07	661.00	11848.00	82200	20240614	-81.92	13640	20241209	8.94	82200	-81.92	20240614	13640	8.94	20241209	82200	-81.92	20240614	13640	8.94	20241209	2.57	N	453450	200	15 억		95809	N	N	0	N	00	N
115	20241210	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14820	1180	2	8.65	1187176000	81300	64.58	13650	15010	13650	17730	9550	13640	14602.42	1.21	0	36916	15320	14480	14060	13220	12800	14270	13010	16	4090	200	8450	10	1	7942750	1177	22.42	1.25	12	1.02	661.00	11848.00	82200	20240614	-81.97	13640	20241209	8.65	82200	-81.97	20240614	13640	8.65	20241209	82200	-81.97	20240614	13640	8.65	20241209	2.57	N	453450	200	15 억		95809	N	N	0	N	00	N
116	20241210	141252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	1250	2	9.16	1103722960	75654	60.09	13650	15010	13650	17730	9550	13640	14589.10	1.21	0	34024	15320	14480	14060	13220	12800	14270	13010	16	4090	200	8450	10	1	7942750	1183	22.53	1.26	12	0.95	661.00	11848.00	82200	20240614	-81.89	13640	20241209	9.16	82200	-81.89	20240614	13640	9.16	20241209	82200	-81.89	20240614	13640	9.16	20241209	2.57	N	453450	200	15 억		95809	N	N	0	N	00	N
117	20241210	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	1000	2	7.33	875331540	60221	47.83	13650	15010	13650	17730	9550	13640	14535.34	1.21	0	26009	15320	14480	14060	13220	12800	14270	13010	16	4090	200	8450	10	1	7942750	1163	22.15	1.24	12	0.76	661.00	11848.00	82200	20240614	-82.19	13640	20241209	7.33	82200	-82.19	20240614	13640	7.33	20241209	82200	-82.19	20240614	13640	7.33	20241209	2.57	N	453450	200	15 억		95809	N	N	0	N	00	N
118	20241210	121251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14560	920	2	6.74	824510950	56739	45.07	13650	15010	13650	17730	9550	13640	14531.66	1.21	0	24224	15320	14480	14060	13220	12800	14270	13010	16	4090	200	8450	10	1	7942750	1156	22.03	1.23	12	0.71	661.00	11848.00	82200	20240614	-82.29	13640	20241209	6.74	82200	-82.29	20240614	13640	6.74	20241209	82200	-82.29	20240614	13640	6.74	20241209	2.57	N	453450	200	15 억		95809	N	N	0	N	00	N
119	20241210	111251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	1030	2	7.55	752282350	51815	41.16	13650	15010	13650	17730	9550	13640	14518.64	1.21	0	21228	15320	14480	14060	13220	12800	14270	13010	16	4090	200	8450	10	1	7942750	1165	22.19	1.24	12	0.65	661.00	11848.00	82200	20240614	-82.15	13640	20241209	7.55	82200	-82.15	20240614	13640	7.55	20241209	82200	-82.15	20240614	13640	7.55	20241209	2.57	N	453450	200	15 억		95809	N	N	0	N	00	N
120	20241210	101253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	1020	2	7.48	674055700	46470	36.91	13650	15010	13650	17730	9550	13640	14505.20	1.21	0	20370	15320	14480	14060	13220	12800	14270	13010	16	4090	200	8450	10	1	7942750	1164	22.18	1.24	12	0.59	661.00	11848.00	82200	20240614	-82.17	13640	20241209	7.48	82200	-82.17	20240614	13640	7.48	20241209	82200	-82.17	20240614	13640	7.48	20241209	2.57	N	453450	200	15 억		95809	N	N	0	N	00	N
121	20241210	091300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	900	2	6.60	360396740	25093	19.93	13650	15010	13650	17730	9550	13640	14362.47	1.21	0	10346	15320	14480	14060	13220	12800	14270	13010	16	4090	200	8450	10	1	7942750	1155	22.00	1.23	12	0.32	661.00	11848.00	82200	20240614	-82.31	13640	20241209	6.60	82200	-82.31	20240614	13640	6.60	20241209	82200	-82.31	20240614	13640	6.60	20241209	2.57	N	453450	200	15 억		95809	N	N	0	N	00	N
122	20241209	161247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13640	-1380	5	-9.19	1739737640	124512	144.65	14900	14900	13640	19520	10520	15020	13971.51	1.02	0	14815	16833	15926	15193	14286	13553	15560	13920	16	4500	200	9310	10	1	7942750	1083	20.64	1.15	12	1.57	661.00	11848.00	82200	20240614	-83.41	13640	20241209	0.00	82200	-83.41	20240614	13640	0.00	20241209	82200	-83.41	20240614	13640	0.00	20241209	2.66	N	453450	200	15 억		80905	N	N	0	N	00	N
123	20241209	151250	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13710	-1310	5	-8.72	1626506580	116221	135.02	14900	14900	13680	19520	10520	15020	13993.18	1.02	0	12934	16833	15926	15193	14286	13553	15560	13920	16	4500	200	9310	10	1	7942750	1089	20.74	1.16	12	1.46	661.00	11848.00	82200	20240614	-83.32	13680	20241209	0.22	82200	-83.32	20240614	13680	0.22	20241209	82200	-83.32	20240614	13680	0.22	20241209	2.66	N	453450	200	15 억		80905	N	N	0	N	00	N
124	20241209	141247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13830	-1190	5	-7.92	1415483950	100845	117.16	14900	14900	13700	19520	10520	15020	14034.28	1.02	0	9468	16833	15926	15193	14286	13553	15560	13920	16	4500	200	9310	10	1	7942750	1098	20.92	1.17	12	1.27	661.00	11848.00	82200	20240614	-83.18	13700	20241209	0.95	82200	-83.18	20240614	13700	0.95	20241209	82200	-83.18	20240614	13700	0.95	20241209	2.66	N	453450	200	15 억		80905	N	N	0	N	00	N
125	20241209	131253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13820	-1200	5	-7.99	1269061360	90250	104.85	14900	14900	13700	19520	10520	15020	14059.49	1.02	0	5230	16833	15926	15193	14286	13553	15560	13920	16	4500	200	9310	10	1	7942750	1098	20.91	1.17	12	1.14	661.00	11848.00	82200	20240614	-83.19	13700	20241209	0.88	82200	-83.19	20240614	13700	0.88	20241209	82200	-83.19	20240614	13700	0.88	20241209	2.66	N	453450	200	15 억		80905	N	N	0	N	00	N
126	20241209	121248	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14030	-990	5	-6.59	1082617660	76783	89.20	14900	14900	13870	19520	10520	15020	14097.30	1.02	0	4351	16833	15926	15193	14286	13553	15560	13920	16	4500	200	9310	10	1	7942750	1114	21.23	1.18	12	0.97	661.00	11848.00	82200	20240614	-82.93	13870	20241209	1.15	82200	-82.93	20240614	13870	1.15	20241209	82200	-82.93	20240614	13870	1.15	20241209	2.66	N	453450	200	15 억		80905	N	N	0	N	00	N
127	20241209	111249	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13990	-1030	5	-6.86	865995900	61250	71.16	14900	14900	13890	19520	10520	15020	14135.82	1.02	0	-381	16833	15926	15193	14286	13553	15560	13920	16	4500	200	9310	10	1	7942750	1111	21.16	1.18	12	0.77	661.00	11848.00	82200	20240614	-82.98	13890	20241209	0.72	82200	-82.98	20240614	13890	0.72	20241209	82200	-82.98	20240614	13890	0.72	20241209	2.66	N	453450	200	15 억		80905	N	N	0	N	00	N
128	20241209	101245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14060	-960	5	-6.39	697738110	49272	57.24	14900	14900	13890	19520	10520	15020	14157.44	1.02	0	-546	16833	15926	15193	14286	13553	15560	13920	16	4500	200	9310	10	1	7942750	1117	21.27	1.19	12	0.62	661.00	11848.00	82200	20240614	-82.90	13890	20241209	1.22	82200	-82.90	20240614	13890	1.22	20241209	82200	-82.90	20240614	13890	1.22	20241209	2.66	N	453450	200	15 억		80905	N	N	0	N	00	N
129	20241209	091239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14300	-720	5	-4.79	263293370	18332	21.30	14900	14900	13960	19520	10520	15020	14355.25	1.02	0	1299	16833	15926	15193	14286	13553	15560	13920	16	4500	200	9310	10	1	7942750	1136	21.63	1.21	12	0.23	661.00	11848.00	82200	20240614	-82.60	13960	20241209	2.44	82200	-82.60	20240614	13960	2.44	20241209	82200	-82.60	20240614	13960	2.44	20241209	2.66	N	453450	200	15 억		80905	N	N	0	N	00	N
130	20241206	161237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15020	-590	5	-3.78	1285498100	85282	145.60	15640	16100	14460	20250	10930	15610	15073.51	0.95	0	5268	16496	16052	15816	15372	15136	15935	15255	16	4640	200	9670	10	1	7942750	1193	22.72	1.27	12	1.07	661.00	11848.00	82200	20240614	-81.73	14460	20241206	3.87	82200	-81.73	20240614	14460	3.87	20241206	82200	-81.73	20240614	14460	3.87	20241206	2.65	N	453450	200	15 억		75410	N	N	0	N	00	N
131	20241206	151242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14990	-620	5	-3.97	1256588080	83358	142.32	15640	16100	14460	20250	10930	15610	15074.59	0.95	0	5548	16496	16052	15816	15372	15136	15935	15255	16	4640	200	9670	10	1	7942750	1191	22.68	1.27	12	1.05	661.00	11848.00	82200	20240614	-81.76	14460	20241206	3.67	82200	-81.76	20240614	14460	3.67	20241206	82200	-81.76	20240614	14460	3.67	20241206	2.65	N	453450	200	15 억		75410	N	N	0	N	00	N
132	20241206	141239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15090	-520	5	-3.33	1153958150	76549	130.69	15640	16100	14460	20250	10930	15610	15074.76	0.95	0	4117	16496	16052	15816	15372	15136	15935	15255	16	4640	200	9670	10	1	7942750	1199	22.83	1.27	12	0.96	661.00	11848.00	82200	20240614	-81.64	14460	20241206	4.36	82200	-81.64	20240614	14460	4.36	20241206	82200	-81.64	20240614	14460	4.36	20241206	2.65	N	453450	200	15 억		75410	N	N	0	N	00	N
133	20241206	131239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15030	-580	5	-3.72	1119901380	74288	126.83	15640	16100	14460	20250	10930	15610	15075.13	0.95	0	4082	16496	16052	15816	15372	15136	15935	15255	16	4640	200	9670	10	1	7942750	1194	22.74	1.27	12	0.94	661.00	11848.00	82200	20240614	-81.72	14460	20241206	3.94	82200	-81.72	20240614	14460	3.94	20241206	82200	-81.72	20240614	14460	3.94	20241206	2.65	N	453450	200	15 억		75410	N	N	0	N	00	N
134	20241206	121231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15090	-520	5	-3.33	1041824400	69117	118.01	15640	16100	14460	20250	10930	15610	15073.35	0.95	0	3536	16496	16052	15816	15372	15136	15935	15255	16	4640	200	9670	10	1	7942750	1199	22.83	1.27	12	0.87	661.00	11848.00	82200	20240614	-81.64	14460	20241206	4.36	82200	-81.64	20240614	14460	4.36	20241206	82200	-81.64	20240614	14460	4.36	20241206	2.65	N	453450	200	15 억		75410	N	N	0	N	00	N
135	20241206	111230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14670	-940	5	-6.02	944674070	62615	106.90	15640	16100	14460	20250	10930	15610	15087.02	0.95	0	1454	16496	16052	15816	15372	15136	15935	15255	16	4640	200	9670	10	1	7942750	1165	22.19	1.24	12	0.79	661.00	11848.00	82200	20240614	-82.15	14460	20241206	1.45	82200	-82.15	20240614	14460	1.45	20241206	82200	-82.15	20240614	14460	1.45	20241206	2.65	N	453450	200	15 억		75410	N	N	0	N	00	N
136	20241206	101229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14980	-630	5	-4.04	501127470	32550	55.57	15640	16100	14970	20250	10930	15610	15395.62	0.95	0	-2587	16496	16052	15816	15372	15136	15935	15255	16	4640	200	9670	10	1	7942750	1190	22.66	1.26	12	0.41	661.00	11848.00	82200	20240614	-81.78	14970	20241206	0.07	82200	-81.78	20240614	14970	0.07	20241206	82200	-81.78	20240614	14970	0.07	20241206	2.65	N	453450	200	15 억		75410	N	N	0	N	00	N
137	20241206	091240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	190	2	1.22	111465860	7023	11.99	15640	16100	15640	20250	10930	15610	15871.54	0.95	0	1605	16496	16052	15816	15372	15136	15935	15255	16	4640	200	9670	10	1	7942750	1255	23.90	1.33	12	0.09	661.00	11848.00	82200	20240614	-80.78	15300	20241204	3.27	82200	-80.78	20240614	15300	3.27	20241204	82200	-80.78	20240614	15300	3.27	20241204	2.65	N	453450	200	15 억		75410	N	N	0	N	00	N
138	20241205	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	-10	5	-0.06	911970530	57566	66.25	15860	16260	15580	20300	10940	15620	15843.08	0.89	0	4738	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1240	23.62	1.32	12	0.72	661.00	11848.00	82200	20240614	-81.01	15300	20241204	2.03	82200	-81.01	20240614	15300	2.03	20241204	82200	-81.01	20240614	15300	2.03	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
139	20241205	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	0	3	0.00	873698090	55116	63.43	15860	16260	15580	20300	10940	15620	15851.99	0.89	0	4025	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1241	23.63	1.32	12	0.69	661.00	11848.00	82200	20240614	-81.00	15300	20241204	2.09	82200	-81.00	20240614	15300	2.09	20241204	82200	-81.00	20240614	15300	2.09	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
140	20241205	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	140	2	0.90	679126840	42702	49.15	15860	16260	15620	20300	10940	15620	15903.86	0.89	0	4018	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1252	23.84	1.33	12	0.54	661.00	11848.00	82200	20240614	-80.83	15300	20241204	3.01	82200	-80.83	20240614	15300	3.01	20241204	82200	-80.83	20240614	15300	3.01	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
141	20241205	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	160	2	1.02	620429130	38986	44.87	15860	16260	15620	20300	10940	15620	15914.15	0.89	0	3950	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1253	23.87	1.33	12	0.49	661.00	11848.00	82200	20240614	-80.80	15300	20241204	3.14	82200	-80.80	20240614	15300	3.14	20241204	82200	-80.80	20240614	15300	3.14	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
142	20241205	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	420	2	2.69	581812980	36560	42.08	15860	16260	15620	20300	10940	15620	15913.92	0.89	0	3983	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1274	24.27	1.35	12	0.46	661.00	11848.00	82200	20240614	-80.49	15300	20241204	4.84	82200	-80.49	20240614	15300	4.84	20241204	82200	-80.49	20240614	15300	4.84	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
143	20241205	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	140	2	0.90	472125570	29711	34.19	15860	16260	15620	20300	10940	15620	15890.60	0.89	0	1219	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1252	23.84	1.33	12	0.37	661.00	11848.00	82200	20240614	-80.83	15300	20241204	3.01	82200	-80.83	20240614	15300	3.01	20241204	82200	-80.83	20240614	15300	3.01	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
144	20241205	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	210	2	1.34	350371440	22067	25.40	15860	16260	15620	20300	10940	15620	15877.62	0.89	0	-1354	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1257	23.95	1.34	12	0.28	661.00	11848.00	82200	20240614	-80.74	15300	20241204	3.46	82200	-80.74	20240614	15300	3.46	20241204	82200	-80.74	20240614	15300	3.46	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
145	20241205	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	160	2	1.02	151963310	9503	10.94	15860	16260	15780	20300	10940	15620	15991.09	0.89	0	-1365	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1253	23.87	1.33	12	0.12	661.00	11848.00	82200	20240614	-80.80	15300	20241204	3.14	82200	-80.80	20240614	15300	3.14	20241204	82200	-80.80	20240614	15300	3.14	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
146	20241204	161153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15620	-960	5	-5.79	1348103820	85654	130.83	16070	16140	15300	21550	11610	16580	15739.15	1.09	0	-15704	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1241	23.63	1.32	12	1.08	661.00	11848.00	82200	20240614	-81.00	15300	20241204	2.09	82200	-81.00	20240614	15300	2.09	20241204	82200	-81.00	20240614	15300	2.09	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
147	20241204	151156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15700	-880	5	-5.31	1291979850	82070	125.35	16070	16140	15300	21550	11610	16580	15742.41	1.09	0	-15173	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1247	23.75	1.33	12	1.03	661.00	11848.00	82200	20240614	-80.90	15300	20241204	2.61	82200	-80.90	20240614	15300	2.61	20241204	82200	-80.90	20240614	15300	2.61	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
148	20241204	141158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15520	-1060	5	-6.39	1204016870	76449	116.77	16070	16140	15300	21550	11610	16580	15749.28	1.09	0	-16228	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1233	23.48	1.31	12	0.96	661.00	11848.00	82200	20240614	-81.12	15300	20241204	1.44	82200	-81.12	20240614	15300	1.44	20241204	82200	-81.12	20240614	15300	1.44	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
149	20241204	131151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15810	-770	5	-4.64	1107290570	70241	107.29	16070	16140	15300	21550	11610	16580	15764.16	1.09	0	-13596	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1256	23.92	1.33	12	0.88	661.00	11848.00	82200	20240614	-80.77	15300	20241204	3.33	82200	-80.77	20240614	15300	3.33	20241204	82200	-80.77	20240614	15300	3.33	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
150	20241204	121145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15610	-970	5	-5.85	976640520	61923	94.58	16070	16140	15300	21550	11610	16580	15771.85	1.09	0	-17178	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1240	23.62	1.32	12	0.78	661.00	11848.00	82200	20240614	-81.01	15300	20241204	2.03	82200	-81.01	20240614	15300	2.03	20241204	82200	-81.01	20240614	15300	2.03	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
151	20241204	111131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15590	-990	5	-5.97	885018360	56042	85.60	16070	16140	15300	21550	11610	16580	15792.06	1.09	0	-16677	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1238	23.59	1.32	12	0.71	661.00	11848.00	82200	20240614	-81.03	15300	20241204	1.90	82200	-81.03	20240614	15300	1.90	20241204	82200	-81.03	20240614	15300	1.90	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
152	20241204	101133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15770	-810	5	-4.89	782756260	49517	75.63	16070	16140	15300	21550	11610	16580	15807.83	1.09	0	-13306	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1253	23.86	1.33	12	0.62	661.00	11848.00	82200	20240614	-80.82	15300	20241204	3.07	82200	-80.82	20240614	15300	3.07	20241204	82200	-80.82	20240614	15300	3.07	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
153	20241204	091158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16020	-560	5	-3.38	242149710	15222	23.25	16070	16140	15500	21550	11610	16580	15907.88	1.09	0	-314	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1272	24.24	1.35	12	0.19	661.00	11848.00	82200	20240614	-80.51	15500	20241204	3.35	82200	-80.51	20240614	15500	3.35	20241204	82200	-80.51	20240614	15500	3.35	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
154	20241203	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16580	640	2	4.02	1062099830	64425	67.68	15940	16870	15940	20700	11160	15940	16485.16	0.74	0	27972	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1317	25.08	1.40	12	0.81	661.00	11848.00	82200	20240614	-79.83	15930	20241202	4.08	82200	-79.83	20240614	15930	4.08	20241202	82200	-79.83	20240614	15930	4.08	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
155	20241203	151337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16650	710	2	4.45	1014109770	61535	64.64	15940	16870	15940	20700	11160	15940	16480.21	0.74	0	27278	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1322	25.19	1.41	12	0.77	661.00	11848.00	82200	20240614	-79.74	15930	20241202	4.52	82200	-79.74	20240614	15930	4.52	20241202	82200	-79.74	20240614	15930	4.52	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
156	20241203	141307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	510	2	3.20	799397350	48640	51.10	15940	16870	15940	20700	11160	15940	16434.98	0.74	0	18813	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1307	24.89	1.39	12	0.61	661.00	11848.00	82200	20240614	-79.99	15930	20241202	3.26	82200	-79.99	20240614	15930	3.26	20241202	82200	-79.99	20240614	15930	3.26	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
157	20241203	131306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	580	2	3.64	735704780	44773	47.03	15940	16870	15940	20700	11160	15940	16431.88	0.74	0	18992	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1312	24.99	1.39	12	0.56	661.00	11848.00	82200	20240614	-79.90	15930	20241202	3.70	82200	-79.90	20240614	15930	3.70	20241202	82200	-79.90	20240614	15930	3.70	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
158	20241203	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	630	2	3.95	649718120	39585	41.58	15940	16870	15940	20700	11160	15940	16413.24	0.74	0	15880	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1316	25.07	1.40	12	0.50	661.00	11848.00	82200	20240614	-79.84	15930	20241202	4.02	82200	-79.84	20240614	15930	4.02	20241202	82200	-79.84	20240614	15930	4.02	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
159	20241203	111255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16400	460	2	2.89	474917240	28990	30.45	15940	16870	15940	20700	11160	15940	16382.11	0.74	0	11278	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1303	24.81	1.38	12	0.36	661.00	11848.00	82200	20240614	-80.05	15930	20241202	2.95	82200	-80.05	20240614	15930	2.95	20241202	82200	-80.05	20240614	15930	2.95	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
160	20241203	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	340	2	2.13	359092680	21912	23.02	15940	16870	15940	20700	11160	15940	16387.95	0.74	0	8376	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1293	24.63	1.37	12	0.28	661.00	11848.00	82200	20240614	-80.19	15930	20241202	2.20	82200	-80.19	20240614	15930	2.20	20241202	82200	-80.19	20240614	15930	2.20	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
161	20241203	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	520	2	3.26	251937390	15330	16.10	15940	16870	15940	20700	11160	15940	16434.27	0.74	0	7717	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1307	24.90	1.39	12	0.19	661.00	11848.00	82200	20240614	-79.98	15930	20241202	3.33	82200	-79.98	20240614	15930	3.33	20241202	82200	-79.98	20240614	15930	3.33	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
162	20241202	161212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15940	-660	5	-3.98	1526867090	93530	84.97	16620	17150	15930	21550	11620	16600	16325.64	0.86	0	-9541	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1266	24.11	1.35	12	1.18	661.00	11848.00	82200	20240614	-80.61	15930	20241202	0.06	82200	-80.61	20240614	15930	0.06	20241202	82200	-80.61	20240614	15930	0.06	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
163	20241202	151425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15950	-650	5	-3.92	1419947430	86825	78.88	16620	17150	15950	21550	11620	16600	16354.13	0.86	0	-7261	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1267	24.13	1.35	12	1.09	661.00	11848.00	82200	20240614	-80.60	15950	20241202	0.00	82200	-80.60	20240614	15950	0.00	20241202	82200	-80.60	20240614	15950	0.00	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
164	20241202	141323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16190	-410	5	-2.47	1080964960	65725	59.71	16620	17150	16180	21550	11620	16600	16446.79	0.86	0	-1620	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1286	24.49	1.37	12	0.83	661.00	11848.00	82200	20240614	-80.30	16180	20241202	0.06	82200	-80.30	20240614	16180	0.06	20241202	82200	-80.30	20240614	16180	0.06	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
165	20241202	131231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16240	-360	5	-2.17	953209250	57859	52.57	16620	17150	16180	21550	11620	16600	16474.69	0.86	0	-4222	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1290	24.57	1.37	12	0.73	661.00	11848.00	82200	20240614	-80.24	16180	20241202	0.37	82200	-80.24	20240614	16180	0.37	20241202	82200	-80.24	20240614	16180	0.37	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
166	20241202	121257	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16260	-340	5	-2.05	830530650	50291	45.69	16620	17150	16180	21550	11620	16600	16514.50	0.86	0	-2493	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1291	24.60	1.37	12	0.63	661.00	11848.00	82200	20240614	-80.22	16180	20241202	0.49	82200	-80.22	20240614	16180	0.49	20241202	82200	-80.22	20240614	16180	0.49	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
167	20241202	111154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16250	-350	5	-2.11	660650770	39820	36.18	16620	17150	16200	21550	11620	16600	16590.93	0.86	0	-1832	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1291	24.58	1.37	12	0.50	661.00	11848.00	82200	20240614	-80.23	16200	20241202	0.31	82200	-80.23	20240614	16200	0.31	20241202	82200	-80.23	20240614	16200	0.31	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
168	20241202	101204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16390	-210	5	-1.27	445015610	26599	24.17	16620	17150	16390	21550	11620	16600	16730.54	0.86	0	-1718	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1302	24.80	1.38	12	0.33	661.00	11848.00	82200	20240614	-80.06	16390	20241202	0.00	82200	-80.06	20240614	16390	0.00	20241202	82200	-80.06	20240614	16390	0.00	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
169	20241202	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16860	260	2	1.57	203858470	12019	10.92	16620	17150	16620	21550	11620	16600	16961.35	0.86	0	6693	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1339	25.51	1.42	12	0.15	661.00	11848.00	82200	20240614	-79.49	16550	20241121	1.87	82200	-79.49	20240614	16550	1.87	20241121	82200	-79.49	20240614	16550	1.87	20241121	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N