KissMeData/187660/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	160952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1677	112	2	7.16	22986573783	12644280	550.97	1713	1999	1651	2030	1096	1565	1819.98	0.21	41004	45515	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	721	-25.03	2.50	12	29.41	-67.00	670.00	2080	20241226	-19.38	952	20231222	76.16	2080	-19.38	20241226	975	72.00	20240102	3970	-57.76	20241023	1250	34.16	20241223	2.23	N	187660	100	42 억		92341	N	N	0	N	00	N
3	20241231	150937	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1677	112	2	7.16	22986573783	12644280	550.97	1713	1999	1651	2030	1096	1565	1819.98	0.21	41004	45515	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	721	-25.03	2.50	12	29.41	-67.00	670.00	2080	20241226	-19.38	952	20231222	76.16	2080	-19.38	20241226	975	72.00	20240102	3970	-57.76	20241023	1250	34.16	20241223	2.23	N	187660	100	42 억		92341	N	N	0	N	00	N
4	20241231	140950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1677	112	2	7.16	22986573783	12644280	550.97	1713	1999	1651	2030	1096	1565	1819.98	0.21	41004	45515	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	721	-25.03	2.50	12	29.41	-67.00	670.00	2080	20241226	-19.38	952	20231222	76.16	2080	-19.38	20241226	975	72.00	20240102	3970	-57.76	20241023	1250	34.16	20241223	2.23	N	187660	100	42 억		92341	N	N	0	N	00	N
5	20241231	130951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1677	112	2	7.16	22986573783	12644280	550.97	1713	1999	1651	2030	1096	1565	1819.98	0.21	41004	45515	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	721	-25.03	2.50	12	29.41	-67.00	670.00	2080	20241226	-19.38	952	20231222	76.16	2080	-19.38	20241226	975	72.00	20240102	3970	-57.76	20241023	1250	34.16	20241223	2.23	N	187660	100	42 억		92341	N	N	0	N	00	N
6	20241231	120950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1677	112	2	7.16	22986573783	12644280	550.97	1713	1999	1651	2030	1096	1565	1819.98	0.21	41004	45515	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	721	-25.03	2.50	12	29.41	-67.00	670.00	2080	20241226	-19.38	952	20231222	76.16	2080	-19.38	20241226	975	72.00	20240102	3970	-57.76	20241023	1250	34.16	20241223	2.23	N	187660	100	42 억		92341	N	N	0	N	00	N
7	20241231	110950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1677	112	2	7.16	22986573783	12644280	550.97	1713	1999	1651	2030	1096	1565	1819.98	0.21	41004	45515	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	721	-25.03	2.50	12	29.41	-67.00	670.00	2080	20241226	-19.38	952	20231222	76.16	2080	-19.38	20241226	975	72.00	20240102	3970	-57.76	20241023	1250	34.16	20241223	2.23	N	187660	100	42 억		92341	N	N	0	N	00	N
8	20241231	100943	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1677	112	2	7.16	22986573783	12644280	550.97	1713	1999	1651	2030	1096	1565	1819.98	0.21	41004	45515	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	721	-25.03	2.50	12	29.41	-67.00	670.00	2080	20241226	-19.38	952	20231222	76.16	2080	-19.38	20241226	975	72.00	20240102	3970	-57.76	20241023	1250	34.16	20241223	2.23	N	187660	100	42 억		92341	N	N	0	N	00	N
9	20241231	090947	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1677	112	2	7.16	22986573783	12644280	550.97	1713	1999	1651	2030	1096	1565	1819.98	0.21	41004	45515	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	721	-25.03	2.50	12	29.41	-67.00	670.00	2080	20241226	-19.38	952	20231222	76.16	2080	-19.38	20241226	975	72.00	20240102	3970	-57.76	20241023	1250	34.16	20241223	2.23	N	187660	100	42 억		92341	N	N	0	N	00	N
10	20241230	160945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1677	112	2	7.16	22588233769	12411475	540.83	1713	1999	1651	2030	1096	1565	1819.98	0.12	0	45515	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	721	-25.03	2.50	12	28.87	-67.00	670.00	2080	20241226	-19.38	952	20231222	76.16	2080	-19.38	20241226	975	72.00	20240102	3970	-57.76	20241023	1250	34.16	20241223	2.23	N	187660	100	42 억		51337	N	N	0	N	00	N
11	20241230	150948	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1667	102	2	6.52	22193332770	12176186	530.58	1713	1999	1651	2030	1096	1565	1822.69	0.12	0	34200	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	717	-24.88	2.49	12	28.32	-67.00	670.00	2080	20241226	-19.86	952	20231222	75.11	2080	-19.86	20241226	975	70.97	20240102	3970	-58.01	20241023	1250	33.36	20241223	2.23	N	187660	100	42 억		51337	N	N	0	N	00	N
12	20241230	140948	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1706	141	2	9.01	20718456547	11297230	492.28	1713	1999	1674	2030	1096	1565	1833.94	0.12	0	-4448	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	733	-25.46	2.55	12	26.28	-67.00	670.00	2080	20241226	-17.98	952	20231222	79.20	2080	-17.98	20241226	975	74.97	20240102	3970	-57.03	20241023	1250	36.48	20241223	2.23	N	187660	100	42 억		51337	N	N	0	N	00	N
13	20241230	130949	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1792	227	2	14.50	19368927591	10524866	458.62	1713	1999	1674	2030	1096	1565	1840.30	0.12	0	4564	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	770	-26.75	2.67	12	24.48	-67.00	670.00	2080	20241226	-13.85	952	20231222	88.24	2080	-13.85	20241226	975	83.79	20240102	3970	-54.86	20241023	1250	43.36	20241223	2.23	N	187660	100	42 억		51337	N	N	0	N	00	N
14	20241230	120945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1794	229	2	14.63	18479654230	10026256	436.89	1713	1999	1674	2030	1096	1565	1843.13	0.12	0	-14379	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	771	-26.78	2.68	12	23.32	-67.00	670.00	2080	20241226	-13.75	952	20231222	88.45	2080	-13.75	20241226	975	84.00	20240102	3970	-54.81	20241023	1250	43.52	20241223	2.23	N	187660	100	42 억		51337	N	N	0	N	00	N
15	20241230	110947	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1817	252	2	16.10	16810735933	9095095	396.32	1713	1999	1674	2030	1096	1565	1848.33	0.12	0	-3239	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	781	-27.12	2.71	12	21.16	-67.00	670.00	2080	20241226	-12.64	952	20231222	90.86	2080	-12.64	20241226	975	86.36	20240102	3970	-54.23	20241023	1250	45.36	20241223	2.23	N	187660	100	42 억		51337	N	N	0	N	00	N
16	20241230	100947	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1857	292	2	18.66	14008112130	7563846	329.59	1713	1999	1674	2030	1096	1565	1851.99	0.12	0	-20611	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	798	-27.72	2.77	12	17.59	-67.00	670.00	2080	20241226	-10.72	952	20231222	95.06	2080	-10.72	20241226	975	90.46	20240102	3970	-53.22	20241023	1250	48.56	20241223	2.23	N	187660	100	42 억		51337	N	N	0	N	00	N
17	20241230	090949	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1713	148	2	9.46	2816495373	1640479	71.48	1713	1797	1674	2030	1096	1565	1716.88	0.12	0	-13336	1761	1663	1597	1499	1433	1630	1466	43	465	100	1060	1	1	42989179	736	-25.57	2.56	12	3.82	-67.00	670.00	2080	20241226	-17.64	952	20231222	79.94	2080	-17.64	20241226	975	75.69	20240102	3970	-56.85	20241023	1250	37.04	20241223	2.23	N	187660	100	42 억		51337	N	N	0	N	00	N
18	20241227	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1565	-138	5	-8.10	3175374883	1986362	13.66	1662	1695	1531	2210	1193	1703	1598.23	0.08	0	16874	2219	1960	1821	1562	1423	1891	1493	43	507	100	1150	1	1	42989179	673	-23.36	2.34	12	4.62	-67.00	670.00	2080	20241226	-24.76	952	20231222	64.39	2080	-24.76	20241226	975	60.51	20240102	3970	-60.58	20241023	1250	25.20	20241223	2.53	N	187660	100	42 억		34503	N	N	0	N	00	N
19	20241227	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1552	-151	5	-8.87	2993624582	1869623	12.85	1662	1695	1531	2210	1193	1703	1600.70	0.08	0	28028	2219	1960	1821	1562	1423	1891	1493	43	507	100	1150	1	1	42989179	667	-23.16	2.32	12	4.35	-67.00	670.00	2080	20241226	-25.38	952	20231222	63.03	2080	-25.38	20241226	975	59.18	20240102	3970	-60.91	20241023	1250	24.16	20241223	2.53	N	187660	100	42 억		34503	N	N	0	N	00	N
20	20241227	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1553	-150	5	-8.81	2741682555	1707255	11.74	1662	1695	1531	2210	1193	1703	1605.39	0.08	0	32519	2219	1960	1821	1562	1423	1891	1493	43	507	100	1150	1	1	42989179	668	-23.18	2.32	12	3.97	-67.00	670.00	2080	20241226	-25.34	952	20231222	63.13	2080	-25.34	20241226	975	59.28	20240102	3970	-60.88	20241023	1250	24.24	20241223	2.53	N	187660	100	42 억		34503	N	N	0	N	00	N
21	20241227	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1545	-158	5	-9.28	2551679158	1585068	10.90	1662	1695	1531	2210	1193	1703	1609.29	0.08	0	47264	2219	1960	1821	1562	1423	1891	1493	43	507	100	1150	1	1	42989179	664	-23.06	2.31	12	3.69	-67.00	670.00	2080	20241226	-25.72	952	20231222	62.29	2080	-25.72	20241226	975	58.46	20240102	3970	-61.08	20241023	1250	23.60	20241223	2.53	N	187660	100	42 억		34503	N	N	0	N	00	N
22	20241227	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1536	-167	5	-9.81	2386123229	1477614	10.16	1662	1695	1534	2210	1193	1703	1614.31	0.08	0	52758	2219	1960	1821	1562	1423	1891	1493	43	507	100	1150	1	1	42989179	660	-22.93	2.29	12	3.44	-67.00	670.00	2080	20241226	-26.15	952	20231222	61.34	2080	-26.15	20241226	975	57.54	20240102	3970	-61.31	20241023	1250	22.88	20241223	2.53	N	187660	100	42 억		34503	N	N	0	N	00	N
23	20241227	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1565	-138	5	-8.10	2052258847	1262327	8.68	1662	1695	1563	2210	1193	1703	1625.22	0.08	0	67786	2219	1960	1821	1562	1423	1891	1493	43	507	100	1150	1	1	42989179	673	-23.36	2.34	12	2.94	-67.00	670.00	2080	20241226	-24.76	952	20231222	64.39	2080	-24.76	20241226	975	60.51	20240102	3970	-60.58	20241023	1250	25.20	20241223	2.53	N	187660	100	42 억		34503	N	N	0	N	00	N
24	20241227	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1603	-100	5	-5.87	1621377890	989304	6.80	1662	1695	1591	2210	1193	1703	1638.32	0.08	0	81859	2219	1960	1821	1562	1423	1891	1493	43	507	100	1150	1	1	42989179	689	-23.93	2.39	12	2.30	-67.00	670.00	2080	20241226	-22.93	952	20231222	68.38	2080	-22.93	20241226	975	64.41	20240102	3970	-59.62	20241023	1250	28.24	20241223	2.53	N	187660	100	42 억		34503	N	N	0	N	00	N
25	20241227	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1663	-40	5	-2.35	552162106	332285	2.28	1662	1695	1641	2210	1193	1703	1660.56	0.08	0	5731	2219	1960	1821	1562	1423	1891	1493	43	507	100	1150	1	1	42989179	715	-24.82	2.48	12	0.77	-67.00	670.00	2080	20241226	-20.05	952	20231222	74.68	2080	-20.05	20241226	975	70.56	20240102	3970	-58.11	20241023	1250	33.04	20241223	2.53	N	187660	100	42 억		34503	N	N	0	N	00	N
26	20241226	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1703	-13	5	-0.76	27007664512	14370633	380.98	2015	2080	1682	2230	1202	1716	1879.47	0.25	0	-134630	1926	1820	1610	1504	1294	1874	1558	43	514	100	1160	1	1	42989179	732	-25.42	2.54	12	33.43	-67.00	670.00	2080	20241226	-18.12	952	20231222	78.89	2080	-18.12	20241226	975	74.67	20240102	3970	-57.10	20241023	1250	36.24	20241223	2.48	N	187660	100	42 억		107398	N	N	0	N	00	N
27	20241226	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1694	-22	5	-1.28	26532630319	14090814	373.57	2015	2080	1690	2230	1202	1716	1882.97	0.25	0	-147817	1926	1820	1610	1504	1294	1874	1558	43	514	100	1160	1	1	42989179	728	-25.28	2.53	12	32.78	-67.00	670.00	2080	20241226	-18.56	952	20231222	77.94	2080	-18.56	20241226	975	73.74	20240102	3970	-57.33	20241023	1250	35.52	20241223	2.48	N	187660	100	42 억		107398	N	N	0	N	00	N
28	20241226	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1744	28	2	1.63	25065005587	13241402	351.05	2015	2080	1718	2230	1202	1716	1892.93	0.25	0	-140723	1926	1820	1610	1504	1294	1874	1558	43	514	100	1160	1	1	42989179	750	-26.03	2.60	12	30.80	-67.00	670.00	2080	20241226	-16.15	952	20231222	83.19	2080	-16.15	20241226	975	78.87	20240102	3970	-56.07	20241023	1250	39.52	20241223	2.48	N	187660	100	42 억		107398	N	N	0	N	00	N
29	20241226	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1800	84	2	4.90	23746042605	12507761	331.60	2015	2080	1718	2230	1202	1716	1898.50	0.25	0	-132522	1926	1820	1610	1504	1294	1874	1558	43	514	100	1160	1	1	42989179	774	-26.87	2.69	12	29.10	-67.00	670.00	2080	20241226	-13.46	952	20231222	89.08	2080	-13.46	20241226	975	84.62	20240102	3970	-54.66	20241023	1250	44.00	20241223	2.48	N	187660	100	42 억		107398	N	N	0	N	00	N
30	20241226	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1763	47	2	2.74	21132449247	11068487	293.44	2015	2080	1718	2230	1202	1716	1909.24	0.25	0	-125270	1926	1820	1610	1504	1294	1874	1558	43	514	100	1160	1	1	42989179	758	-26.31	2.63	12	25.75	-67.00	670.00	2080	20241226	-15.24	952	20231222	85.19	2080	-15.24	20241226	975	80.82	20240102	3970	-55.59	20241023	1250	41.04	20241223	2.48	N	187660	100	42 억		107398	N	N	0	N	00	N
31	20241226	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1749	33	2	1.92	18697541197	9687100	256.82	2015	2080	1719	2230	1202	1716	1930.15	0.25	0	-95306	1926	1820	1610	1504	1294	1874	1558	43	514	100	1160	1	1	42989179	752	-26.10	2.61	12	22.53	-67.00	670.00	2080	20241226	-15.91	952	20231222	83.72	2080	-15.91	20241226	975	79.38	20240102	3970	-55.94	20241023	1250	39.92	20241223	2.48	N	187660	100	42 억		107398	N	N	0	N	00	N
32	20241226	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1865	149	2	8.68	15351772840	7858948	208.35	2015	2080	1850	2230	1202	1716	1953.41	0.25	0	-115508	1926	1820	1610	1504	1294	1874	1558	43	514	100	1160	1	1	42989179	802	-27.84	2.78	12	18.28	-67.00	670.00	2080	20241226	-10.34	952	20231222	95.90	2080	-10.34	20241226	975	91.28	20240102	3970	-53.02	20241023	1250	49.20	20241223	2.48	N	187660	100	42 억		107398	N	N	0	N	00	N
33	20241226	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1935	219	2	12.76	8252221944	4126037	109.39	2015	2080	1927	2230	1202	1716	2000.04	0.25	0	-89490	1926	1820	1610	1504	1294	1874	1558	43	514	100	1160	1	1	42989179	832	-28.88	2.89	12	9.60	-67.00	670.00	2080	20241226	-6.97	952	20231222	103.26	2080	-6.97	20241226	975	98.46	20240102	3970	-51.26	20241023	1250	54.80	20241223	2.48	N	187660	100	42 억		107398	N	N	0	N	00	N
34	20241224	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	396	1	30.00	6304606468	3770252	2570.36	1400	1716	1400	1716	924	1320	1672.20	0.80	0	-173772	1386	1352	1301	1267	1216	1370	1285	43	396	100	890	1	1	42989179	738	-25.61	2.56	12	8.77	-67.00	670.00	2015	20241023	-14.84	952	20231222	80.25	2015	-14.84	20241023	975	76.00	20240102	3970	-56.78	20241023	1250	37.28	20241223	2.49	N	187660	100	42 억		342456	N	N	0	N	00	N
35	20241224	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	396	1	30.00	6301361512	3768361	2569.07	1400	1716	1400	1716	924	1320	1672.18	0.80	0	-173772	1386	1352	1301	1267	1216	1370	1285	43	396	100	890	1	1	42989179	738	-25.61	2.56	12	8.77	-67.00	670.00	2015	20241023	-14.84	952	20231222	80.25	2015	-14.84	20241023	975	76.00	20240102	3970	-56.78	20241023	1250	37.28	20241223	2.49	N	187660	100	42 억		342456	N	N	0	N	00	N
36	20241224	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	396	1	30.00	6265646404	3747548	2554.88	1400	1716	1400	1716	924	1320	1671.93	0.80	0	-173772	1386	1352	1301	1267	1216	1370	1285	43	396	100	890	1	1	42989179	738	-25.61	2.56	12	8.72	-67.00	670.00	2015	20241023	-14.84	952	20231222	80.25	2015	-14.84	20241023	975	76.00	20240102	3970	-56.78	20241023	1250	37.28	20241223	2.49	N	187660	100	42 억		342456	N	N	0	N	00	N
37	20241224	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	396	1	30.00	6261622384	3745203	2553.28	1400	1716	1400	1716	924	1320	1671.90	0.80	0	-173772	1386	1352	1301	1267	1216	1370	1285	43	396	100	890	1	1	42989179	738	-25.61	2.56	12	8.71	-67.00	670.00	2015	20241023	-14.84	952	20231222	80.25	2015	-14.84	20241023	975	76.00	20240102	3970	-56.78	20241023	1250	37.28	20241223	2.49	N	187660	100	42 억		342456	N	N	0	N	00	N
38	20241224	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	396	1	30.00	6253157356	3740270	2549.92	1400	1716	1400	1716	924	1320	1671.85	0.80	0	-173772	1386	1352	1301	1267	1216	1370	1285	43	396	100	890	1	1	42989179	738	-25.61	2.56	12	8.70	-67.00	670.00	2015	20241023	-14.84	952	20231222	80.25	2015	-14.84	20241023	975	76.00	20240102	3970	-56.78	20241023	1250	37.28	20241223	2.49	N	187660	100	42 억		342456	N	N	0	N	00	N
39	20241224	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	396	1	30.00	6229128208	3726267	2540.37	1400	1716	1400	1716	924	1320	1671.68	0.80	0	-173772	1386	1352	1301	1267	1216	1370	1285	43	396	100	890	1	1	42989179	738	-25.61	2.56	12	8.67	-67.00	670.00	2015	20241023	-14.84	952	20231222	80.25	2015	-14.84	20241023	975	76.00	20240102	3970	-56.78	20241023	1250	37.28	20241223	2.49	N	187660	100	42 억		342456	N	N	0	N	00	N
40	20241224	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	396	1	30.00	6159714292	3685816	2512.79	1400	1716	1400	1716	924	1320	1671.19	0.80	0	-173772	1386	1352	1301	1267	1216	1370	1285	43	396	100	890	1	1	42989179	738	-25.61	2.56	12	8.57	-67.00	670.00	2015	20241023	-14.84	952	20231222	80.25	2015	-14.84	20241023	975	76.00	20240102	3970	-56.78	20241023	1250	37.28	20241223	2.49	N	187660	100	42 억		342456	N	N	0	N	00	N
41	20241224	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1682	362	2	27.42	2748654389	1657003	1129.66	1400	1716	1400	1716	924	1320	1658.81	0.80	0	-194833	1386	1352	1301	1267	1216	1370	1285	43	396	100	890	1	1	42989179	723	-25.10	2.51	12	3.85	-67.00	670.00	2015	20241023	-16.53	952	20231222	76.68	2015	-16.53	20241023	975	72.51	20240102	3970	-57.63	20241023	1250	34.56	20241223	2.49	N	187660	100	42 억		342456	N	N	0	N	00	N
42	20241223	160925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1320	6	2	0.46	190474695	145570	54.64	1315	1335	1250	1708	920	1314	1308.47	0.77	0	12714	1430	1372	1341	1283	1252	1356	1267	43	394	100	890	1	1	42989179	567	-19.70	1.97	12	0.34	-67.00	670.00	2015	20241023	-34.49	952	20231222	38.66	2015	-34.49	20241023	975	35.38	20240102	3970	-66.75	20241023	1250	5.60	20241223	2.47	N	187660	100	42 억		329742	N	N	0	N	00	N
43	20241223	150930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1314	0	3	0.00	185209272	141574	53.14	1315	1335	1250	1708	920	1314	1308.22	0.77	0	12348	1430	1372	1341	1283	1252	1356	1267	43	394	100	890	1	1	42989179	565	-19.61	1.96	12	0.33	-67.00	670.00	2015	20241023	-34.79	952	20231222	38.03	2015	-34.79	20241023	975	34.77	20240102	3970	-66.90	20241023	1250	5.12	20241223	2.47	N	187660	100	42 억		329742	N	N	0	N	00	N
44	20241223	140925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1301	-13	5	-0.99	141862194	108385	40.68	1315	1335	1250	1708	920	1314	1308.87	0.77	0	-543	1430	1372	1341	1283	1252	1356	1267	43	394	100	890	1	1	42989179	559	-19.42	1.94	12	0.25	-67.00	670.00	2015	20241023	-35.43	952	20231222	36.66	2015	-35.43	20241023	975	33.44	20240102	3970	-67.23	20241023	1250	4.08	20241223	2.47	N	187660	100	42 억		329742	N	N	0	N	00	N
45	20241223	130925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1304	-10	5	-0.76	131541983	100480	37.72	1315	1335	1250	1708	920	1314	1309.14	0.77	0	-3418	1430	1372	1341	1283	1252	1356	1267	43	394	100	890	1	1	42989179	561	-19.46	1.95	12	0.23	-67.00	670.00	2015	20241023	-35.29	952	20231222	36.97	2015	-35.29	20241023	975	33.74	20240102	3970	-67.15	20241023	1250	4.32	20241223	2.47	N	187660	100	42 억		329742	N	N	0	N	00	N
46	20241223	120927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1325	11	2	0.84	71117628	53850	20.21	1315	1335	1250	1708	920	1314	1320.66	0.77	0	-1353	1430	1372	1341	1283	1252	1356	1267	43	394	100	890	1	1	42989179	570	-19.78	1.98	12	0.13	-67.00	670.00	2015	20241023	-34.24	952	20231222	39.18	2015	-34.24	20241023	975	35.90	20240102	3970	-66.62	20241023	1250	6.00	20241223	2.47	N	187660	100	42 억		329742	N	N	0	N	00	N
47	20241223	110926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1328	14	2	1.07	63292966	47913	17.98	1315	1335	1250	1708	920	1314	1321.00	0.77	0	-893	1430	1372	1341	1283	1252	1356	1267	43	394	100	890	1	1	42989179	571	-19.82	1.98	12	0.11	-67.00	670.00	2015	20241023	-34.09	952	20231222	39.50	2015	-34.09	20241023	975	36.21	20240102	3970	-66.55	20241023	1250	6.24	20241223	2.47	N	187660	100	42 억		329742	N	N	0	N	00	N
48	20241223	100920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1325	11	2	0.84	48366042	36679	13.77	1315	1335	1250	1708	920	1314	1318.63	0.77	0	-177	1430	1372	1341	1283	1252	1356	1267	43	394	100	890	1	1	42989179	570	-19.78	1.98	12	0.09	-67.00	670.00	2015	20241023	-34.24	952	20231222	39.18	2015	-34.24	20241023	975	35.90	20240102	3970	-66.62	20241023	1250	6.00	20241223	2.47	N	187660	100	42 억		329742	N	N	0	N	00	N
49	20241223	090924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1323	9	2	0.68	7376276	5645	2.12	1315	1325	1250	1708	920	1314	1306.69	0.77	0	238	1430	1372	1341	1283	1252	1356	1267	43	394	100	890	1	1	42989179	569	-19.75	1.97	12	0.01	-67.00	670.00	2015	20241023	-34.34	952	20231222	38.97	2015	-34.34	20241023	975	35.69	20240102	3970	-66.68	20241023	1250	5.84	20241223	2.47	N	187660	100	42 억		329742	N	N	0	N	00	N
50	20241220	160920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1314	-73	5	-5.26	354974452	266130	118.67	1387	1399	1310	1803	971	1387	1334.17	0.84	0	-29479	1515	1451	1419	1355	1323	1435	1339	43	416	100	940	1	1	42989179	565	-19.61	1.96	12	0.62	-67.00	670.00	2015	20241023	-34.79	952	20231222	38.03	2015	-34.79	20241023	975	34.77	20240102	3970	-66.90	20241023	1310	0.31	20241220	2.48	N	187660	100	42 억		359228	N	N	0	N	00	N
51	20241220	150924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1317	-70	5	-5.05	326138011	244203	108.90	1387	1399	1310	1803	971	1387	1335.52	0.84	0	-19932	1515	1451	1419	1355	1323	1435	1339	43	416	100	940	1	1	42989179	566	-19.66	1.97	12	0.57	-67.00	670.00	2015	20241023	-34.64	952	20231222	38.34	2015	-34.64	20241023	975	35.08	20240102	3970	-66.83	20241023	1310	0.53	20241220	2.48	N	187660	100	42 억		359228	N	N	0	N	00	N
52	20241220	140921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1322	-65	5	-4.69	265418126	198082	88.33	1387	1399	1310	1803	971	1387	1339.94	0.84	0	-20056	1515	1451	1419	1355	1323	1435	1339	43	416	100	940	1	1	42989179	568	-19.73	1.97	12	0.46	-67.00	670.00	2015	20241023	-34.39	952	20231222	38.87	2015	-34.39	20241023	975	35.59	20240102	3970	-66.70	20241023	1310	0.92	20241220	2.48	N	187660	100	42 억		359228	N	N	0	N	00	N
53	20241220	130920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1333	-54	5	-3.89	212079181	157854	70.39	1387	1399	1310	1803	971	1387	1343.51	0.84	0	-21008	1515	1451	1419	1355	1323	1435	1339	43	416	100	940	1	1	42989179	573	-19.90	1.99	12	0.37	-67.00	670.00	2015	20241023	-33.85	952	20231222	40.02	2015	-33.85	20241023	975	36.72	20240102	3970	-66.42	20241023	1310	1.76	20241220	2.48	N	187660	100	42 억		359228	N	N	0	N	00	N
54	20241220	120920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1318	-69	5	-4.97	177951944	132037	58.88	1387	1399	1310	1803	971	1387	1347.74	0.84	0	-18785	1515	1451	1419	1355	1323	1435	1339	43	416	100	940	1	1	42989179	567	-19.67	1.97	12	0.31	-67.00	670.00	2015	20241023	-34.59	952	20231222	38.45	2015	-34.59	20241023	975	35.18	20240102	3970	-66.80	20241023	1310	0.61	20241220	2.48	N	187660	100	42 억		359228	N	N	0	N	00	N
55	20241220	110919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1347	-40	5	-2.88	117594786	86445	38.55	1387	1399	1310	1803	971	1387	1360.34	0.84	0	-13568	1515	1451	1419	1355	1323	1435	1339	43	416	100	940	1	1	42989179	579	-20.10	2.01	12	0.20	-67.00	670.00	2015	20241023	-33.15	952	20231222	41.49	2015	-33.15	20241023	975	38.15	20240102	3970	-66.07	20241023	1310	2.82	20241220	2.48	N	187660	100	42 억		359228	N	N	0	N	00	N
56	20241220	100921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1368	-19	5	-1.37	43300551	31531	14.06	1387	1399	1360	1803	971	1387	1373.27	0.84	0	-9330	1515	1451	1419	1355	1323	1435	1339	43	416	100	940	1	1	42989179	588	-20.42	2.04	12	0.07	-67.00	670.00	2015	20241023	-32.11	952	20231222	43.70	2015	-32.11	20241023	975	40.31	20240102	3970	-65.54	20241023	1360	0.59	20241220	2.48	N	187660	100	42 억		359228	N	N	0	N	00	N
57	20241220	090922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1395	8	2	0.58	12771305	9231	4.12	1387	1395	1365	1803	971	1387	1383.52	0.84	0	-3215	1515	1451	1419	1355	1323	1435	1339	43	416	100	940	1	1	42989179	600	-20.82	2.08	12	0.02	-67.00	670.00	2015	20241023	-30.77	952	20231222	46.53	2015	-30.77	20241023	975	43.08	20240102	3970	-64.86	20241023	1365	2.20	20241220	2.48	N	187660	100	42 억		359228	N	N	0	N	00	N
58	20241219	160918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1387	-77	5	-5.26	313564914	223090	78.54	1454	1483	1387	1903	1025	1464	1405.67	1.06	0	-98598	1537	1500	1452	1415	1367	1519	1434	43	439	100	990	1	1	42989179	596	-20.70	2.07	12	0.52	-67.00	670.00	2015	20241023	-31.17	952	20231222	45.69	2015	-31.17	20241023	975	42.26	20240102	3970	-65.06	20241023	1387	0.00	20241219	2.42	N	187660	100	42 억		457812	N	N	0	N	00	N
59	20241219	150916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1394	-70	5	-4.78	282653847	200842	70.71	1454	1483	1388	1903	1025	1464	1407.34	1.06	0	-86523	1537	1500	1452	1415	1367	1519	1434	43	439	100	990	1	1	42989179	599	-20.81	2.08	12	0.47	-67.00	670.00	2015	20241023	-30.82	952	20231222	46.43	2015	-30.82	20241023	975	42.97	20240102	3970	-64.89	20241023	1388	0.43	20241219	2.42	N	187660	100	42 억		457812	N	N	0	N	00	N
60	20241219	140918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1395	-69	5	-4.71	222160055	157646	55.50	1454	1483	1388	1903	1025	1464	1409.23	1.06	0	-74167	1537	1500	1452	1415	1367	1519	1434	43	439	100	990	1	1	42989179	600	-20.82	2.08	12	0.37	-67.00	670.00	2015	20241023	-30.77	952	20231222	46.53	2015	-30.77	20241023	975	43.08	20240102	3970	-64.86	20241023	1388	0.50	20241219	2.42	N	187660	100	42 억		457812	N	N	0	N	00	N
61	20241219	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1406	-58	5	-3.96	145100758	102486	36.08	1454	1483	1403	1903	1025	1464	1415.81	1.06	0	-50935	1537	1500	1452	1415	1367	1519	1434	43	439	100	990	1	1	42989179	604	-20.99	2.10	12	0.24	-67.00	670.00	2015	20241023	-30.22	952	20231222	47.69	2015	-30.22	20241023	975	44.21	20240102	3970	-64.58	20241023	1389	1.22	20241206	2.42	N	187660	100	42 억		457812	N	N	0	N	00	N
62	20241219	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1416	-48	5	-3.28	79962682	56216	19.79	1454	1483	1406	1903	1025	1464	1422.42	1.06	0	-18864	1537	1500	1452	1415	1367	1519	1434	43	439	100	990	1	1	42989179	609	-21.13	2.11	12	0.13	-67.00	670.00	2015	20241023	-29.73	952	20231222	48.74	2015	-29.73	20241023	975	45.23	20240102	3970	-64.33	20241023	1389	1.94	20241206	2.42	N	187660	100	42 억		457812	N	N	0	N	00	N
63	20241219	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1416	-48	5	-3.28	76673363	53895	18.97	1454	1483	1406	1903	1025	1464	1422.64	1.06	0	-17613	1537	1500	1452	1415	1367	1519	1434	43	439	100	990	1	1	42989179	609	-21.13	2.11	12	0.13	-67.00	670.00	2015	20241023	-29.73	952	20231222	48.74	2015	-29.73	20241023	975	45.23	20240102	3970	-64.33	20241023	1389	1.94	20241206	2.42	N	187660	100	42 억		457812	N	N	0	N	00	N
64	20241219	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1422	-42	5	-2.87	61321038	43241	15.22	1454	1454	1406	1903	1025	1464	1418.12	1.06	0	-16626	1537	1500	1452	1415	1367	1519	1434	43	439	100	990	1	1	42989179	611	-21.22	2.12	12	0.10	-67.00	670.00	2015	20241023	-29.43	952	20231222	49.37	2015	-29.43	20241023	975	45.85	20240102	3970	-64.18	20241023	1389	2.38	20241206	2.42	N	187660	100	42 억		457812	N	N	0	N	00	N
65	20241219	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1410	-54	5	-3.69	14525830	10199	3.59	1454	1454	1410	1903	1025	1464	1424.24	1.06	0	-2779	1537	1500	1452	1415	1367	1519	1434	43	439	100	990	1	1	42989179	606	-21.04	2.10	12	0.02	-67.00	670.00	2015	20241023	-30.02	952	20231222	48.11	2015	-30.02	20241023	975	44.62	20240102	3970	-64.48	20241023	1389	1.51	20241206	2.42	N	187660	100	42 억		457812	N	N	0	N	00	N
66	20241218	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1464	0	3	0.00	400441895	282373	222.24	1420	1489	1404	1903	1025	1464	1418.13	1.12	442580	-26083	1559	1511	1482	1434	1405	1497	1420	43	439	100	990	1	1	42989179	629	-21.85	2.19	12	0.66	-67.00	670.00	2015	20241023	-27.34	952	20231222	53.78	2015	-27.34	20241023	975	50.15	20240102	3970	-63.12	20241023	1389	5.40	20241206	4.79	N	187660	100	42 억		483074	N	N	0	N	00	N
67	20241218	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1464	0	3	0.00	386579734	272791	214.69	1420	1464	1404	1903	1025	1464	1417.13	1.12	442580	-24189	1559	1511	1482	1434	1405	1497	1420	43	439	100	990	1	1	42989179	629	-21.85	2.19	12	0.63	-67.00	670.00	2015	20241023	-27.34	952	20231222	53.78	2015	-27.34	20241023	975	50.15	20240102	3970	-63.12	20241023	1389	5.40	20241206	4.79	N	187660	100	42 억		483074	N	N	0	N	00	N
68	20241218	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1423	-41	5	-2.80	344468182	243395	191.56	1420	1459	1404	1903	1025	1464	1415.26	1.12	442580	-35822	1559	1511	1482	1434	1405	1497	1420	43	439	100	990	1	1	42989179	612	-21.24	2.12	12	0.57	-67.00	670.00	2015	20241023	-29.38	952	20231222	49.47	2015	-29.38	20241023	975	45.95	20240102	3970	-64.16	20241023	1389	2.45	20241206	4.79	N	187660	100	42 억		483074	N	N	0	N	00	N
69	20241218	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1428	-36	5	-2.46	298138832	210758	165.87	1420	1459	1404	1903	1025	1464	1414.60	1.12	442580	-46944	1559	1511	1482	1434	1405	1497	1420	43	439	100	990	1	1	42989179	614	-21.31	2.13	12	0.49	-67.00	670.00	2015	20241023	-29.13	952	20231222	50.00	2015	-29.13	20241023	975	46.46	20240102	3970	-64.03	20241023	1389	2.81	20241206	4.79	N	187660	100	42 억		483074	N	N	0	N	00	N
70	20241218	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1419	-45	5	-3.07	262883015	185919	146.32	1420	1459	1404	1903	1025	1464	1413.97	1.12	442580	-45577	1559	1511	1482	1434	1405	1497	1420	43	439	100	990	1	1	42989179	610	-21.18	2.12	12	0.43	-67.00	670.00	2015	20241023	-29.58	952	20231222	49.05	2015	-29.58	20241023	975	45.54	20240102	3970	-64.26	20241023	1389	2.16	20241206	4.79	N	187660	100	42 억		483074	N	N	0	N	00	N
71	20241218	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1404	-60	5	-4.10	244343229	172783	135.99	1420	1459	1404	1903	1025	1464	1414.16	1.12	442580	-41463	1559	1511	1482	1434	1405	1497	1420	43	439	100	990	1	1	42989179	604	-20.96	2.10	12	0.40	-67.00	670.00	2015	20241023	-30.32	952	20231222	47.48	2015	-30.32	20241023	975	44.00	20240102	3970	-64.63	20241023	1389	1.08	20241206	4.79	N	187660	100	42 억		483074	N	N	0	N	00	N
72	20241218	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1423	-41	5	-2.80	173734707	122634	96.52	1420	1459	1406	1903	1025	1464	1416.69	1.12	442580	-40322	1559	1511	1482	1434	1405	1497	1420	43	439	100	990	1	1	42989179	612	-21.24	2.12	12	0.29	-67.00	670.00	2015	20241023	-29.38	952	20231222	49.47	2015	-29.38	20241023	975	45.95	20240102	3970	-64.16	20241023	1389	2.45	20241206	4.79	N	187660	100	42 억		483074	N	N	0	N	00	N
73	20241218	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1419	-45	5	-3.07	69946085	49288	38.79	1420	1459	1412	1903	1025	1464	1419.13	1.12	442580	-10840	1559	1511	1482	1434	1405	1497	1420	43	439	100	990	1	1	42989179	610	-21.18	2.12	12	0.11	-67.00	670.00	2015	20241023	-29.58	952	20231222	49.05	2015	-29.58	20241023	975	45.54	20240102	3970	-64.26	20241023	1389	2.16	20241206	4.79	N	187660	100	42 억		483074	N	N	0	N	00	N
74	20241217	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1464	-68	5	-4.44	187494753	126798	98.72	1530	1530	1453	1991	1073	1532	1478.70	0.41	0	-48665	1598	1565	1532	1499	1466	1548	1482	22	459	100	1040	1	1	21836250	320	-21.85	2.19	12	0.58	-67.00	670.00	2015	20241023	-27.34	952	20231222	53.78	2015	-27.34	20241023	975	50.15	20240102	3970	-63.12	20241023	1389	5.40	20241206	4.78	N	187660	100	21 억		89113	N	N	0	N	00	N
75	20241217	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1462	-70	5	-4.57	183835017	124297	96.77	1530	1530	1453	1991	1073	1532	1479.00	0.41	0	-47464	1598	1565	1532	1499	1466	1548	1482	22	459	100	1040	1	1	21836250	319	-21.82	2.18	12	0.57	-67.00	670.00	2015	20241023	-27.44	952	20231222	53.57	2015	-27.44	20241023	975	49.95	20240102	3970	-63.17	20241023	1389	5.26	20241206	4.78	N	187660	100	21 억		89113	N	N	0	N	00	N
76	20241217	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1467	-65	5	-4.24	165377304	111640	86.92	1530	1530	1456	1991	1073	1532	1481.34	0.41	0	-38569	1598	1565	1532	1499	1466	1548	1482	22	459	100	1040	1	1	21836250	320	-21.90	2.19	12	0.51	-67.00	670.00	2015	20241023	-27.20	952	20231222	54.10	2015	-27.20	20241023	975	50.46	20240102	3970	-63.05	20241023	1389	5.62	20241206	4.78	N	187660	100	21 억		89113	N	N	0	N	00	N
77	20241217	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1471	-61	5	-3.98	157996471	106599	83.00	1530	1530	1456	1991	1073	1532	1482.16	0.41	0	-36035	1598	1565	1532	1499	1466	1548	1482	22	459	100	1040	1	1	21836250	321	-21.96	2.20	12	0.49	-67.00	670.00	2015	20241023	-27.00	952	20231222	54.52	2015	-27.00	20241023	975	50.87	20240102	3970	-62.95	20241023	1389	5.90	20241206	4.78	N	187660	100	21 억		89113	N	N	0	N	00	N
78	20241217	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1476	-56	5	-3.66	113376391	76085	59.24	1530	1530	1468	1991	1073	1532	1490.13	0.41	0	-32155	1598	1565	1532	1499	1466	1548	1482	22	459	100	1040	1	1	21836250	322	-22.03	2.20	12	0.35	-67.00	670.00	2015	20241023	-26.75	952	20231222	55.04	2015	-26.75	20241023	975	51.38	20240102	3970	-62.82	20241023	1389	6.26	20241206	4.78	N	187660	100	21 억		89113	N	N	0	N	00	N
79	20241217	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1470	-62	5	-4.05	98808639	66180	51.53	1530	1530	1470	1991	1073	1532	1493.03	0.41	0	-24199	1598	1565	1532	1499	1466	1548	1482	22	459	100	1040	1	1	21836250	321	-21.94	2.19	12	0.30	-67.00	670.00	2015	20241023	-27.05	952	20231222	54.41	2015	-27.05	20241023	975	50.77	20240102	3970	-62.97	20241023	1389	5.83	20241206	4.78	N	187660	100	21 억		89113	N	N	0	N	00	N
80	20241217	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1489	-43	5	-2.81	76214501	50858	39.60	1530	1530	1470	1991	1073	1532	1498.57	0.41	0	-16206	1598	1565	1532	1499	1466	1548	1482	22	459	100	1040	1	1	21836250	325	-22.22	2.22	12	0.23	-67.00	670.00	2015	20241023	-26.10	952	20231222	56.41	2015	-26.10	20241023	975	52.72	20240102	3970	-62.49	20241023	1389	7.20	20241206	4.78	N	187660	100	21 억		89113	N	N	0	N	00	N
81	20241217	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1526	-6	5	-0.39	8861573	5818	4.53	1530	1530	1496	1991	1073	1532	1523.13	0.41	0	-3138	1598	1565	1532	1499	1466	1548	1482	22	459	100	1040	1	1	21836250	333	-22.78	2.28	12	0.03	-67.00	670.00	2015	20241023	-24.27	952	20231222	60.29	2015	-24.27	20241023	975	56.51	20240102	3970	-61.56	20241023	1389	9.86	20241206	4.78	N	187660	100	21 억		89113	N	N	0	N	00	N
82	20241216	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	-36	5	-2.30	195790725	128418	253.21	1551	1565	1499	2035	1098	1568	1524.64	0.54	0	-28382	1616	1591	1574	1549	1532	1583	1541	22	467	100	1060	1	1	21836250	335	-22.87	2.29	12	0.59	-67.00	670.00	2015	20241023	-23.97	952	20231222	60.92	2015	-23.97	20241023	975	57.13	20240102	3970	-61.41	20241023	1389	10.30	20241206	4.74	N	187660	100	21 억		117495	N	N	0	N	00	N
83	20241216	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1528	-40	5	-2.55	191995534	125940	248.32	1551	1565	1499	2035	1098	1568	1524.50	0.54	0	-26551	1616	1591	1574	1549	1532	1583	1541	22	467	100	1060	1	1	21836250	334	-22.81	2.28	12	0.58	-67.00	670.00	2015	20241023	-24.17	952	20231222	60.50	2015	-24.17	20241023	975	56.72	20240102	3970	-61.51	20241023	1389	10.01	20241206	4.74	N	187660	100	21 억		117495	N	N	0	N	00	N
84	20241216	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1534	-34	5	-2.17	180476673	118429	233.51	1551	1565	1499	2035	1098	1568	1523.92	0.54	0	-24117	1616	1591	1574	1549	1532	1583	1541	22	467	100	1060	1	1	21836250	335	-22.90	2.29	12	0.54	-67.00	670.00	2015	20241023	-23.87	952	20231222	61.13	2015	-23.87	20241023	975	57.33	20240102	3970	-61.36	20241023	1389	10.44	20241206	4.74	N	187660	100	21 억		117495	N	N	0	N	00	N
85	20241216	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1513	-55	5	-3.51	174138572	114248	225.27	1551	1565	1499	2035	1098	1568	1524.22	0.54	0	-21880	1616	1591	1574	1549	1532	1583	1541	22	467	100	1060	1	1	21836250	330	-22.58	2.26	12	0.52	-67.00	670.00	2015	20241023	-24.91	952	20231222	58.93	2015	-24.91	20241023	975	55.18	20240102	3970	-61.89	20241023	1389	8.93	20241206	4.74	N	187660	100	21 억		117495	N	N	0	N	00	N
86	20241216	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1505	-63	5	-4.02	168046893	110206	217.30	1551	1565	1499	2035	1098	1568	1524.84	0.54	0	-23148	1616	1591	1574	1549	1532	1583	1541	22	467	100	1060	1	1	21836250	329	-22.46	2.25	12	0.50	-67.00	670.00	2015	20241023	-25.31	952	20231222	58.09	2015	-25.31	20241023	975	54.36	20240102	3970	-62.09	20241023	1389	8.35	20241206	4.74	N	187660	100	21 억		117495	N	N	0	N	00	N
87	20241216	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1525	-43	5	-2.74	91216427	59353	117.03	1551	1565	1505	2035	1098	1568	1536.85	0.54	0	-8556	1616	1591	1574	1549	1532	1583	1541	22	467	100	1060	1	1	21836250	333	-22.76	2.28	12	0.27	-67.00	670.00	2015	20241023	-24.32	952	20231222	60.19	2015	-24.32	20241023	975	56.41	20240102	3970	-61.59	20241023	1389	9.79	20241206	4.74	N	187660	100	21 억		117495	N	N	0	N	00	N
88	20241216	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1537	-31	5	-1.98	87427439	56869	112.13	1551	1565	1505	2035	1098	1568	1537.35	0.54	0	-6766	1616	1591	1574	1549	1532	1583	1541	22	467	100	1060	1	1	21836250	336	-22.94	2.29	12	0.26	-67.00	670.00	2015	20241023	-23.72	952	20231222	61.45	2015	-23.72	20241023	975	57.64	20240102	3970	-61.28	20241023	1389	10.66	20241206	4.74	N	187660	100	21 억		117495	N	N	0	N	00	N
89	20241216	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1554	-14	5	-0.89	41468472	26793	52.83	1551	1565	1539	2035	1098	1568	1547.74	0.54	0	2713	1616	1591	1574	1549	1532	1583	1541	22	467	100	1060	1	1	21836250	339	-23.19	2.32	12	0.12	-67.00	670.00	2015	20241023	-22.88	952	20231222	63.24	2015	-22.88	20241023	975	59.38	20240102	3970	-60.86	20241023	1389	11.88	20241206	4.74	N	187660	100	21 억		117495	N	N	0	N	00	N
90	20241213	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1568	-31	5	-1.94	79832527	50674	198.07	1599	1599	1557	2075	1120	1599	1575.42	0.55	0	-3669	1665	1631	1591	1557	1517	1649	1575	22	476	100	1080	1	1	21836250	342	-23.40	2.34	12	0.23	-67.00	670.00	2015	20241023	-22.18	952	20231222	64.71	2015	-22.18	20241023	975	60.82	20240102	3970	-60.50	20241023	1389	12.89	20241206	4.73	N	187660	100	21 억		121164	N	N	0	N	00	N
91	20241213	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1568	-31	5	-1.94	72329715	45867	179.28	1599	1599	1557	2075	1120	1599	1576.94	0.55	0	-5222	1665	1631	1591	1557	1517	1649	1575	22	476	100	1080	1	1	21836250	342	-23.40	2.34	12	0.21	-67.00	670.00	2015	20241023	-22.18	952	20231222	64.71	2015	-22.18	20241023	975	60.82	20240102	3970	-60.50	20241023	1389	12.89	20241206	4.73	N	187660	100	21 억		121164	N	N	0	N	00	N
92	20241213	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1574	-25	5	-1.56	60744745	38467	150.36	1599	1599	1557	2075	1120	1599	1579.14	0.55	0	-6539	1665	1631	1591	1557	1517	1649	1575	22	476	100	1080	1	1	21836250	344	-23.49	2.35	12	0.18	-67.00	670.00	2015	20241023	-21.89	952	20231222	65.34	2015	-21.89	20241023	975	61.44	20240102	3970	-60.35	20241023	1389	13.32	20241206	4.73	N	187660	100	21 억		121164	N	N	0	N	00	N
93	20241213	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-23	5	-1.44	53699016	33995	132.88	1599	1599	1557	2075	1120	1599	1579.62	0.55	0	-6794	1665	1631	1591	1557	1517	1649	1575	22	476	100	1080	1	1	21836250	344	-23.52	2.35	12	0.16	-67.00	670.00	2015	20241023	-21.79	952	20231222	65.55	2015	-21.79	20241023	975	61.64	20240102	3970	-60.30	20241023	1389	13.46	20241206	4.73	N	187660	100	21 억		121164	N	N	0	N	00	N
94	20241213	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1593	-6	5	-0.38	37709045	23909	93.45	1599	1599	1557	2075	1120	1599	1577.19	0.55	0	-8967	1665	1631	1591	1557	1517	1649	1575	22	476	100	1080	1	1	21836250	348	-23.78	2.38	12	0.11	-67.00	670.00	2015	20241023	-20.94	952	20231222	67.33	2015	-20.94	20241023	975	63.38	20240102	3970	-59.87	20241023	1389	14.69	20241206	4.73	N	187660	100	21 억		121164	N	N	0	N	00	N
95	20241213	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1577	-22	5	-1.38	30870327	19587	76.56	1599	1599	1557	2075	1120	1599	1576.06	0.55	0	-8341	1665	1631	1591	1557	1517	1649	1575	22	476	100	1080	1	1	21836250	344	-23.54	2.35	12	0.09	-67.00	670.00	2015	20241023	-21.74	952	20231222	65.65	2015	-21.74	20241023	975	61.74	20240102	3970	-60.28	20241023	1389	13.53	20241206	4.73	N	187660	100	21 억		121164	N	N	0	N	00	N
96	20241213	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1563	-36	5	-2.25	23064203	14621	57.15	1599	1599	1563	2075	1120	1599	1577.47	0.55	0	-6349	1665	1631	1591	1557	1517	1649	1575	22	476	100	1080	1	1	21836250	341	-23.33	2.33	12	0.07	-67.00	670.00	2015	20241023	-22.43	952	20231222	64.18	2015	-22.43	20241023	975	60.31	20240102	3970	-60.63	20241023	1389	12.53	20241206	4.73	N	187660	100	21 억		121164	N	N	0	N	00	N
97	20241213	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1599	0	3	0.00	326196	204	0.80	1599	1599	1599	2075	1120	1599	1599.00	0.55	0	-49	1665	1631	1591	1557	1517	1649	1575	22	476	100	1080	1	1	21836250	349	-23.87	2.39	12	0.00	-67.00	670.00	2015	20241023	-20.65	952	20231222	67.96	2015	-20.65	20241023	975	64.00	20240102	3970	-59.72	20241023	1389	15.12	20241206	4.73	N	187660	100	21 억		121164	N	N	0	N	00	N
98	20241212	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1599	6	2	0.38	40431947	25567	35.92	1593	1625	1551	2070	1116	1593	1581.41	0.59	0	-7512	1643	1618	1598	1573	1553	1630	1585	22	477	100	1080	1	1	21836250	349	-23.87	2.39	12	0.12	-67.00	670.00	2015	20241023	-20.65	952	20231222	67.96	2015	-20.65	20241023	975	64.00	20240102	3970	-59.72	20241023	1389	15.12	20241206	4.75	N	187660	100	21 억		128676	N	N	0	N	00	N
99	20241212	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1599	6	2	0.38	38756366	24519	34.45	1593	1625	1551	2070	1116	1593	1580.67	0.59	0	-7377	1643	1618	1598	1573	1553	1630	1585	22	477	100	1080	1	1	21836250	349	-23.87	2.39	12	0.11	-67.00	670.00	2015	20241023	-20.65	952	20231222	67.96	2015	-20.65	20241023	975	64.00	20240102	3970	-59.72	20241023	1389	15.12	20241206	4.75	N	187660	100	21 억		128676	N	N	0	N	00	N
100	20241212	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1592	-1	5	-0.06	36386094	23032	32.36	1593	1625	1551	2070	1116	1593	1579.81	0.59	0	-6404	1643	1618	1598	1573	1553	1630	1585	22	477	100	1080	1	1	21836250	348	-23.76	2.38	12	0.11	-67.00	670.00	2015	20241023	-20.99	952	20231222	67.23	2015	-20.99	20241023	975	63.28	20240102	3970	-59.90	20241023	1389	14.61	20241206	4.75	N	187660	100	21 억		128676	N	N	0	N	00	N
101	20241212	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1567	-26	5	-1.63	30457831	19273	27.08	1593	1625	1551	2070	1116	1593	1580.34	0.59	0	-4549	1643	1618	1598	1573	1553	1630	1585	22	477	100	1080	1	1	21836250	342	-23.39	2.34	12	0.09	-67.00	670.00	2015	20241023	-22.23	952	20231222	64.60	2015	-22.23	20241023	975	60.72	20240102	3970	-60.53	20241023	1389	12.81	20241206	4.75	N	187660	100	21 억		128676	N	N	0	N	00	N
102	20241212	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1585	-8	5	-0.50	17132916	10759	15.12	1593	1625	1585	2070	1116	1593	1592.43	0.59	0	-594	1643	1618	1598	1573	1553	1630	1585	22	477	100	1080	1	1	21836250	346	-23.66	2.37	12	0.05	-67.00	670.00	2015	20241023	-21.34	952	20231222	66.49	2015	-21.34	20241023	975	62.56	20240102	3970	-60.08	20241023	1389	14.11	20241206	4.75	N	187660	100	21 억		128676	N	N	0	N	00	N
103	20241212	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1601	8	2	0.50	13816314	8672	12.18	1593	1625	1588	2070	1116	1593	1593.21	0.59	0	-53	1643	1618	1598	1573	1553	1630	1585	22	477	100	1080	1	1	21836250	350	-23.90	2.39	12	0.04	-67.00	670.00	2015	20241023	-20.55	952	20231222	68.17	2015	-20.55	20241023	975	64.21	20240102	3970	-59.67	20241023	1389	15.26	20241206	4.75	N	187660	100	21 억		128676	N	N	0	N	00	N
104	20241212	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1598	5	2	0.31	13176147	8271	11.62	1593	1625	1588	2070	1116	1593	1593.05	0.59	0	-21	1643	1618	1598	1573	1553	1630	1585	22	477	100	1080	1	1	21836250	349	-23.85	2.39	12	0.04	-67.00	670.00	2015	20241023	-20.69	952	20231222	67.86	2015	-20.69	20241023	975	63.90	20240102	3970	-59.75	20241023	1389	15.05	20241206	4.75	N	187660	100	21 억		128676	N	N	0	N	00	N
105	20241212	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1623	30	2	1.88	240385	150	0.21	1593	1625	1591	2070	1116	1593	1602.57	0.59	0	-16	1643	1618	1598	1573	1553	1630	1585	22	477	100	1080	1	1	21836250	354	-24.22	2.42	12	0.00	-67.00	670.00	2015	20241023	-19.45	952	20231222	70.48	2015	-19.45	20241023	975	66.46	20240102	3970	-59.12	20241023	1389	16.85	20241206	4.75	N	187660	100	21 억		128676	N	N	0	N	00	N
106	20241211	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1593	7	2	0.44	113823978	70887	75.17	1585	1623	1578	2060	1111	1586	1605.76	0.62	0	-7026	1704	1645	1539	1480	1374	1674	1509	22	474	100	1070	1	1	21836250	348	-23.78	2.38	12	0.32	-67.00	670.00	2015	20241023	-20.94	952	20231222	67.33	2015	-20.94	20241023	975	63.38	20240102	3970	-59.87	20241023	1389	14.69	20241206	4.74	N	187660	100	21 억		135659	N	N	0	N	00	N
107	20241211	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1616	30	2	1.89	109354854	68088	72.20	1585	1623	1578	2060	1111	1586	1606.08	0.62	0	-7007	1704	1645	1539	1480	1374	1674	1509	22	474	100	1070	1	1	21836250	353	-24.12	2.41	12	0.31	-67.00	670.00	2015	20241023	-19.80	952	20231222	69.75	2015	-19.80	20241023	975	65.74	20240102	3970	-59.29	20241023	1389	16.34	20241206	4.74	N	187660	100	21 억		135659	N	N	0	N	00	N
108	20241211	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1620	34	2	2.14	98321012	61259	64.96	1585	1623	1578	2060	1111	1586	1605.01	0.62	0	-5968	1704	1645	1539	1480	1374	1674	1509	22	474	100	1070	1	1	21836250	354	-24.18	2.42	12	0.28	-67.00	670.00	2015	20241023	-19.60	952	20231222	70.17	2015	-19.60	20241023	975	66.15	20240102	3970	-59.19	20241023	1389	16.63	20241206	4.74	N	187660	100	21 억		135659	N	N	0	N	00	N
109	20241211	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1619	33	2	2.08	83072258	51797	54.93	1585	1620	1578	2060	1111	1586	1603.80	0.62	0	-5376	1704	1645	1539	1480	1374	1674	1509	22	474	100	1070	1	1	21836250	354	-24.16	2.42	12	0.24	-67.00	670.00	2015	20241023	-19.65	952	20231222	70.06	2015	-19.65	20241023	975	66.05	20240102	3970	-59.22	20241023	1389	16.56	20241206	4.74	N	187660	100	21 억		135659	N	N	0	N	00	N
110	20241211	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1615	29	2	1.83	51225684	32093	34.03	1585	1615	1578	2060	1111	1586	1596.16	0.62	0	-6877	1704	1645	1539	1480	1374	1674	1509	22	474	100	1070	1	1	21836250	353	-24.10	2.41	12	0.15	-67.00	670.00	2015	20241023	-19.85	952	20231222	69.64	2015	-19.85	20241023	975	65.64	20240102	3970	-59.32	20241023	1389	16.27	20241206	4.74	N	187660	100	21 억		135659	N	N	0	N	00	N
111	20241211	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	21	2	1.32	36022510	22624	23.99	1585	1607	1578	2060	1111	1586	1592.23	0.62	0	-5766	1704	1645	1539	1480	1374	1674	1509	22	474	100	1070	1	1	21836250	351	-23.99	2.40	12	0.10	-67.00	670.00	2015	20241023	-20.25	952	20231222	68.80	2015	-20.25	20241023	975	64.82	20240102	3970	-59.52	20241023	1389	15.69	20241206	4.74	N	187660	100	21 억		135659	N	N	0	N	00	N
112	20241211	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1580	-6	5	-0.38	13508970	8503	9.02	1585	1600	1578	2060	1111	1586	1588.73	0.62	0	-3427	1704	1645	1539	1480	1374	1674	1509	22	474	100	1070	1	1	21836250	345	-23.58	2.36	12	0.04	-67.00	670.00	2015	20241023	-21.59	952	20231222	65.97	2015	-21.59	20241023	975	62.05	20240102	3970	-60.20	20241023	1389	13.75	20241206	4.74	N	187660	100	21 억		135659	N	N	0	N	00	N
113	20241211	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1578	-8	5	-0.50	5394852	3402	3.61	1585	1592	1578	2060	1111	1586	1585.79	0.62	0	-1705	1704	1645	1539	1480	1374	1674	1509	22	474	100	1070	1	1	21836250	345	-23.55	2.36	12	0.02	-67.00	670.00	2015	20241023	-21.69	952	20231222	65.76	2015	-21.69	20241023	975	61.85	20240102	3970	-60.25	20241023	1389	13.61	20241206	4.74	N	187660	100	21 억		135659	N	N	0	N	00	N
114	20241210	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1586	62	2	4.07	146363890	94175	185.46	1503	1598	1433	1981	1067	1524	1554.15	0.47	0	33134	1602	1562	1543	1503	1484	1553	1494	22	457	100	1030	1	1	21836250	346	-23.67	2.37	12	0.43	-67.00	670.00	2015	20241023	-21.29	952	20231222	66.60	2015	-21.29	20241023	975	62.67	20240102	3970	-60.05	20241023	1389	14.18	20241206	4.72	N	187660	100	21 억		102510	N	N	0	N	00	N
115	20241210	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1583	59	2	3.87	114491410	73905	145.55	1503	1598	1433	1981	1067	1524	1549.17	0.47	0	16895	1602	1562	1543	1503	1484	1553	1494	22	457	100	1030	1	1	21836250	346	-23.63	2.36	12	0.34	-67.00	670.00	2015	20241023	-21.44	952	20231222	66.28	2015	-21.44	20241023	975	62.36	20240102	3970	-60.13	20241023	1389	13.97	20241206	4.72	N	187660	100	21 억		102510	N	N	0	N	00	N
116	20241210	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1578	54	2	3.54	104602807	67632	133.19	1503	1598	1433	1981	1067	1524	1546.65	0.47	0	14517	1602	1562	1543	1503	1484	1553	1494	22	457	100	1030	1	1	21836250	345	-23.55	2.36	12	0.31	-67.00	670.00	2015	20241023	-21.69	952	20231222	65.76	2015	-21.69	20241023	975	61.85	20240102	3970	-60.25	20241023	1389	13.61	20241206	4.72	N	187660	100	21 억		102510	N	N	0	N	00	N
117	20241210	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1581	57	2	3.74	100419339	64982	127.97	1503	1598	1433	1981	1067	1524	1545.34	0.47	0	13039	1602	1562	1543	1503	1484	1553	1494	22	457	100	1030	1	1	21836250	345	-23.60	2.36	12	0.30	-67.00	670.00	2015	20241023	-21.54	952	20231222	66.07	2015	-21.54	20241023	975	62.15	20240102	3970	-60.18	20241023	1389	13.82	20241206	4.72	N	187660	100	21 억		102510	N	N	0	N	00	N
118	20241210	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1589	65	2	4.27	81668967	53151	104.67	1503	1589	1433	1981	1067	1524	1536.55	0.47	0	15698	1602	1562	1543	1503	1484	1553	1494	22	457	100	1030	1	1	21836250	347	-23.72	2.37	12	0.24	-67.00	670.00	2015	20241023	-21.14	952	20231222	66.91	2015	-21.14	20241023	975	62.97	20240102	3970	-59.97	20241023	1389	14.40	20241206	4.72	N	187660	100	21 억		102510	N	N	0	N	00	N
119	20241210	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1562	38	2	2.49	58770132	38633	76.08	1503	1567	1433	1981	1067	1524	1521.24	0.47	0	15507	1602	1562	1543	1503	1484	1553	1494	22	457	100	1030	1	1	21836250	341	-23.31	2.33	12	0.18	-67.00	670.00	2015	20241023	-22.48	952	20231222	64.08	2015	-22.48	20241023	975	60.21	20240102	3970	-60.65	20241023	1389	12.46	20241206	4.72	N	187660	100	21 억		102510	N	N	0	N	00	N
120	20241210	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1559	35	2	2.30	49403539	32607	64.21	1503	1567	1433	1981	1067	1524	1515.12	0.47	0	15414	1602	1562	1543	1503	1484	1553	1494	22	457	100	1030	1	1	21836250	340	-23.27	2.33	12	0.15	-67.00	670.00	2015	20241023	-22.63	952	20231222	63.76	2015	-22.63	20241023	975	59.90	20240102	3970	-60.73	20241023	1389	12.24	20241206	4.72	N	187660	100	21 억		102510	N	N	0	N	00	N
121	20241210	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1433	-91	5	-5.97	18830695	12532	24.68	1503	1524	1433	1981	1067	1524	1502.61	0.47	0	8290	1602	1562	1543	1503	1484	1553	1494	22	457	100	1030	1	1	21836250	313	-21.39	2.14	12	0.06	-67.00	670.00	2015	20241023	-28.88	952	20231222	50.53	2015	-28.88	20241023	975	46.97	20240102	3970	-63.90	20241023	1389	3.17	20241206	4.72	N	187660	100	21 억		102510	Y	N	0	N	00	N
122	20241209	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1524	-56	5	-3.54	76563124	49306	46.07	1578	1583	1524	2050	1106	1580	1552.77	0.57	0	-21412	1708	1643	1516	1451	1324	1676	1484	22	470	100	1070	1	1	21836250	333	-22.75	2.27	12	0.23	-67.00	670.00	2015	20241023	-24.37	952	20231222	60.08	2015	-24.37	20241023	975	56.31	20240102	3970	-61.61	20241023	1389	9.72	20241206	4.73	N	187660	100	21 억		123922	N	N	0	N	00	N
123	20241209	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1531	-49	5	-3.10	74044379	47654	44.53	1578	1583	1527	2050	1106	1580	1553.75	0.57	0	-21096	1708	1643	1516	1451	1324	1676	1484	22	470	100	1070	1	1	21836250	334	-22.85	2.29	12	0.22	-67.00	670.00	2015	20241023	-24.02	952	20231222	60.82	2015	-24.02	20241023	975	57.03	20240102	3970	-61.44	20241023	1389	10.22	20241206	4.73	N	187660	100	21 억		123922	N	N	0	N	00	N
124	20241209	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1552	-28	5	-1.77	53536723	34312	32.06	1578	1583	1531	2050	1106	1580	1560.25	0.57	0	-15795	1708	1643	1516	1451	1324	1676	1484	22	470	100	1070	1	1	21836250	339	-23.16	2.32	12	0.16	-67.00	670.00	2015	20241023	-22.98	952	20231222	63.03	2015	-22.98	20241023	975	59.18	20240102	3970	-60.91	20241023	1389	11.74	20241206	4.73	N	187660	100	21 억		123922	N	N	0	N	00	N
125	20241209	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1552	-28	5	-1.77	51994225	33315	31.13	1578	1583	1531	2050	1106	1580	1560.64	0.57	0	-14982	1708	1643	1516	1451	1324	1676	1484	22	470	100	1070	1	1	21836250	339	-23.16	2.32	12	0.15	-67.00	670.00	2015	20241023	-22.98	952	20231222	63.03	2015	-22.98	20241023	975	59.18	20240102	3970	-60.91	20241023	1389	11.74	20241206	4.73	N	187660	100	21 억		123922	N	N	0	N	00	N
126	20241209	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1554	-26	5	-1.65	41730237	26666	24.92	1578	1583	1531	2050	1106	1580	1564.88	0.57	0	-13098	1708	1643	1516	1451	1324	1676	1484	22	470	100	1070	1	1	21836250	339	-23.19	2.32	12	0.12	-67.00	670.00	2015	20241023	-22.88	952	20231222	63.24	2015	-22.88	20241023	975	59.38	20240102	3970	-60.86	20241023	1389	11.88	20241206	4.73	N	187660	100	21 억		123922	N	N	0	N	00	N
127	20241209	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1565	-15	5	-0.95	35368701	22579	21.10	1578	1583	1531	2050	1106	1580	1566.39	0.57	0	-11925	1708	1643	1516	1451	1324	1676	1484	22	470	100	1070	1	1	21836250	342	-23.36	2.34	12	0.10	-67.00	670.00	2015	20241023	-22.33	952	20231222	64.39	2015	-22.33	20241023	975	60.51	20240102	3970	-60.58	20241023	1389	12.67	20241206	4.73	N	187660	100	21 억		123922	N	N	0	N	00	N
128	20241209	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1574	-6	5	-0.38	22578168	14434	13.49	1578	1583	1531	2050	1106	1580	1564.15	0.57	0	-8349	1708	1643	1516	1451	1324	1676	1484	22	470	100	1070	1	1	21836250	344	-23.49	2.35	12	0.07	-67.00	670.00	2015	20241023	-21.89	952	20231222	65.34	2015	-21.89	20241023	975	61.44	20240102	3970	-60.35	20241023	1389	13.32	20241206	4.73	N	187660	100	21 억		123922	N	N	0	N	00	N
129	20241209	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1538	-42	5	-2.66	4637683	2978	2.78	1578	1578	1531	2050	1106	1580	1556.69	0.57	0	-265	1708	1643	1516	1451	1324	1676	1484	22	470	100	1070	1	1	21836250	336	-22.96	2.30	12	0.01	-67.00	670.00	2015	20241023	-23.67	952	20231222	61.55	2015	-23.67	20241023	975	57.74	20240102	3970	-61.26	20241023	1389	10.73	20241206	4.73	N	187660	100	21 억		123922	N	N	0	N	00	N
130	20241206	160848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1580	110	2	7.48	156773394	106002	115.55	1477	1581	1389	1911	1029	1470	1478.96	0.61	0	-8602	1530	1500	1485	1455	1440	1492	1447	22	441	100	990	1	1	21836250	345	-23.58	2.36	12	0.49	-67.00	670.00	2015	20241023	-21.59	952	20231222	65.97	2015	-21.59	20241023	975	62.05	20240102	3970	-60.20	20241023	1389	13.75	20241206	4.65	N	187660	100	21 억		132524	N	N	0	N	00	N
131	20241206	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1580	110	2	7.48	149477148	101384	110.52	1477	1580	1389	1911	1029	1470	1474.37	0.61	0	-8425	1530	1500	1485	1455	1440	1492	1447	22	441	100	990	1	1	21836250	345	-23.58	2.36	12	0.46	-67.00	670.00	2015	20241023	-21.59	952	20231222	65.97	2015	-21.59	20241023	975	62.05	20240102	3970	-60.20	20241023	1389	13.75	20241206	4.65	N	187660	100	21 억		132524	N	N	0	N	00	N
132	20241206	140850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1453	-17	5	-1.16	89944191	62703	68.35	1477	1502	1389	1911	1029	1470	1434.45	0.61	0	-9386	1530	1500	1485	1455	1440	1492	1447	22	441	100	990	1	1	21836250	317	-21.69	2.17	12	0.29	-67.00	670.00	2015	20241023	-27.89	952	20231222	52.63	2015	-27.89	20241023	975	49.03	20240102	3970	-63.40	20241023	1389	4.61	20241206	4.65	N	187660	100	21 억		132524	N	N	0	N	00	N
133	20241206	130850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1447	-23	5	-1.56	83750031	58418	63.68	1477	1502	1389	1911	1029	1470	1433.63	0.61	0	-8475	1530	1500	1485	1455	1440	1492	1447	22	441	100	990	1	1	21836250	316	-21.60	2.16	12	0.27	-67.00	670.00	2015	20241023	-28.19	952	20231222	52.00	2015	-28.19	20241023	975	48.41	20240102	3970	-63.55	20241023	1389	4.18	20241206	4.65	N	187660	100	21 억		132524	N	N	0	N	00	N
134	20241206	120846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1471	1	2	0.07	77249039	53960	58.82	1477	1502	1389	1911	1029	1470	1431.60	0.61	0	-6882	1530	1500	1485	1455	1440	1492	1447	22	441	100	990	1	1	21836250	321	-21.96	2.20	12	0.25	-67.00	670.00	2015	20241023	-27.00	952	20231222	54.52	2015	-27.00	20241023	975	50.87	20240102	3970	-62.95	20241023	1389	5.90	20241206	4.65	N	187660	100	21 억		132524	N	N	0	N	00	N
135	20241206	110842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1418	-52	5	-3.54	65578920	45877	50.01	1477	1502	1389	1911	1029	1470	1429.45	0.61	0	-5519	1530	1500	1485	1455	1440	1492	1447	22	441	100	990	1	1	21836250	310	-21.16	2.12	12	0.21	-67.00	670.00	2015	20241023	-29.63	952	20231222	48.95	2015	-29.63	20241023	975	45.44	20240102	3970	-64.28	20241023	1389	2.09	20241206	4.65	N	187660	100	21 억		132524	N	N	0	N	00	N
136	20241206	100842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1445	-25	5	-1.70	19902641	13599	14.82	1477	1502	1445	1911	1029	1470	1463.54	0.61	0	-5292	1530	1500	1485	1455	1440	1492	1447	22	441	100	990	1	1	21836250	316	-21.57	2.16	12	0.06	-67.00	670.00	2015	20241023	-28.29	952	20231222	51.79	2015	-28.29	20241023	975	48.21	20240102	3970	-63.60	20241023	1445	0.00	20241206	4.65	N	187660	100	21 억		132524	N	N	0	N	00	N
137	20241206	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1502	32	2	2.18	164823	111	0.12	1477	1502	1477	1911	1029	1470	1484.89	0.61	0	1	1530	1500	1485	1455	1440	1492	1447	22	441	100	990	1	1	21836250	328	-22.42	2.24	12	0.00	-67.00	670.00	2015	20241023	-25.46	952	20231222	57.77	2015	-25.46	20241023	975	54.05	20240102	3970	-62.17	20241023	1470	2.18	20241205	4.65	N	187660	100	21 억		132524	N	N	0	N	00	N
138	20241205	160833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1470	-40	5	-2.65	135096393	90938	82.90	1510	1515	1470	1963	1057	1510	1485.80	0.68	0	-15026	1600	1555	1519	1474	1438	1537	1456	22	453	100	1020	1	1	21836250	321	-21.94	2.19	12	0.42	-67.00	670.00	2015	20241023	-27.05	952	20231222	54.41	2015	-27.05	20241023	975	50.77	20240102	3970	-62.97	20241023	1470	0.00	20241205	4.62	N	187660	100	21 억		147492	N	N	0	N	00	N
139	20241205	150838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1487	-23	5	-1.52	126324307	84977	77.47	1510	1515	1471	1963	1057	1510	1486.57	0.68	0	-12961	1600	1555	1519	1474	1438	1537	1456	22	453	100	1020	1	1	21836250	325	-22.19	2.22	12	0.39	-67.00	670.00	2015	20241023	-26.20	952	20231222	56.20	2015	-26.20	20241023	975	52.51	20240102	3970	-62.54	20241023	1471	1.09	20241205	4.62	N	187660	100	21 억		147492	N	N	0	N	00	N
140	20241205	140825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1495	-15	5	-0.99	107357469	72265	65.88	1510	1515	1471	1963	1057	1510	1485.61	0.68	0	-8562	1600	1555	1519	1474	1438	1537	1456	22	453	100	1020	1	1	21836250	326	-22.31	2.23	12	0.33	-67.00	670.00	2015	20241023	-25.81	952	20231222	57.04	2015	-25.81	20241023	975	53.33	20240102	3970	-62.34	20241023	1471	1.63	20241205	4.62	N	187660	100	21 억		147492	N	N	0	N	00	N
141	20241205	130835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1513	3	2	0.20	75207930	50628	46.16	1510	1515	1471	1963	1057	1510	1485.50	0.68	0	-8173	1600	1555	1519	1474	1438	1537	1456	22	453	100	1020	1	1	21836250	330	-22.58	2.26	12	0.23	-67.00	670.00	2015	20241023	-24.91	952	20231222	58.93	2015	-24.91	20241023	975	55.18	20240102	3970	-61.89	20241023	1471	2.86	20241205	4.62	N	187660	100	21 억		147492	N	N	0	N	00	N
142	20241205	120835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1500	-10	5	-0.66	63935638	43114	39.31	1510	1511	1471	1963	1057	1510	1482.94	0.68	0	-7403	1600	1555	1519	1474	1438	1537	1456	22	453	100	1020	1	1	21836250	328	-22.39	2.24	12	0.20	-67.00	670.00	2015	20241023	-25.56	952	20231222	57.56	2015	-25.56	20241023	975	53.85	20240102	3970	-62.22	20241023	1471	1.97	20241205	4.62	N	187660	100	21 억		147492	N	N	0	N	00	N
143	20241205	110833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1478	-32	5	-2.12	48375689	32665	29.78	1510	1511	1471	1963	1057	1510	1480.96	0.68	0	-6343	1600	1555	1519	1474	1438	1537	1456	22	453	100	1020	1	1	21836250	323	-22.06	2.21	12	0.15	-67.00	670.00	2015	20241023	-26.65	952	20231222	55.25	2015	-26.65	20241023	975	51.59	20240102	3970	-62.77	20241023	1471	0.48	20241205	4.62	N	187660	100	21 억		147492	N	N	0	N	00	N
144	20241205	100830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1472	-38	5	-2.52	37720220	25452	23.20	1510	1511	1472	1963	1057	1510	1482.01	0.68	0	-5582	1600	1555	1519	1474	1438	1537	1456	22	453	100	1020	1	1	21836250	321	-21.97	2.20	12	0.12	-67.00	670.00	2015	20241023	-26.95	952	20231222	54.62	2015	-26.95	20241023	975	50.97	20240102	3970	-62.92	20241023	1472	0.00	20241205	4.62	N	187660	100	21 억		147492	N	N	0	N	00	N
145	20241205	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1490	-20	5	-1.32	6006754	4005	3.65	1510	1511	1490	1963	1057	1510	1499.81	0.68	0	-3526	1600	1555	1519	1474	1438	1537	1456	22	453	100	1020	1	1	21836250	325	-22.24	2.22	12	0.02	-67.00	670.00	2015	20241023	-26.05	952	20231222	56.51	2015	-26.05	20241023	975	52.82	20240102	3970	-62.47	20241023	1483	0.47	20241204	4.62	N	187660	100	21 억		147492	N	N	0	N	00	N
146	20241204	160819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1510	-75	5	-4.73	165791732	109441	147.32	1540	1564	1483	2060	1110	1585	1514.90	0.81	0	-29689	1621	1603	1567	1549	1513	1612	1558	22	475	100	1070	1	1	21836250	330	-22.54	2.25	12	0.50	-67.00	670.00	2015	20241023	-25.06	952	20231222	58.61	2015	-25.06	20241023	975	54.87	20240102	3970	-61.96	20241023	1483	1.82	20241204	4.62	N	187660	100	21 억		177117	N	N	0	N	00	N
147	20241204	150819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1501	-84	5	-5.30	160669946	106036	142.74	1540	1564	1483	2060	1110	1585	1515.24	0.81	0	-28361	1621	1603	1567	1549	1513	1612	1558	22	475	100	1070	1	1	21836250	328	-22.40	2.24	12	0.49	-67.00	670.00	2015	20241023	-25.51	952	20231222	57.67	2015	-25.51	20241023	975	53.95	20240102	3970	-62.19	20241023	1483	1.21	20241204	4.62	N	187660	100	21 억		177117	N	N	0	N	00	N
148	20241204	140821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1499	-86	5	-5.43	100527029	65850	88.64	1540	1564	1497	2060	1110	1585	1526.61	0.81	0	-11493	1621	1603	1567	1549	1513	1612	1558	22	475	100	1070	1	1	21836250	327	-22.37	2.24	12	0.30	-67.00	670.00	2015	20241023	-25.61	952	20231222	57.46	2015	-25.61	20241023	975	53.74	20240102	3970	-62.24	20241023	1497	0.13	20241204	4.62	N	187660	100	21 억		177117	N	N	0	N	00	N
149	20241204	130816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1530	-55	5	-3.47	65230427	42499	57.21	1540	1564	1521	2060	1110	1585	1534.87	0.81	0	-5978	1621	1603	1567	1549	1513	1612	1558	22	475	100	1070	1	1	21836250	334	-22.84	2.28	12	0.19	-67.00	670.00	2015	20241023	-24.07	952	20231222	60.71	2015	-24.07	20241023	975	56.92	20240102	3970	-61.46	20241023	1521	0.59	20241204	4.62	N	187660	100	21 억		177117	N	N	0	N	00	N
150	20241204	120811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1530	-55	5	-3.47	50265780	32718	44.04	1540	1564	1521	2060	1110	1585	1536.33	0.81	0	-4062	1621	1603	1567	1549	1513	1612	1558	22	475	100	1070	1	1	21836250	334	-22.84	2.28	12	0.15	-67.00	670.00	2015	20241023	-24.07	952	20231222	60.71	2015	-24.07	20241023	975	56.92	20240102	3970	-61.46	20241023	1521	0.59	20241204	4.62	N	187660	100	21 억		177117	N	N	0	N	00	N
151	20241204	110802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1536	-49	5	-3.09	44876167	29197	39.30	1540	1564	1521	2060	1110	1585	1537.01	0.81	0	-3666	1621	1603	1567	1549	1513	1612	1558	22	475	100	1070	1	1	21836250	335	-22.93	2.29	12	0.13	-67.00	670.00	2015	20241023	-23.77	952	20231222	61.34	2015	-23.77	20241023	975	57.54	20240102	3970	-61.31	20241023	1521	0.99	20241204	4.62	N	187660	100	21 억		177117	N	N	0	N	00	N
152	20241204	100808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1542	-43	5	-2.71	30783992	20031	26.96	1540	1564	1521	2060	1110	1585	1536.82	0.81	0	-1784	1621	1603	1567	1549	1513	1612	1558	22	475	100	1070	1	1	21836250	337	-23.01	2.30	12	0.09	-67.00	670.00	2015	20241023	-23.47	952	20231222	61.97	2015	-23.47	20241023	975	58.15	20240102	3970	-61.16	20241023	1521	1.38	20241204	4.62	N	187660	100	21 억		177117	N	N	0	N	00	N
153	20241204	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1559	-26	5	-1.64	10685616	6945	9.35	1540	1564	1536	2060	1110	1585	1538.61	0.81	0	766	1621	1603	1567	1549	1513	1612	1558	22	475	100	1070	1	1	21836250	340	-23.27	2.33	12	0.03	-67.00	670.00	2015	20241023	-22.63	952	20231222	63.76	2015	-22.63	20241023	975	59.90	20240102	3970	-60.73	20241023	1531	1.83	20241203	4.62	N	187660	100	21 억		177117	N	N	0	N	00	N
154	20241203	160852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1585	28	2	1.80	113995921	73188	70.34	1551	1585	1531	2020	1090	1557	1557.58	0.83	0	-3434	1669	1612	1577	1520	1485	1595	1503	22	463	100	1050	1	1	21836250	346	-23.66	2.37	12	0.34	-67.00	670.00	2015	20241023	-21.34	952	20231222	66.49	2015	-21.34	20241023	975	62.56	20240102	3970	-60.08	20241023	1531	3.53	20241203	4.59	N	187660	100	21 억		180551	N	N	0	N	00	N
155	20241203	150928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1571	14	2	0.90	105147721	67544	64.92	1551	1585	1531	2020	1090	1557	1556.73	0.83	0	-2635	1669	1612	1577	1520	1485	1595	1503	22	463	100	1050	1	1	21836250	343	-23.45	2.34	12	0.31	-67.00	670.00	2015	20241023	-22.03	952	20231222	65.02	2015	-22.03	20241023	975	61.13	20240102	3970	-60.43	20241023	1531	2.61	20241203	4.59	N	187660	100	21 억		180551	N	N	0	N	00	N
156	20241203	140911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1561	4	2	0.26	91986215	59144	56.84	1551	1585	1531	2020	1090	1557	1555.29	0.83	0	-37	1669	1612	1577	1520	1485	1595	1503	22	463	100	1050	1	1	21836250	341	-23.30	2.33	12	0.27	-67.00	670.00	2015	20241023	-22.53	952	20231222	63.97	2015	-22.53	20241023	975	60.10	20240102	3970	-60.68	20241023	1531	1.96	20241203	4.59	N	187660	100	21 억		180551	N	N	0	N	00	N
157	20241203	130914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1560	3	2	0.19	76319141	49063	47.15	1551	1585	1531	2020	1090	1557	1555.53	0.83	0	1878	1669	1612	1577	1520	1485	1595	1503	22	463	100	1050	1	1	21836250	341	-23.28	2.33	12	0.22	-67.00	670.00	2015	20241023	-22.58	952	20231222	63.87	2015	-22.58	20241023	975	60.00	20240102	3970	-60.71	20241023	1531	1.89	20241203	4.59	N	187660	100	21 억		180551	N	N	0	N	00	N
158	20241203	120925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1560	3	2	0.19	65913609	42365	40.72	1551	1585	1531	2020	1090	1557	1555.85	0.83	0	3973	1669	1612	1577	1520	1485	1595	1503	22	463	100	1050	1	1	21836250	341	-23.28	2.33	12	0.19	-67.00	670.00	2015	20241023	-22.58	952	20231222	63.87	2015	-22.58	20241023	975	60.00	20240102	3970	-60.71	20241023	1531	1.89	20241203	4.59	N	187660	100	21 억		180551	N	N	0	N	00	N
159	20241203	110907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1546	-11	5	-0.71	58865530	37833	36.36	1551	1585	1531	2020	1090	1557	1555.93	0.83	0	4910	1669	1612	1577	1520	1485	1595	1503	22	463	100	1050	1	1	21836250	338	-23.07	2.31	12	0.17	-67.00	670.00	2015	20241023	-23.28	952	20231222	62.39	2015	-23.28	20241023	975	58.56	20240102	3970	-61.06	20241023	1531	0.98	20241203	4.59	N	187660	100	21 억		180551	N	N	0	N	00	N
160	20241203	100851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1541	-16	5	-1.03	46697034	29950	28.78	1551	1585	1541	2020	1090	1557	1559.17	0.83	0	6492	1669	1612	1577	1520	1485	1595	1503	22	463	100	1050	1	1	21836250	336	-23.00	2.30	12	0.14	-67.00	670.00	2015	20241023	-23.52	952	20231222	61.87	2015	-23.52	20241023	975	58.05	20240102	3970	-61.18	20241023	1541	0.00	20241203	4.59	N	187660	100	21 억		180551	N	N	0	N	00	N
161	20241203	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1564	7	2	0.45	14174552	9060	8.71	1551	1585	1551	2020	1090	1557	1564.52	0.83	0	3993	1669	1612	1577	1520	1485	1595	1503	22	463	100	1050	1	1	21836250	342	-23.34	2.33	12	0.04	-67.00	670.00	2015	20241023	-22.38	952	20231222	64.29	2015	-22.38	20241023	975	60.41	20240102	3970	-60.60	20241023	1542	1.43	20241202	4.59	N	187660	100	21 억		180551	N	N	0	N	00	N
162	20241202	160831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1557	-42	5	-2.63	161271980	103148	116.84	1614	1634	1542	2075	1120	1599	1563.55	0.86	0	-6245	1743	1670	1610	1537	1477	1641	1508	22	476	100	1080	1	1	21836250	340	-12.26	1.22	12	0.47	-127.00	1273.00	2015	20241023	-22.73	952	20231222	63.55	2015	-22.73	20241023	975	59.69	20240102	3970	-60.78	20241023	1542	0.97	20241202	4.52	N	187660	100	21 억		186796	N	N	0	N	00	N
163	20241202	150934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1550	-49	5	-3.06	151258584	96711	109.55	1614	1634	1542	2075	1120	1599	1564.03	0.86	0	-3294	1743	1670	1610	1537	1477	1641	1508	22	476	100	1080	1	1	21836250	338	-12.20	1.22	12	0.44	-127.00	1273.00	2015	20241023	-23.08	952	20231222	62.82	2015	-23.08	20241023	975	58.97	20240102	3970	-60.96	20241023	1542	0.52	20241202	4.52	N	187660	100	21 억		186796	N	N	0	N	00	N
164	20241202	140849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1568	-31	5	-1.94	96858593	61726	69.92	1614	1634	1542	2075	1120	1599	1569.17	0.86	0	-5129	1743	1670	1610	1537	1477	1641	1508	22	476	100	1080	1	1	21836250	342	-12.35	1.23	12	0.28	-127.00	1273.00	2015	20241023	-22.18	952	20231222	64.71	2015	-22.18	20241023	975	60.82	20240102	3970	-60.50	20241023	1542	1.69	20241202	4.52	N	187660	100	21 억		186796	N	N	0	N	00	N
165	20241202	130842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1554	-45	5	-2.81	76290596	48539	54.98	1614	1634	1542	2075	1120	1599	1571.74	0.86	0	-4667	1743	1670	1610	1537	1477	1641	1508	22	476	100	1080	1	1	21836250	339	-12.24	1.22	12	0.22	-127.00	1273.00	2015	20241023	-22.88	952	20231222	63.24	2015	-22.88	20241023	975	59.38	20240102	3970	-60.86	20241023	1542	0.78	20241202	4.52	N	187660	100	21 억		186796	N	N	0	N	00	N
166	20241202	120900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1580	-19	5	-1.19	60834276	38629	43.76	1614	1634	1542	2075	1120	1599	1574.83	0.86	0	-4139	1743	1670	1610	1537	1477	1641	1508	22	476	100	1080	1	1	21836250	345	-12.44	1.24	12	0.18	-127.00	1273.00	2015	20241023	-21.59	952	20231222	65.97	2015	-21.59	20241023	975	62.05	20240102	3970	-60.20	20241023	1542	2.46	20241202	4.52	N	187660	100	21 억		186796	N	N	0	N	00	N
167	20241202	110814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1548	-51	5	-3.19	50332476	31929	36.17	1614	1634	1542	2075	1120	1599	1576.39	0.86	0	-4102	1743	1670	1610	1537	1477	1641	1508	22	476	100	1080	1	1	21836250	338	-12.19	1.22	12	0.15	-127.00	1273.00	2015	20241023	-23.18	952	20231222	62.61	2015	-23.18	20241023	975	58.77	20240102	3970	-61.01	20241023	1542	0.39	20241202	4.52	N	187660	100	21 억		186796	N	N	0	N	00	N
168	20241202	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1597	-2	5	-0.13	16999297	10548	11.95	1614	1634	1584	2075	1120	1599	1611.61	0.86	0	-3933	1743	1670	1610	1537	1477	1641	1508	22	476	100	1080	1	1	21836250	349	-12.57	1.25	12	0.05	-127.00	1273.00	2015	20241023	-20.74	952	20231222	67.75	2015	-20.74	20241023	975	63.79	20240102	3970	-59.77	20241023	1550	3.03	20241129	4.52	N	187660	100	21 억		186796	N	N	0	N	00	N
169	20241202	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1613	14	2	0.88	2188614	1348	1.53	1614	1634	1613	2075	1120	1599	1623.60	0.86	0	-165	1743	1670	1610	1537	1477	1641	1508	22	476	100	1080	1	1	21836250	352	-12.70	1.27	12	0.01	-127.00	1273.00	2015	20241023	-19.95	952	20231222	69.43	2015	-19.95	20241023	975	65.44	20240102	3970	-59.37	20241023	1550	4.06	20241129	4.52	N	187660	100	21 억		186796	N	N	0	N	00	N