KissMeData/047920/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	160533	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	500	2	2.12	6988234600	292357	38.09	23600	24350	23250	30650	16550	23600	23900.78	1.67	40763	37977	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7667	-37.54	8.29	12	0.92	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12880	87.11	20240116	0.00	N	047920	500	159 억		531580	N	N	195	N	00	N
3	20241231	150534	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	500	2	2.12	6988234600	292357	38.09	23600	24350	23250	30650	16550	23600	23900.78	1.67	40763	37977	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7667	-37.54	8.29	12	0.92	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12880	87.11	20240116	0.00	N	047920	500	159 억		531580	N	N	195	N	00	N
4	20241231	140532	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	500	2	2.12	6988234600	292357	38.09	23600	24350	23250	30650	16550	23600	23900.78	1.67	40763	37977	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7667	-37.54	8.29	12	0.92	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12880	87.11	20240116	0.00	N	047920	500	159 억		531580	N	N	195	N	00	N
5	20241231	130534	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	500	2	2.12	6988234600	292357	38.09	23600	24350	23250	30650	16550	23600	23900.78	1.67	40763	37977	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7667	-37.54	8.29	12	0.92	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12880	87.11	20240116	0.00	N	047920	500	159 억		531580	N	N	195	N	00	N
6	20241231	120533	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	500	2	2.12	6988234600	292357	38.09	23600	24350	23250	30650	16550	23600	23900.78	1.67	40763	37977	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7667	-37.54	8.29	12	0.92	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12880	87.11	20240116	0.00	N	047920	500	159 억		531580	N	N	195	N	00	N
7	20241231	110532	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	500	2	2.12	6988234600	292357	38.09	23600	24350	23250	30650	16550	23600	23900.78	1.67	40763	37977	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7667	-37.54	8.29	12	0.92	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12880	87.11	20240116	0.00	N	047920	500	159 억		531580	N	N	195	N	00	N
8	20241231	100526	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	500	2	2.12	6988234600	292357	38.09	23600	24350	23250	30650	16550	23600	23900.78	1.67	40763	37977	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7667	-37.54	8.29	12	0.92	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12880	87.11	20240116	0.00	N	047920	500	159 억		531580	N	N	195	N	00	N
9	20241231	090534	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	500	2	2.12	6988234600	292357	38.09	23600	24350	23250	30650	16550	23600	23900.78	1.67	40763	37977	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7667	-37.54	8.29	12	0.92	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12880	87.11	20240116	0.00	N	047920	500	159 억		531580	N	N	195	N	00	N
10	20241230	160531	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	500	2	2.12	6916509550	289383	37.71	23600	24350	23250	30650	16550	23600	23900.78	1.54	0	37977	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7667	-37.54	8.29	12	0.91	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12880	87.11	20240116	0.00	N	047920	500	159 억		490817	N	N	195	N	00	N
11	20241230	150533	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24250	650	2	2.75	6291175800	263495	34.33	23600	24350	23250	30650	16550	23600	23875.99	1.54	0	29335	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7715	-37.77	8.34	12	0.83	-642.00	2908.00	42050	20240321	-42.33	12880	20240116	88.28	42050	-42.33	20240321	12880	88.28	20240116	42050	-42.33	20240321	12880	88.28	20240116	0.00	N	047920	500	159 억		490817	N	N	270	N	00	N
12	20241230	140532	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24100	500	2	2.12	5162358400	216906	28.26	23600	24250	23250	30650	16550	23600	23800.07	1.54	0	3888	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7667	-37.54	8.29	12	0.68	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12880	87.11	20240116	0.00	N	047920	500	159 억		490817	N	N	270	N	00	N
13	20241230	130532	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23900	300	2	1.27	3976968250	167670	21.85	23600	24000	23250	30650	16550	23600	23719.09	1.54	0	-2721	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7604	-37.23	8.22	12	0.53	-642.00	2908.00	42050	20240321	-43.16	12880	20240116	85.56	42050	-43.16	20240321	12880	85.56	20240116	42050	-43.16	20240321	12880	85.56	20240116	0.00	N	047920	500	159 억		490817	N	N	270	N	00	N
14	20241230	120530	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23850	250	2	1.06	3420151950	144383	18.81	23600	24000	23250	30650	16550	23600	23688.11	1.54	0	-13832	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7588	-37.15	8.20	12	0.45	-642.00	2908.00	42050	20240321	-43.28	12880	20240116	85.17	42050	-43.28	20240321	12880	85.17	20240116	42050	-43.28	20240321	12880	85.17	20240116	0.00	N	047920	500	159 억		490817	N	N	270	N	00	N
15	20241230	110533	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23850	250	2	1.06	2705987300	114475	14.92	23600	23950	23250	30650	16550	23600	23638.27	1.54	0	-13901	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7588	-37.15	8.20	12	0.36	-642.00	2908.00	42050	20240321	-43.28	12880	20240116	85.17	42050	-43.28	20240321	12880	85.17	20240116	42050	-43.28	20240321	12880	85.17	20240116	0.00	N	047920	500	159 억		490817	N	N	270	N	00	N
16	20241230	100532	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23800	200	2	0.85	1810931550	76778	10.00	23600	23850	23250	30650	16550	23600	23586.58	1.54	0	-17081	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7572	-37.07	8.18	12	0.24	-642.00	2908.00	42050	20240321	-43.40	12880	20240116	84.78	42050	-43.40	20240321	12880	84.78	20240116	42050	-43.40	20240321	12880	84.78	20240116	0.00	N	047920	500	159 억		490817	N	N	270	N	00	N
17	20241230	090533	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23400	-200	5	-0.85	444458100	18905	2.46	23600	23700	23300	30650	16550	23600	23509.60	1.54	0	-1569	25866	24732	23366	22232	20866	25300	22800	159	7050	500	14630	50	1	31814994	7445	-36.45	8.05	12	0.06	-642.00	2908.00	42050	20240321	-44.35	12880	20240116	81.68	42050	-44.35	20240321	12880	81.68	20240116	42050	-44.35	20240321	12880	81.68	20240116	0.00	N	047920	500	159 억		490817	N	N	270	N	00	N
18	20241227	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	1400	2	6.31	17894992300	759929	326.96	22000	24500	22000	28850	15550	22200	23548.21	1.25	0	94270	23166	22682	22016	21532	20866	22925	21775	159	6650	500	13760	50	1	31814994	7508	-36.76	8.12	12	2.39	-642.00	2908.00	42050	20240321	-43.88	12880	20240116	83.23	42050	-43.88	20240321	12880	83.23	20240116	42050	-43.88	20240321	12880	83.23	20240116	0.00	N	047920	500	159 억		397502	N	N	270	N	00	N
19	20241227	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	1250	2	5.63	17285906700	734062	315.83	22000	24500	22000	28850	15550	22200	23548.29	1.25	0	95271	23166	22682	22016	21532	20866	22925	21775	159	6650	500	13760	50	1	31814994	7461	-36.53	8.06	12	2.31	-642.00	2908.00	42050	20240321	-44.23	12880	20240116	82.07	42050	-44.23	20240321	12880	82.07	20240116	42050	-44.23	20240321	12880	82.07	20240116	0.00	N	047920	500	159 억		397502	N	N	50	N	00	N
20	20241227	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23550	1350	2	6.08	16506954400	700772	301.51	22000	24500	22000	28850	15550	22200	23555.39	1.25	0	91565	23166	22682	22016	21532	20866	22925	21775	159	6650	500	13760	50	1	31814994	7492	-36.68	8.10	12	2.20	-642.00	2908.00	42050	20240321	-44.00	12880	20240116	82.84	42050	-44.00	20240321	12880	82.84	20240116	42050	-44.00	20240321	12880	82.84	20240116	0.00	N	047920	500	159 억		397502	N	N	50	N	00	N
21	20241227	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	1100	2	4.95	15645554900	664047	285.70	22000	24500	22000	28850	15550	22200	23560.91	1.25	0	84874	23166	22682	22016	21532	20866	22925	21775	159	6650	500	13760	50	1	31814994	7413	-36.29	8.01	12	2.09	-642.00	2908.00	42050	20240321	-44.59	12880	20240116	80.90	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	12880	80.90	20240116	0.00	N	047920	500	159 억		397502	N	N	50	N	00	N
22	20241227	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	900	2	4.05	14760068000	625947	269.31	22000	24500	22000	28850	15550	22200	23580.38	1.25	0	95612	23166	22682	22016	21532	20866	22925	21775	159	6650	500	13760	50	1	31814994	7349	-35.98	7.94	12	1.97	-642.00	2908.00	42050	20240321	-45.07	12880	20240116	79.35	42050	-45.07	20240321	12880	79.35	20240116	42050	-45.07	20240321	12880	79.35	20240116	0.00	N	047920	500	159 억		397502	N	N	50	N	00	N
23	20241227	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	800	2	3.60	13983952650	592340	254.85	22000	24500	22000	28850	15550	22200	23607.98	1.25	0	93110	23166	22682	22016	21532	20866	22925	21775	159	6650	500	13760	50	1	31814994	7317	-35.83	7.91	12	1.86	-642.00	2908.00	42050	20240321	-45.30	12880	20240116	78.57	42050	-45.30	20240321	12880	78.57	20240116	42050	-45.30	20240321	12880	78.57	20240116	0.00	N	047920	500	159 억		397502	N	N	50	N	00	N
24	20241227	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	1100	2	4.95	12486781900	527577	226.99	22000	24500	22000	28850	15550	22200	23668.17	1.25	0	91576	23166	22682	22016	21532	20866	22925	21775	159	6650	500	13760	50	1	31814994	7413	-36.29	8.01	12	1.66	-642.00	2908.00	42050	20240321	-44.59	12880	20240116	80.90	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	12880	80.90	20240116	0.00	N	047920	500	159 억		397502	N	N	50	N	00	N
25	20241227	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	-150	5	-0.68	304386600	13744	5.91	22000	22350	22000	28850	15550	22200	22146.87	1.25	0	-6587	23166	22682	22016	21532	20866	22925	21775	159	6650	500	13760	50	1	31814994	7015	-34.35	7.58	12	0.04	-642.00	2908.00	42050	20240321	-47.56	12880	20240116	71.20	42050	-47.56	20240321	12880	71.20	20240116	42050	-47.56	20240321	12880	71.20	20240116	0.00	N	047920	500	159 억		397502	N	N	50	N	00	N
26	20241226	160528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	650	2	3.02	5028020500	229399	125.24	21700	22500	21350	28000	15100	21550	21918.18	1.13	0	36241	22750	22150	21800	21200	20850	21975	21025	159	6450	500	13360	50	1	31814994	7063	-34.58	7.63	12	0.72	-642.00	2908.00	42050	20240321	-47.21	12880	20240116	72.36	42050	-47.21	20240321	12880	72.36	20240116	42050	-47.21	20240321	12880	72.36	20240116	0.00	N	047920	500	159 억		360847	N	N	50	N	00	N
27	20241226	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	550	2	2.55	4723034300	215645	117.73	21700	22500	21350	28000	15100	21550	21901.90	1.13	0	36090	22750	22150	21800	21200	20850	21975	21025	159	6450	500	13360	50	1	31814994	7031	-34.42	7.60	12	0.68	-642.00	2908.00	42050	20240321	-47.44	12880	20240116	71.58	42050	-47.44	20240321	12880	71.58	20240116	42050	-47.44	20240321	12880	71.58	20240116	0.00	N	047920	500	159 억		360847	N	N	362	N	00	N
28	20241226	140525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	350	2	1.62	4254622450	194340	106.10	21700	22500	21350	28000	15100	21550	21892.67	1.13	0	28249	22750	22150	21800	21200	20850	21975	21025	159	6450	500	13360	50	1	31814994	6967	-34.11	7.53	12	0.61	-642.00	2908.00	42050	20240321	-47.92	12880	20240116	70.03	42050	-47.92	20240321	12880	70.03	20240116	42050	-47.92	20240321	12880	70.03	20240116	0.00	N	047920	500	159 억		360847	N	N	362	N	00	N
29	20241226	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	450	2	2.09	4022268850	183707	100.30	21700	22500	21350	28000	15100	21550	21895.02	1.13	0	28512	22750	22150	21800	21200	20850	21975	21025	159	6450	500	13360	50	1	31814994	6999	-34.27	7.57	12	0.58	-642.00	2908.00	42050	20240321	-47.68	12880	20240116	70.81	42050	-47.68	20240321	12880	70.81	20240116	42050	-47.68	20240321	12880	70.81	20240116	0.00	N	047920	500	159 억		360847	N	N	362	N	00	N
30	20241226	120524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	350	2	1.62	3841052000	175440	95.78	21700	22500	21350	28000	15100	21550	21893.82	1.13	0	28060	22750	22150	21800	21200	20850	21975	21025	159	6450	500	13360	50	1	31814994	6967	-34.11	7.53	12	0.55	-642.00	2908.00	42050	20240321	-47.92	12880	20240116	70.03	42050	-47.92	20240321	12880	70.03	20240116	42050	-47.92	20240321	12880	70.03	20240116	0.00	N	047920	500	159 억		360847	N	N	362	N	00	N
31	20241226	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	900	2	4.18	2946111500	135002	73.71	21700	22500	21350	28000	15100	21550	21822.72	1.13	0	27063	22750	22150	21800	21200	20850	21975	21025	159	6450	500	13360	50	1	31814994	7142	-34.97	7.72	12	0.42	-642.00	2908.00	42050	20240321	-46.61	12880	20240116	74.30	42050	-46.61	20240321	12880	74.30	20240116	42050	-46.61	20240321	12880	74.30	20240116	0.00	N	047920	500	159 억		360847	N	N	362	N	00	N
32	20241226	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	350	2	1.62	1665501100	77274	42.19	21700	21900	21350	28000	15100	21550	21553.19	1.13	0	17653	22750	22150	21800	21200	20850	21975	21025	159	6450	500	13360	50	1	31814994	6967	-34.11	7.53	12	0.24	-642.00	2908.00	42050	20240321	-47.92	12880	20240116	70.03	42050	-47.92	20240321	12880	70.03	20240116	42050	-47.92	20240321	12880	70.03	20240116	0.00	N	047920	500	159 억		360847	N	N	362	N	00	N
33	20241226	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-100	5	-0.46	183745900	8550	4.67	21700	21700	21400	28000	15100	21550	21490.75	1.13	0	-1596	22750	22150	21800	21200	20850	21975	21025	159	6450	500	13360	50	1	31814994	6824	-33.41	7.38	12	0.03	-642.00	2908.00	42050	20240321	-48.99	12880	20240116	66.54	42050	-48.99	20240321	12880	66.54	20240116	42050	-48.99	20240321	12880	66.54	20240116	0.00	N	047920	500	159 억		360847	N	N	362	N	00	N
34	20241224	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-300	5	-1.37	3961996800	181809	87.49	21650	22400	21450	28400	15300	21850	21792.62	1.07	0	19374	23516	22682	22216	21382	20916	22450	21150	159	6550	500	13540	50	1	31814994	6856	-33.57	7.41	12	0.57	-642.00	2908.00	42050	20240321	-48.75	12880	20240116	67.31	42050	-48.75	20240321	12880	67.31	20240116	42050	-48.75	20240321	12880	67.31	20240116	0.00	N	047920	500	159 억		341637	N	N	362	N	00	N
35	20241224	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-100	5	-0.46	3567408650	163577	78.72	21650	22400	21450	28400	15300	21850	21808.74	1.07	0	21600	23516	22682	22216	21382	20916	22450	21150	159	6550	500	13540	50	1	31814994	6920	-33.88	7.48	12	0.51	-642.00	2908.00	42050	20240321	-48.28	12880	20240116	68.87	42050	-48.28	20240321	12880	68.87	20240116	42050	-48.28	20240321	12880	68.87	20240116	0.00	N	047920	500	159 억		341637	N	N	24	N	00	N
36	20241224	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-100	5	-0.46	2964139100	135725	65.31	21650	22400	21450	28400	15300	21850	21839.30	1.07	0	17404	23516	22682	22216	21382	20916	22450	21150	159	6550	500	13540	50	1	31814994	6920	-33.88	7.48	12	0.43	-642.00	2908.00	42050	20240321	-48.28	12880	20240116	68.87	42050	-48.28	20240321	12880	68.87	20240116	42050	-48.28	20240321	12880	68.87	20240116	0.00	N	047920	500	159 억		341637	N	N	24	N	00	N
37	20241224	130525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-200	5	-0.92	2683838600	122775	59.08	21650	22400	21450	28400	15300	21850	21859.81	1.07	0	15141	23516	22682	22216	21382	20916	22450	21150	159	6550	500	13540	50	1	31814994	6888	-33.72	7.44	12	0.39	-642.00	2908.00	42050	20240321	-48.51	12880	20240116	68.09	42050	-48.51	20240321	12880	68.09	20240116	42050	-48.51	20240321	12880	68.09	20240116	0.00	N	047920	500	159 억		341637	N	N	24	N	00	N
38	20241224	120524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-100	5	-0.46	2522087950	115321	55.49	21650	22400	21450	28400	15300	21850	21870.15	1.07	0	14848	23516	22682	22216	21382	20916	22450	21150	159	6550	500	13540	50	1	31814994	6920	-33.88	7.48	12	0.36	-642.00	2908.00	42050	20240321	-48.28	12880	20240116	68.87	42050	-48.28	20240321	12880	68.87	20240116	42050	-48.28	20240321	12880	68.87	20240116	0.00	N	047920	500	159 억		341637	N	N	24	N	00	N
39	20241224	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-200	5	-0.92	2250143000	102817	49.48	21650	22400	21450	28400	15300	21850	21884.93	1.07	0	13724	23516	22682	22216	21382	20916	22450	21150	159	6550	500	13540	50	1	31814994	6888	-33.72	7.44	12	0.32	-642.00	2908.00	42050	20240321	-48.51	12880	20240116	68.09	42050	-48.51	20240321	12880	68.09	20240116	42050	-48.51	20240321	12880	68.09	20240116	0.00	N	047920	500	159 억		341637	N	N	24	N	00	N
40	20241224	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-200	5	-0.92	1710003800	77828	37.45	21650	22400	21600	28400	15300	21850	21971.58	1.07	0	13197	23516	22682	22216	21382	20916	22450	21150	159	6550	500	13540	50	1	31814994	6888	-33.72	7.44	12	0.24	-642.00	2908.00	42050	20240321	-48.51	12880	20240116	68.09	42050	-48.51	20240321	12880	68.09	20240116	42050	-48.51	20240321	12880	68.09	20240116	0.00	N	047920	500	159 억		341637	N	N	24	N	00	N
41	20241224	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	100	2	0.46	230620500	10558	5.08	21650	22050	21650	28400	15300	21850	21843.20	1.07	0	2918	23516	22682	22216	21382	20916	22450	21150	159	6550	500	13540	50	1	31814994	6983	-34.19	7.55	12	0.03	-642.00	2908.00	42050	20240321	-47.80	12880	20240116	70.42	42050	-47.80	20240321	12880	70.42	20240116	42050	-47.80	20240321	12880	70.42	20240116	0.00	N	047920	500	159 억		341637	N	N	24	N	00	N
42	20241223	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-950	5	-4.17	4582138850	205482	112.29	22800	23050	21750	29600	16000	22800	22301.49	1.18	0	-37966	24233	23516	22983	22266	21733	23250	22000	159	6800	500	14130	50	1	31814994	6952	-34.03	7.51	12	0.65	-642.00	2908.00	42050	20240321	-48.04	12880	20240116	69.64	42050	-48.04	20240321	12880	69.64	20240116	42050	-48.04	20240321	12880	69.64	20240116	0.00	N	047920	500	159 억		375915	N	N	24	N	00	N
43	20241223	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	-1000	5	-4.39	4004621650	179065	97.86	22800	23050	21750	29600	16000	22800	22363.98	1.18	0	-33058	24233	23516	22983	22266	21733	23250	22000	159	6800	500	14130	50	1	31814994	6936	-33.96	7.50	12	0.56	-642.00	2908.00	42050	20240321	-48.16	12880	20240116	69.25	42050	-48.16	20240321	12880	69.25	20240116	42050	-48.16	20240321	12880	69.25	20240116	0.00	N	047920	500	159 억		375915	N	N	57	N	00	N
44	20241223	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	-550	5	-2.41	2726674600	121206	66.24	22800	23050	22100	29600	16000	22800	22496.11	1.18	0	-12938	24233	23516	22983	22266	21733	23250	22000	159	6800	500	14130	50	1	31814994	7079	-34.66	7.65	12	0.38	-642.00	2908.00	42050	20240321	-47.09	12880	20240116	72.75	42050	-47.09	20240321	12880	72.75	20240116	42050	-47.09	20240321	12880	72.75	20240116	0.00	N	047920	500	159 억		375915	N	N	57	N	00	N
45	20241223	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-450	5	-1.97	2396175650	106395	58.14	22800	23050	22100	29600	16000	22800	22521.41	1.18	0	-10324	24233	23516	22983	22266	21733	23250	22000	159	6800	500	14130	50	1	31814994	7111	-34.81	7.69	12	0.33	-642.00	2908.00	42050	20240321	-46.85	12880	20240116	73.52	42050	-46.85	20240321	12880	73.52	20240116	42050	-46.85	20240321	12880	73.52	20240116	0.00	N	047920	500	159 억		375915	N	N	57	N	00	N
46	20241223	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-450	5	-1.97	2201765750	97692	53.39	22800	23050	22100	29600	16000	22800	22537.74	1.18	0	-9782	24233	23516	22983	22266	21733	23250	22000	159	6800	500	14130	50	1	31814994	7111	-34.81	7.69	12	0.31	-642.00	2908.00	42050	20240321	-46.85	12880	20240116	73.52	42050	-46.85	20240321	12880	73.52	20240116	42050	-46.85	20240321	12880	73.52	20240116	0.00	N	047920	500	159 억		375915	N	N	57	N	00	N
47	20241223	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-350	5	-1.54	1851957100	82041	44.83	22800	23050	22100	29600	16000	22800	22573.46	1.18	0	-7053	24233	23516	22983	22266	21733	23250	22000	159	6800	500	14130	50	1	31814994	7142	-34.97	7.72	12	0.26	-642.00	2908.00	42050	20240321	-46.61	12880	20240116	74.30	42050	-46.61	20240321	12880	74.30	20240116	42050	-46.61	20240321	12880	74.30	20240116	0.00	N	047920	500	159 억		375915	N	N	57	N	00	N
48	20241223	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-350	5	-1.54	1423150550	62966	34.41	22800	23050	22100	29600	16000	22800	22601.78	1.18	0	-7841	24233	23516	22983	22266	21733	23250	22000	159	6800	500	14130	50	1	31814994	7142	-34.97	7.72	12	0.20	-642.00	2908.00	42050	20240321	-46.61	12880	20240116	74.30	42050	-46.61	20240321	12880	74.30	20240116	42050	-46.61	20240321	12880	74.30	20240116	0.00	N	047920	500	159 억		375915	N	N	57	N	00	N
49	20241223	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	50	2	0.22	216491050	9464	5.17	22800	23050	22750	29600	16000	22800	22875.50	1.18	0	-3601	24233	23516	22983	22266	21733	23250	22000	159	6800	500	14130	50	1	31814994	7270	-35.59	7.86	12	0.03	-642.00	2908.00	42050	20240321	-45.66	12880	20240116	77.41	42050	-45.66	20240321	12880	77.41	20240116	42050	-45.66	20240321	12880	77.41	20240116	0.00	N	047920	500	159 억		375915	N	N	57	N	00	N
50	20241220	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-400	5	-1.72	4134157750	180076	62.72	23100	23700	22450	30150	16250	23200	22958.15	1.23	0	-17612	24666	23932	23266	22532	21866	24300	22900	159	6950	500	14380	50	1	31814994	7254	-35.51	7.84	12	0.57	-642.00	2908.00	42050	20240321	-45.78	12880	20240116	77.02	42050	-45.78	20240321	12880	77.02	20240116	42050	-45.78	20240321	12880	77.02	20240116	0.00	N	047920	500	159 억		392510	N	N	57	N	00	N
51	20241220	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	-550	5	-2.37	3956916800	172274	60.01	23100	23700	22450	30150	16250	23200	22968.67	1.23	0	-17509	24666	23932	23266	22532	21866	24300	22900	159	6950	500	14380	50	1	31814994	7206	-35.28	7.79	12	0.54	-642.00	2908.00	42050	20240321	-46.14	12880	20240116	75.85	42050	-46.14	20240321	12880	75.85	20240116	42050	-46.14	20240321	12880	75.85	20240116	0.00	N	047920	500	159 억		392510	N	N	41	N	00	N
52	20241220	140519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-350	5	-1.51	3509597350	152579	53.15	23100	23700	22450	30150	16250	23200	23001.77	1.23	0	-15540	24666	23932	23266	22532	21866	24300	22900	159	6950	500	14380	50	1	31814994	7270	-35.59	7.86	12	0.48	-642.00	2908.00	42050	20240321	-45.66	12880	20240116	77.41	42050	-45.66	20240321	12880	77.41	20240116	42050	-45.66	20240321	12880	77.41	20240116	0.00	N	047920	500	159 억		392510	N	N	41	N	00	N
53	20241220	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-400	5	-1.72	3227772650	140238	48.85	23100	23700	22450	30150	16250	23200	23016.32	1.23	0	-13055	24666	23932	23266	22532	21866	24300	22900	159	6950	500	14380	50	1	31814994	7254	-35.51	7.84	12	0.44	-642.00	2908.00	42050	20240321	-45.78	12880	20240116	77.02	42050	-45.78	20240321	12880	77.02	20240116	42050	-45.78	20240321	12880	77.02	20240116	0.00	N	047920	500	159 억		392510	N	N	41	N	00	N
54	20241220	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-100	5	-0.43	2952683350	128284	44.68	23100	23700	22450	30150	16250	23200	23016.69	1.23	0	-13477	24666	23932	23266	22532	21866	24300	22900	159	6950	500	14380	50	1	31814994	7349	-35.98	7.94	12	0.40	-642.00	2908.00	42050	20240321	-45.07	12880	20240116	79.35	42050	-45.07	20240321	12880	79.35	20240116	42050	-45.07	20240321	12880	79.35	20240116	0.00	N	047920	500	159 억		392510	N	N	41	N	00	N
55	20241220	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-350	5	-1.51	1563074350	68779	23.96	23100	23200	22450	30150	16250	23200	22725.66	1.23	0	-2314	24666	23932	23266	22532	21866	24300	22900	159	6950	500	14380	50	1	31814994	7270	-35.59	7.86	12	0.22	-642.00	2908.00	42050	20240321	-45.66	12880	20240116	77.41	42050	-45.66	20240321	12880	77.41	20240116	42050	-45.66	20240321	12880	77.41	20240116	0.00	N	047920	500	159 억		392510	N	N	41	N	00	N
56	20241220	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	-250	5	-1.08	1145878950	50493	17.59	23100	23200	22450	30150	16250	23200	22693.27	1.23	0	-775	24666	23932	23266	22532	21866	24300	22900	159	6950	500	14380	50	1	31814994	7302	-35.75	7.89	12	0.16	-642.00	2908.00	42050	20240321	-45.42	12880	20240116	78.18	42050	-45.42	20240321	12880	78.18	20240116	42050	-45.42	20240321	12880	78.18	20240116	0.00	N	047920	500	159 억		392510	N	N	41	N	00	N
57	20241220	090520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-350	5	-1.51	135613850	5909	2.06	23100	23200	22750	30150	16250	23200	22948.04	1.23	0	-2687	24666	23932	23266	22532	21866	24300	22900	159	6950	500	14380	50	1	31814994	7270	-35.59	7.86	12	0.02	-642.00	2908.00	42050	20240321	-45.66	12880	20240116	77.41	42050	-45.66	20240321	12880	77.41	20240116	42050	-45.66	20240321	12880	77.41	20240116	0.00	N	047920	500	159 억		392510	N	N	41	N	00	N
58	20241219	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	-200	5	-0.85	6635856900	285046	126.49	22800	24000	22600	30400	16400	23400	23279.99	1.50	0	-85017	24133	23766	23133	22766	22133	23950	22950	159	7000	500	14500	50	1	31814994	7381	-36.14	7.98	12	0.90	-642.00	2908.00	42050	20240321	-44.83	12720	20231212	82.39	42050	-44.83	20240321	12880	80.12	20240116	42050	-44.83	20240321	12880	80.12	20240116	0.00	N	047920	500	159 억		477452	N	N	41	N	00	N
59	20241219	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-400	5	-1.71	6381959150	274026	121.60	22800	24000	22600	30400	16400	23400	23289.59	1.50	0	-83053	24133	23766	23133	22766	22133	23950	22950	159	7000	500	14500	50	1	31814994	7317	-35.83	7.91	12	0.86	-642.00	2908.00	42050	20240321	-45.30	12720	20231212	80.82	42050	-45.30	20240321	12880	78.57	20240116	42050	-45.30	20240321	12880	78.57	20240116	0.00	N	047920	500	159 억		477452	N	N	0	N	00	N
60	20241219	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	-250	5	-1.07	5794893700	248563	110.30	22800	24000	22600	30400	16400	23400	23313.57	1.50	0	-69030	24133	23766	23133	22766	22133	23950	22950	159	7000	500	14500	50	1	31814994	7365	-36.06	7.96	12	0.78	-642.00	2908.00	42050	20240321	-44.95	12720	20231212	82.00	42050	-44.95	20240321	12880	79.74	20240116	42050	-44.95	20240321	12880	79.74	20240116	0.00	N	047920	500	159 억		477452	N	N	0	N	00	N
61	20241219	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-400	5	-1.71	5270658200	225838	100.21	22800	24000	22600	30400	16400	23400	23338.21	1.50	0	-57064	24133	23766	23133	22766	22133	23950	22950	159	7000	500	14500	50	1	31814994	7317	-35.83	7.91	12	0.71	-642.00	2908.00	42050	20240321	-45.30	12720	20231212	80.82	42050	-45.30	20240321	12880	78.57	20240116	42050	-45.30	20240321	12880	78.57	20240116	0.00	N	047920	500	159 억		477452	N	N	0	N	00	N
62	20241219	120518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	-200	5	-0.85	4708841950	201352	89.35	22800	24000	22600	30400	16400	23400	23386.12	1.50	0	-44302	24133	23766	23133	22766	22133	23950	22950	159	7000	500	14500	50	1	31814994	7381	-36.14	7.98	12	0.63	-642.00	2908.00	42050	20240321	-44.83	12720	20231212	82.39	42050	-44.83	20240321	12880	80.12	20240116	42050	-44.83	20240321	12880	80.12	20240116	0.00	N	047920	500	159 억		477452	N	N	0	N	00	N
63	20241219	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-350	5	-1.50	4446316100	189972	84.30	22800	24000	22600	30400	16400	23400	23405.11	1.50	0	-42390	24133	23766	23133	22766	22133	23950	22950	159	7000	500	14500	50	1	31814994	7333	-35.90	7.93	12	0.60	-642.00	2908.00	42050	20240321	-45.18	12720	20231212	81.21	42050	-45.18	20240321	12880	78.96	20240116	42050	-45.18	20240321	12880	78.96	20240116	0.00	N	047920	500	159 억		477452	N	N	0	N	00	N
64	20241219	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	-150	5	-0.64	3684406350	156999	69.67	22800	24000	22600	30400	16400	23400	23467.72	1.50	0	-26673	24133	23766	23133	22766	22133	23950	22950	159	7000	500	14500	50	1	31814994	7397	-36.21	8.00	12	0.49	-642.00	2908.00	42050	20240321	-44.71	12720	20231212	82.78	42050	-44.71	20240321	12880	80.51	20240116	42050	-44.71	20240321	12880	80.51	20240116	0.00	N	047920	500	159 억		477452	N	N	0	N	00	N
65	20241219	090517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	-250	5	-1.07	509268100	22181	9.84	22800	23150	22600	30400	16400	23400	22958.82	1.50	0	8293	24133	23766	23133	22766	22133	23950	22950	159	7000	500	14500	50	1	31814994	7365	-36.06	7.96	12	0.07	-642.00	2908.00	42050	20240321	-44.95	12720	20231212	82.00	42050	-44.95	20240321	12880	79.74	20240116	42050	-44.95	20240321	12880	79.74	20240116	0.00	N	047920	500	159 억		477452	N	N	0	N	00	N
66	20241218	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	650	2	2.86	5070063800	220746	115.39	23000	23500	22500	29550	15950	22750	22966.61	1.49	0	4685	23283	23016	22733	22466	22183	22875	22325	159	6800	500	14100	50	1	31814994	7445	-36.45	8.05	12	0.69	-642.00	2908.00	42050	20240321	-44.35	12670	20231211	84.69	42050	-44.35	20240321	12880	81.68	20240116	42050	-44.35	20240321	12880	81.68	20240116	0.00	N	047920	500	159 억		473109	N	N	127	N	00	N
67	20241218	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	550	2	2.42	4793356300	208898	109.19	23000	23500	22500	29550	15950	22750	22945.92	1.49	0	4056	23283	23016	22733	22466	22183	22875	22325	159	6800	500	14100	50	1	31814994	7413	-36.29	8.01	12	0.66	-642.00	2908.00	42050	20240321	-44.59	12670	20231211	83.90	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	12880	80.90	20240116	0.00	N	047920	500	159 억		473109	N	N	127	N	00	N
68	20241218	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	100	2	0.44	2936455500	128910	67.38	23000	23250	22500	29550	15950	22750	22779.11	1.49	0	-21813	23283	23016	22733	22466	22183	22875	22325	159	6800	500	14100	50	1	31814994	7270	-35.59	7.86	12	0.41	-642.00	2908.00	42050	20240321	-45.66	12670	20231211	80.35	42050	-45.66	20240321	12880	77.41	20240116	42050	-45.66	20240321	12880	77.41	20240116	0.00	N	047920	500	159 억		473109	N	N	127	N	00	N
69	20241218	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-50	5	-0.22	2610013300	114549	59.88	23000	23250	22500	29550	15950	22750	22785.13	1.49	0	-21720	23283	23016	22733	22466	22183	22875	22325	159	6800	500	14100	50	1	31814994	7222	-35.36	7.81	12	0.36	-642.00	2908.00	42050	20240321	-46.02	12670	20231211	79.16	42050	-46.02	20240321	12880	76.24	20240116	42050	-46.02	20240321	12880	76.24	20240116	0.00	N	047920	500	159 억		473109	N	N	127	N	00	N
70	20241218	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-150	5	-0.66	2148346700	94238	49.26	23000	23250	22500	29550	15950	22750	22797.03	1.49	0	-21235	23283	23016	22733	22466	22183	22875	22325	159	6800	500	14100	50	1	31814994	7190	-35.20	7.77	12	0.30	-642.00	2908.00	42050	20240321	-46.25	12670	20231211	78.37	42050	-46.25	20240321	12880	75.47	20240116	42050	-46.25	20240321	12880	75.47	20240116	0.00	N	047920	500	159 억		473109	N	N	127	N	00	N
71	20241218	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	-100	5	-0.44	1683483500	73694	38.52	23000	23250	22550	29550	15950	22750	22844.24	1.49	0	-20548	23283	23016	22733	22466	22183	22875	22325	159	6800	500	14100	50	1	31814994	7206	-35.28	7.79	12	0.23	-642.00	2908.00	42050	20240321	-46.14	12670	20231211	78.77	42050	-46.14	20240321	12880	75.85	20240116	42050	-46.14	20240321	12880	75.85	20240116	0.00	N	047920	500	159 억		473109	N	N	127	N	00	N
72	20241218	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	0	3	0.00	1207998850	52734	27.56	23000	23250	22700	29550	15950	22750	22907.40	1.49	0	-12747	23283	23016	22733	22466	22183	22875	22325	159	6800	500	14100	50	1	31814994	7238	-35.44	7.82	12	0.17	-642.00	2908.00	42050	20240321	-45.90	12670	20231211	79.56	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12880	76.63	20240116	0.00	N	047920	500	159 억		473109	N	N	127	N	00	N
73	20241218	090518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	250	2	1.10	272962300	11870	6.20	23000	23250	22800	29550	15950	22750	22996.00	1.49	0	-5484	23283	23016	22733	22466	22183	22875	22325	159	6800	500	14100	50	1	31814994	7317	-35.83	7.91	12	0.04	-642.00	2908.00	42050	20240321	-45.30	12670	20231211	81.53	42050	-45.30	20240321	12880	78.57	20240116	42050	-45.30	20240321	12880	78.57	20240116	0.00	N	047920	500	159 억		473109	N	N	127	N	00	N
74	20241217	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	0	3	0.00	4294832300	188932	51.99	22900	23000	22450	29550	15950	22750	22732.15	1.54	0	-15693	24283	23516	22683	21916	21083	23900	22300	159	6800	500	14100	50	1	31814994	7238	-35.44	7.82	12	0.59	-642.00	2908.00	42050	20240321	-45.90	12360	20231208	84.06	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12880	76.63	20240116	0.00	N	047920	500	159 억		488623	N	N	127	N	00	N
75	20241217	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-200	5	-0.88	4061441450	178594	49.15	22900	23000	22450	29550	15950	22750	22741.20	1.54	0	-16488	24283	23516	22683	21916	21083	23900	22300	159	6800	500	14100	50	1	31814994	7174	-35.12	7.75	12	0.56	-642.00	2908.00	42050	20240321	-46.37	12360	20231208	82.44	42050	-46.37	20240321	12880	75.08	20240116	42050	-46.37	20240321	12880	75.08	20240116	0.00	N	047920	500	159 억		488623	N	N	502	N	00	N
76	20241217	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	0	3	0.00	3372058650	148185	40.78	22900	23000	22450	29550	15950	22750	22755.74	1.54	0	-12392	24283	23516	22683	21916	21083	23900	22300	159	6800	500	14100	50	1	31814994	7238	-35.44	7.82	12	0.47	-642.00	2908.00	42050	20240321	-45.90	12360	20231208	84.06	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12880	76.63	20240116	0.00	N	047920	500	159 억		488623	N	N	502	N	00	N
77	20241217	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	100	2	0.44	2965634500	130347	35.87	22900	23000	22450	29550	15950	22750	22751.84	1.54	0	-11138	24283	23516	22683	21916	21083	23900	22300	159	6800	500	14100	50	1	31814994	7270	-35.59	7.86	12	0.41	-642.00	2908.00	42050	20240321	-45.66	12360	20231208	84.87	42050	-45.66	20240321	12880	77.41	20240116	42050	-45.66	20240321	12880	77.41	20240116	0.00	N	047920	500	159 억		488623	N	N	502	N	00	N
78	20241217	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	0	3	0.00	2470958100	108703	29.91	22900	23000	22450	29550	15950	22750	22731.28	1.54	0	-13983	24283	23516	22683	21916	21083	23900	22300	159	6800	500	14100	50	1	31814994	7238	-35.44	7.82	12	0.34	-642.00	2908.00	42050	20240321	-45.90	12360	20231208	84.06	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12880	76.63	20240116	0.00	N	047920	500	159 억		488623	N	N	502	N	00	N
79	20241217	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	0	3	0.00	1945469500	85727	23.59	22900	22950	22450	29550	15950	22750	22693.78	1.54	0	-10461	24283	23516	22683	21916	21083	23900	22300	159	6800	500	14100	50	1	31814994	7238	-35.44	7.82	12	0.27	-642.00	2908.00	42050	20240321	-45.90	12360	20231208	84.06	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12880	76.63	20240116	0.00	N	047920	500	159 억		488623	N	N	502	N	00	N
80	20241217	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-150	5	-0.66	1644271800	72437	19.93	22900	22950	22500	29550	15950	22750	22699.34	1.54	0	-8731	24283	23516	22683	21916	21083	23900	22300	159	6800	500	14100	50	1	31814994	7190	-35.20	7.77	12	0.23	-642.00	2908.00	42050	20240321	-46.25	12360	20231208	82.85	42050	-46.25	20240321	12880	75.47	20240116	42050	-46.25	20240321	12880	75.47	20240116	0.00	N	047920	500	159 억		488623	N	N	502	N	00	N
81	20241217	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	0	3	0.00	429090400	18839	5.18	22900	22950	22650	29550	15950	22750	22776.71	1.54	0	-4502	24283	23516	22683	21916	21083	23900	22300	159	6800	500	14100	50	1	31814994	7238	-35.44	7.82	12	0.06	-642.00	2908.00	42050	20240321	-45.90	12360	20231208	84.06	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12880	76.63	20240116	0.00	N	047920	500	159 억		488623	N	N	502	N	00	N
82	20241216	160506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	750	2	3.41	8199376250	360151	179.85	22050	23450	21850	28600	15400	22000	22766.51	1.41	0	48878	22966	22482	21916	21432	20866	22725	21675	159	6600	500	13640	50	1	31814994	7238	-35.44	7.82	12	1.13	-642.00	2908.00	42050	20240321	-45.90	12330	20231207	84.51	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12880	76.63	20240116	0.00	N	047920	500	159 억		448632	N	N	502	N	00	N
83	20241216	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	650	2	2.95	8047009700	353428	176.49	22050	23450	21850	28600	15400	22000	22768.47	1.41	0	50157	22966	22482	21916	21432	20866	22725	21675	159	6600	500	13640	50	1	31814994	7206	-35.28	7.79	12	1.11	-642.00	2908.00	42050	20240321	-46.14	12330	20231207	83.70	42050	-46.14	20240321	12880	75.85	20240116	42050	-46.14	20240321	12880	75.85	20240116	0.00	N	047920	500	159 억		448632	N	N	173	N	00	N
84	20241216	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	800	2	3.64	7600249750	333708	166.64	22050	23450	21850	28600	15400	22000	22775.16	1.41	0	52551	22966	22482	21916	21432	20866	22725	21675	159	6600	500	13640	50	1	31814994	7254	-35.51	7.84	12	1.05	-642.00	2908.00	42050	20240321	-45.78	12330	20231207	84.91	42050	-45.78	20240321	12880	77.02	20240116	42050	-45.78	20240321	12880	77.02	20240116	0.00	N	047920	500	159 억		448632	N	N	173	N	00	N
85	20241216	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	950	2	4.32	7221248100	317104	158.35	22050	23450	21850	28600	15400	22000	22772.50	1.41	0	52508	22966	22482	21916	21432	20866	22725	21675	159	6600	500	13640	50	1	31814994	7302	-35.75	7.89	12	1.00	-642.00	2908.00	42050	20240321	-45.42	12330	20231207	86.13	42050	-45.42	20240321	12880	78.18	20240116	42050	-45.42	20240321	12880	78.18	20240116	0.00	N	047920	500	159 억		448632	N	N	173	N	00	N
86	20241216	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	1300	2	5.91	5900093650	260175	129.92	22050	23350	21850	28600	15400	22000	22677.42	1.41	0	49789	22966	22482	21916	21432	20866	22725	21675	159	6600	500	13640	50	1	31814994	7413	-36.29	8.01	12	0.82	-642.00	2908.00	42050	20240321	-44.59	12330	20231207	88.97	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	12880	80.90	20240116	0.00	N	047920	500	159 억		448632	N	N	173	N	00	N
87	20241216	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	800	2	3.64	3670668350	163478	81.64	22050	22850	21850	28600	15400	22000	22453.61	1.41	0	25174	22966	22482	21916	21432	20866	22725	21675	159	6600	500	13640	50	1	31814994	7254	-35.51	7.84	12	0.51	-642.00	2908.00	42050	20240321	-45.78	12330	20231207	84.91	42050	-45.78	20240321	12880	77.02	20240116	42050	-45.78	20240321	12880	77.02	20240116	0.00	N	047920	500	159 억		448632	N	N	173	N	00	N
88	20241216	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	600	2	2.73	2698227200	120633	60.24	22050	22850	21850	28600	15400	22000	22367.25	1.41	0	9105	22966	22482	21916	21432	20866	22725	21675	159	6600	500	13640	50	1	31814994	7190	-35.20	7.77	12	0.38	-642.00	2908.00	42050	20240321	-46.25	12330	20231207	83.29	42050	-46.25	20240321	12880	75.47	20240116	42050	-46.25	20240321	12880	75.47	20240116	0.00	N	047920	500	159 억		448632	N	N	173	N	00	N
89	20241216	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	0	3	0.00	583188350	26444	13.21	22050	22350	21850	28600	15400	22000	22053.72	1.41	0	-7094	22966	22482	21916	21432	20866	22725	21675	159	6600	500	13640	50	1	31814994	6999	-34.27	7.57	12	0.08	-642.00	2908.00	42050	20240321	-47.68	12330	20231207	78.43	42050	-47.68	20240321	12880	70.81	20240116	42050	-47.68	20240321	12880	70.81	20240116	0.00	N	047920	500	159 억		448632	N	N	173	N	00	N
90	20241213	160508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	700	2	3.29	4354030450	198512	93.84	21350	22400	21350	27650	14950	21300	21932.94	1.38	0	13470	22900	22100	21350	20550	19800	21725	20175	159	6350	500	13200	50	1	31814994	6999	-34.27	7.57	12	0.62	-642.00	2908.00	42050	20240321	-47.68	12260	20231206	79.45	42050	-47.68	20240321	12880	70.81	20240116	42050	-47.68	20240321	12880	70.81	20240116	0.00	N	047920	500	159 억		437560	N	N	173	N	00	N
91	20241213	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	550	2	2.58	4026691500	183593	86.79	21350	22400	21350	27650	14950	21300	21932.71	1.38	0	17715	22900	22100	21350	20550	19800	21725	20175	159	6350	500	13200	50	1	31814994	6952	-34.03	7.51	12	0.58	-642.00	2908.00	42050	20240321	-48.04	12260	20231206	78.22	42050	-48.04	20240321	12880	69.64	20240116	42050	-48.04	20240321	12880	69.64	20240116	0.00	N	047920	500	159 억		437560	N	N	1	N	00	N
92	20241213	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	750	2	3.52	2915005350	133363	63.04	21350	22350	21350	27650	14950	21300	21857.69	1.38	0	3085	22900	22100	21350	20550	19800	21725	20175	159	6350	500	13200	50	1	31814994	7015	-34.35	7.58	12	0.42	-642.00	2908.00	42050	20240321	-47.56	12260	20231206	79.85	42050	-47.56	20240321	12880	71.20	20240116	42050	-47.56	20240321	12880	71.20	20240116	0.00	N	047920	500	159 억		437560	N	N	1	N	00	N
93	20241213	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	650	2	3.05	2149452850	98556	46.59	21350	22350	21350	27650	14950	21300	21809.47	1.38	0	1802	22900	22100	21350	20550	19800	21725	20175	159	6350	500	13200	50	1	31814994	6983	-34.19	7.55	12	0.31	-642.00	2908.00	42050	20240321	-47.80	12260	20231206	79.04	42050	-47.80	20240321	12880	70.42	20240116	42050	-47.80	20240321	12880	70.42	20240116	0.00	N	047920	500	159 억		437560	N	N	1	N	00	N
94	20241213	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	600	2	2.82	1946861800	89253	42.19	21350	22350	21350	27650	14950	21300	21812.86	1.38	0	820	22900	22100	21350	20550	19800	21725	20175	159	6350	500	13200	50	1	31814994	6967	-34.11	7.53	12	0.28	-642.00	2908.00	42050	20240321	-47.92	12260	20231206	78.63	42050	-47.92	20240321	12880	70.03	20240116	42050	-47.92	20240321	12880	70.03	20240116	0.00	N	047920	500	159 억		437560	N	N	1	N	00	N
95	20241213	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	450	2	2.11	1708114150	78324	37.02	21350	22350	21350	27650	14950	21300	21808.32	1.38	0	-3380	22900	22100	21350	20550	19800	21725	20175	159	6350	500	13200	50	1	31814994	6920	-33.88	7.48	12	0.25	-642.00	2908.00	42050	20240321	-48.28	12260	20231206	77.41	42050	-48.28	20240321	12880	68.87	20240116	42050	-48.28	20240321	12880	68.87	20240116	0.00	N	047920	500	159 억		437560	N	N	1	N	00	N
96	20241213	100512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	300	2	1.41	1430231950	65543	30.98	21350	22350	21350	27650	14950	21300	21821.29	1.38	0	-5328	22900	22100	21350	20550	19800	21725	20175	159	6350	500	13200	50	1	31814994	6872	-33.64	7.43	12	0.21	-642.00	2908.00	42050	20240321	-48.63	12260	20231206	76.18	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	12880	67.70	20240116	0.00	N	047920	500	159 억		437560	N	N	1	N	00	N
97	20241213	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	500	2	2.35	573015700	26172	12.37	21350	22350	21350	27650	14950	21300	21894.27	1.38	0	-7565	22900	22100	21350	20550	19800	21725	20175	159	6350	500	13200	50	1	31814994	6936	-33.96	7.50	12	0.08	-642.00	2908.00	42050	20240321	-48.16	12260	20231206	77.81	42050	-48.16	20240321	12880	69.25	20240116	42050	-48.16	20240321	12880	69.25	20240116	0.00	N	047920	500	159 억		437560	N	N	1	N	00	N
98	20241212	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	-550	5	-2.52	4520754850	209857	71.79	21800	22150	20600	28400	15300	21850	21542.41	1.45	0	-23245	23583	22716	21783	20916	19983	23150	21350	159	6550	500	13540	50	1	31814994	6777	-33.18	7.32	12	0.66	-642.00	2908.00	42050	20240321	-49.35	12260	20231206	73.74	42050	-49.35	20240321	12880	65.37	20240116	42050	-49.35	20240321	12720	67.45	20231212	0.00	N	047920	500	159 억		460237	N	N	1	N	00	N
99	20241212	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	-550	5	-2.52	4356513600	202147	69.15	21800	22150	20600	28400	15300	21850	21551.10	1.45	0	-20695	23583	22716	21783	20916	19983	23150	21350	159	6550	500	13540	50	1	31814994	6777	-33.18	7.32	12	0.64	-642.00	2908.00	42050	20240321	-49.35	12260	20231206	73.74	42050	-49.35	20240321	12880	65.37	20240116	42050	-49.35	20240321	12720	67.45	20231212	0.00	N	047920	500	159 억		460237	N	N	243	N	00	N
100	20241212	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-600	5	-2.75	3814491000	176643	60.43	21800	22150	20600	28400	15300	21850	21594.24	1.45	0	-13930	23583	22716	21783	20916	19983	23150	21350	159	6550	500	13540	50	1	31814994	6761	-33.10	7.31	12	0.56	-642.00	2908.00	42050	20240321	-49.46	12260	20231206	73.33	42050	-49.46	20240321	12880	64.98	20240116	42050	-49.46	20240321	12720	67.06	20231212	0.00	N	047920	500	159 억		460237	N	N	243	N	00	N
101	20241212	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-650	5	-2.97	3503818200	162016	55.42	21800	22150	20600	28400	15300	21850	21626.26	1.45	0	-11016	23583	22716	21783	20916	19983	23150	21350	159	6550	500	13540	50	1	31814994	6745	-33.02	7.29	12	0.51	-642.00	2908.00	42050	20240321	-49.58	12260	20231206	72.92	42050	-49.58	20240321	12880	64.60	20240116	42050	-49.58	20240321	12720	66.67	20231212	0.00	N	047920	500	159 억		460237	N	N	243	N	00	N
102	20241212	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-500	5	-2.29	2659344900	122065	41.76	21800	22150	21250	28400	15300	21850	21786.26	1.45	0	-9629	23583	22716	21783	20916	19983	23150	21350	159	6550	500	13540	50	1	31814994	6793	-33.26	7.34	12	0.38	-642.00	2908.00	42050	20240321	-49.23	12260	20231206	74.14	42050	-49.23	20240321	12880	65.76	20240116	42050	-49.23	20240321	12720	67.85	20231212	0.00	N	047920	500	159 억		460237	N	N	243	N	00	N
103	20241212	110507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-150	5	-0.69	1924192050	87873	30.06	21800	22150	21650	28400	15300	21850	21897.46	1.45	0	-10350	23583	22716	21783	20916	19983	23150	21350	159	6550	500	13540	50	1	31814994	6904	-33.80	7.46	12	0.28	-642.00	2908.00	42050	20240321	-48.39	12260	20231206	77.00	42050	-48.39	20240321	12880	68.48	20240116	42050	-48.39	20240321	12720	70.60	20231212	0.00	N	047920	500	159 억		460237	N	N	243	N	00	N
104	20241212	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	50	2	0.23	1618481300	73807	25.25	21800	22150	21650	28400	15300	21850	21928.64	1.45	0	-11913	23583	22716	21783	20916	19983	23150	21350	159	6550	500	13540	50	1	31814994	6967	-34.11	7.53	12	0.23	-642.00	2908.00	42050	20240321	-47.92	12260	20231206	78.63	42050	-47.92	20240321	12880	70.03	20240116	42050	-47.92	20240321	12720	72.17	20231212	0.00	N	047920	500	159 억		460237	N	N	243	N	00	N
105	20241212	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	100	2	0.46	257392500	11786	4.03	21800	22100	21650	28400	15300	21850	21838.76	1.45	0	2513	23583	22716	21783	20916	19983	23150	21350	159	6550	500	13540	50	1	31814994	6983	-34.19	7.55	12	0.04	-642.00	2908.00	42050	20240321	-47.80	12260	20231206	79.04	42050	-47.80	20240321	12880	70.42	20240116	42050	-47.80	20240321	12720	72.56	20231212	0.00	N	047920	500	159 억		460237	N	N	243	N	00	N
106	20241211	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	800	2	3.80	6402257900	291279	199.83	21000	22650	20850	27350	14750	21050	21979.96	1.43	0	4361	21683	21366	21033	20716	20383	21525	20875	159	6300	500	13050	50	1	31814994	6952	-34.03	7.51	12	0.92	-642.00	2908.00	42050	20240321	-48.04	12260	20231206	78.22	42050	-48.04	20240321	12880	69.64	20240116	42050	-48.04	20240321	12670	72.45	20231211	0.00	N	047920	500	159 억		455898	N	N	243	N	00	N
107	20241211	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	900	2	4.28	6084463150	276755	189.87	21000	22650	20850	27350	14750	21050	21985.13	1.43	0	4511	21683	21366	21033	20716	20383	21525	20875	159	6300	500	13050	50	1	31814994	6983	-34.19	7.55	12	0.87	-642.00	2908.00	42050	20240321	-47.80	12260	20231206	79.04	42050	-47.80	20240321	12880	70.42	20240116	42050	-47.80	20240321	12670	73.24	20231211	0.00	N	047920	500	159 억		455898	N	N	338	N	00	N
108	20241211	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	950	2	4.51	5830497400	265169	181.92	21000	22650	20850	27350	14750	21050	21987.97	1.43	0	4482	21683	21366	21033	20716	20383	21525	20875	159	6300	500	13050	50	1	31814994	6999	-34.27	7.57	12	0.83	-642.00	2908.00	42050	20240321	-47.68	12260	20231206	79.45	42050	-47.68	20240321	12880	70.81	20240116	42050	-47.68	20240321	12670	73.64	20231211	0.00	N	047920	500	159 억		455898	N	N	338	N	00	N
109	20241211	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	950	2	4.51	5516825600	250876	172.11	21000	22650	20850	27350	14750	21050	21990.37	1.43	0	8275	21683	21366	21033	20716	20383	21525	20875	159	6300	500	13050	50	1	31814994	6999	-34.27	7.57	12	0.79	-642.00	2908.00	42050	20240321	-47.68	12260	20231206	79.45	42050	-47.68	20240321	12880	70.81	20240116	42050	-47.68	20240321	12670	73.64	20231211	0.00	N	047920	500	159 억		455898	N	N	338	N	00	N
110	20241211	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	850	2	4.04	4925163300	224094	153.74	21000	22650	20850	27350	14750	21050	21978.25	1.43	0	13418	21683	21366	21033	20716	20383	21525	20875	159	6300	500	13050	50	1	31814994	6967	-34.11	7.53	12	0.70	-642.00	2908.00	42050	20240321	-47.92	12260	20231206	78.63	42050	-47.92	20240321	12880	70.03	20240116	42050	-47.92	20240321	12670	72.85	20231211	0.00	N	047920	500	159 억		455898	N	N	338	N	00	N
111	20241211	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	1050	2	4.99	4484182100	204031	139.97	21000	22650	20850	27350	14750	21050	21978.10	1.43	0	7340	21683	21366	21033	20716	20383	21525	20875	159	6300	500	13050	50	1	31814994	7031	-34.42	7.60	12	0.64	-642.00	2908.00	42050	20240321	-47.44	12260	20231206	80.26	42050	-47.44	20240321	12880	71.58	20240116	42050	-47.44	20240321	12670	74.43	20231211	0.00	N	047920	500	159 억		455898	N	N	338	N	00	N
112	20241211	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	1100	2	5.23	3808561500	173611	119.10	21000	22650	20850	27350	14750	21050	21937.50	1.43	0	4209	21683	21366	21033	20716	20383	21525	20875	159	6300	500	13050	50	1	31814994	7047	-34.50	7.62	12	0.55	-642.00	2908.00	42050	20240321	-47.32	12260	20231206	80.67	42050	-47.32	20240321	12880	71.97	20240116	42050	-47.32	20240321	12670	74.82	20231211	0.00	N	047920	500	159 억		455898	N	N	338	N	00	N
113	20241211	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	100	2	0.48	272535250	12988	8.91	21000	21150	20850	27350	14750	21050	20983.45	1.43	0	3453	21683	21366	21033	20716	20383	21525	20875	159	6300	500	13050	50	1	31814994	6729	-32.94	7.27	12	0.04	-642.00	2908.00	42050	20240321	-49.70	12260	20231206	72.51	42050	-49.70	20240321	12880	64.21	20240116	42050	-49.70	20240321	12670	66.93	20231211	0.00	N	047920	500	159 억		455898	N	N	338	N	00	N
114	20241210	160506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	400	2	1.94	3054287650	145310	96.25	20700	21350	20700	26800	14500	20650	21019.09	1.50	0	-20962	21716	21182	20766	20232	19816	21450	20500	159	6150	500	12800	50	1	31814994	6697	-32.79	7.24	12	0.46	-642.00	2908.00	42050	20240321	-49.94	12260	20231206	71.70	42050	-49.94	20240321	12880	63.43	20240116	42050	-49.94	20240321	12670	66.14	20231211	0.00	N	047920	500	159 억		476468	N	N	338	N	00	N
115	20241210	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	400	2	1.94	2867376300	136439	90.37	20700	21350	20700	26800	14500	20650	21015.81	1.50	0	-21798	21716	21182	20766	20232	19816	21450	20500	159	6150	500	12800	50	1	31814994	6697	-32.79	7.24	12	0.43	-642.00	2908.00	42050	20240321	-49.94	12260	20231206	71.70	42050	-49.94	20240321	12880	63.43	20240116	42050	-49.94	20240321	12670	66.14	20231211	0.00	N	047920	500	159 억		476468	N	N	414	N	00	N
116	20241210	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	600	2	2.91	2222563150	106011	70.22	20700	21250	20700	26800	14500	20650	20965.40	1.50	0	-7239	21716	21182	20766	20232	19816	21450	20500	159	6150	500	12800	50	1	31814994	6761	-33.10	7.31	12	0.33	-642.00	2908.00	42050	20240321	-49.46	12260	20231206	73.33	42050	-49.46	20240321	12880	64.98	20240116	42050	-49.46	20240321	12670	67.72	20231211	0.00	N	047920	500	159 억		476468	N	N	414	N	00	N
117	20241210	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	500	2	2.42	2015129050	96209	63.73	20700	21200	20700	26800	14500	20650	20945.33	1.50	0	-6964	21716	21182	20766	20232	19816	21450	20500	159	6150	500	12800	50	1	31814994	6729	-32.94	7.27	12	0.30	-642.00	2908.00	42050	20240321	-49.70	12260	20231206	72.51	42050	-49.70	20240321	12880	64.21	20240116	42050	-49.70	20240321	12670	66.93	20231211	0.00	N	047920	500	159 억		476468	N	N	414	N	00	N
118	20241210	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	500	2	2.42	1727600150	82531	54.67	20700	21200	20700	26800	14500	20650	20932.74	1.50	0	-9000	21716	21182	20766	20232	19816	21450	20500	159	6150	500	12800	50	1	31814994	6729	-32.94	7.27	12	0.26	-642.00	2908.00	42050	20240321	-49.70	12260	20231206	72.51	42050	-49.70	20240321	12880	64.21	20240116	42050	-49.70	20240321	12670	66.93	20231211	0.00	N	047920	500	159 억		476468	N	N	414	N	00	N
119	20241210	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	450	2	2.18	1385851750	66305	43.92	20700	21150	20700	26800	14500	20650	20901.17	1.50	0	-11645	21716	21182	20766	20232	19816	21450	20500	159	6150	500	12800	50	1	31814994	6713	-32.87	7.26	12	0.21	-642.00	2908.00	42050	20240321	-49.82	12260	20231206	72.10	42050	-49.82	20240321	12880	63.82	20240116	42050	-49.82	20240321	12670	66.54	20231211	0.00	N	047920	500	159 억		476468	N	N	414	N	00	N
120	20241210	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	300	2	1.45	1064588800	51012	33.79	20700	21150	20700	26800	14500	20650	20869.38	1.50	0	-7206	21716	21182	20766	20232	19816	21450	20500	159	6150	500	12800	50	1	31814994	6665	-32.63	7.20	12	0.16	-642.00	2908.00	42050	20240321	-50.18	12260	20231206	70.88	42050	-50.18	20240321	12880	62.66	20240116	42050	-50.18	20240321	12670	65.35	20231211	0.00	N	047920	500	159 억		476468	N	N	414	N	00	N
121	20241210	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	350	2	1.69	205939500	9881	6.54	20700	21050	20700	26800	14500	20650	20841.97	1.50	0	-206	21716	21182	20766	20232	19816	21450	20500	159	6150	500	12800	50	1	31814994	6681	-32.71	7.22	12	0.03	-642.00	2908.00	42050	20240321	-50.06	12260	20231206	71.29	42050	-50.06	20240321	12880	63.04	20240116	42050	-50.06	20240321	12670	65.75	20231211	0.00	N	047920	500	159 억		476468	N	N	414	N	00	N
122	20241209	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	-350	5	-1.67	3133040650	149921	66.29	20600	21300	20350	27300	14700	21000	20898.99	1.44	0	18534	22400	21700	21100	20400	19800	21400	20100	159	6300	500	13020	50	1	31814994	6570	-32.17	7.10	12	0.47	-642.00	2908.00	42050	20240321	-50.89	12260	20231206	68.43	42050	-50.89	20240321	12880	60.33	20240116	42050	-50.89	20240321	12670	62.98	20231211	0.00	N	047920	500	159 억		457385	N	N	414	N	00	N
123	20241209	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	-250	5	-1.19	2965013100	141800	62.70	20600	21300	20350	27300	14700	21000	20909.81	1.44	0	15666	22400	21700	21100	20400	19800	21400	20100	159	6300	500	13020	50	1	31814994	6602	-32.32	7.14	12	0.45	-642.00	2908.00	42050	20240321	-50.65	12260	20231206	69.25	42050	-50.65	20240321	12880	61.10	20240116	42050	-50.65	20240321	12670	63.77	20231211	0.00	N	047920	500	159 억		457385	N	N	230	N	00	N
124	20241209	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-150	5	-0.71	2582535250	123407	54.57	20600	21300	20350	27300	14700	21000	20926.96	1.44	0	11822	22400	21700	21100	20400	19800	21400	20100	159	6300	500	13020	50	1	31814994	6633	-32.48	7.17	12	0.39	-642.00	2908.00	42050	20240321	-50.42	12260	20231206	70.07	42050	-50.42	20240321	12880	61.88	20240116	42050	-50.42	20240321	12670	64.56	20231211	0.00	N	047920	500	159 억		457385	N	N	230	N	00	N
125	20241209	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-100	5	-0.48	2347173400	112141	49.59	20600	21300	20350	27300	14700	21000	20930.54	1.44	0	10844	22400	21700	21100	20400	19800	21400	20100	159	6300	500	13020	50	1	31814994	6649	-32.55	7.19	12	0.35	-642.00	2908.00	42050	20240321	-50.30	12260	20231206	70.47	42050	-50.30	20240321	12880	62.27	20240116	42050	-50.30	20240321	12670	64.96	20231211	0.00	N	047920	500	159 억		457385	N	N	230	N	00	N
126	20241209	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	-250	5	-1.19	2235484450	106792	47.22	20600	21300	20350	27300	14700	21000	20933.06	1.44	0	9656	22400	21700	21100	20400	19800	21400	20100	159	6300	500	13020	50	1	31814994	6602	-32.32	7.14	12	0.34	-642.00	2908.00	42050	20240321	-50.65	12260	20231206	69.25	42050	-50.65	20240321	12880	61.10	20240116	42050	-50.65	20240321	12670	63.77	20231211	0.00	N	047920	500	159 억		457385	N	N	230	N	00	N
127	20241209	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-150	5	-0.71	1882034150	89821	39.72	20600	21300	20350	27300	14700	21000	20953.15	1.44	0	2316	22400	21700	21100	20400	19800	21400	20100	159	6300	500	13020	50	1	31814994	6633	-32.48	7.17	12	0.28	-642.00	2908.00	42050	20240321	-50.42	12260	20231206	70.07	42050	-50.42	20240321	12880	61.88	20240116	42050	-50.42	20240321	12670	64.56	20231211	0.00	N	047920	500	159 억		457385	N	N	230	N	00	N
128	20241209	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	150	2	0.71	1617564400	77208	34.14	20600	21300	20350	27300	14700	21000	20950.72	1.44	0	4026	22400	21700	21100	20400	19800	21400	20100	159	6300	500	13020	50	1	31814994	6729	-32.94	7.27	12	0.24	-642.00	2908.00	42050	20240321	-49.70	12260	20231206	72.51	42050	-49.70	20240321	12880	64.21	20240116	42050	-49.70	20240321	12670	66.93	20231211	0.00	N	047920	500	159 억		457385	N	N	230	N	00	N
129	20241209	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	-500	5	-2.38	153521550	7471	3.30	20600	20800	20350	27300	14700	21000	20547.79	1.44	0	223	22400	21700	21100	20400	19800	21400	20100	159	6300	500	13020	50	1	31814994	6522	-31.93	7.05	12	0.02	-642.00	2908.00	42050	20240321	-51.25	12260	20231206	67.21	42050	-51.25	20240321	12880	59.16	20240116	42050	-51.25	20240321	12670	61.80	20231211	0.00	N	047920	500	159 억		457385	N	N	230	N	00	N
130	20241206	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-600	5	-2.78	4719862650	223824	192.18	21750	21800	20500	28050	15150	21600	21087.44	1.51	0	-22221	22166	21882	21466	21182	20766	22025	21325	159	6450	500	13390	50	1	31814994	6681	-32.71	7.22	12	0.70	-642.00	2908.00	42050	20240321	-50.06	12260	20231206	71.29	42050	-50.06	20240321	12880	63.04	20240116	42050	-50.06	20240321	12260	71.29	20231206	0.00	N	047920	500	159 억		479600	N	N	220	N	00	N
131	20241206	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-400	5	-1.85	4346757850	206173	177.02	21750	21800	20500	28050	15150	21600	21082.94	1.51	0	-20506	22166	21882	21466	21182	20766	22025	21325	159	6450	500	13390	50	1	31814994	6745	-33.02	7.29	12	0.65	-642.00	2908.00	42050	20240321	-49.58	12260	20231206	72.92	42050	-49.58	20240321	12880	64.60	20240116	42050	-49.58	20240321	12260	72.92	20231206	0.00	N	047920	500	159 억		479600	N	N	128	N	00	N
132	20241206	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-600	5	-2.78	3926283100	186239	159.91	21750	21800	20500	28050	15150	21600	21081.83	1.51	0	-22454	22166	21882	21466	21182	20766	22025	21325	159	6450	500	13390	50	1	31814994	6681	-32.71	7.22	12	0.59	-642.00	2908.00	42050	20240321	-50.06	12260	20231206	71.29	42050	-50.06	20240321	12880	63.04	20240116	42050	-50.06	20240321	12260	71.29	20231206	0.00	N	047920	500	159 억		479600	N	N	128	N	00	N
133	20241206	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	-800	5	-3.70	3599301800	170546	146.43	21750	21800	20500	28050	15150	21600	21104.44	1.51	0	-24760	22166	21882	21466	21182	20766	22025	21325	159	6450	500	13390	50	1	31814994	6618	-32.40	7.15	12	0.54	-642.00	2908.00	42050	20240321	-50.54	12260	20231206	69.66	42050	-50.54	20240321	12880	61.49	20240116	42050	-50.54	20240321	12260	69.66	20231206	0.00	N	047920	500	159 억		479600	N	N	128	N	00	N
134	20241206	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-500	5	-2.31	3214088900	152110	130.60	21750	21800	20500	28050	15150	21600	21129.88	1.51	0	-21863	22166	21882	21466	21182	20766	22025	21325	159	6450	500	13390	50	1	31814994	6713	-32.87	7.26	12	0.48	-642.00	2908.00	42050	20240321	-49.82	12260	20231206	72.10	42050	-49.82	20240321	12880	63.82	20240116	42050	-49.82	20240321	12260	72.10	20231206	0.00	N	047920	500	159 억		479600	N	N	128	N	00	N
135	20241206	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-700	5	-3.24	2826169700	133637	114.74	21750	21800	20500	28050	15150	21600	21147.95	1.51	0	-19800	22166	21882	21466	21182	20766	22025	21325	159	6450	500	13390	50	1	31814994	6649	-32.55	7.19	12	0.42	-642.00	2908.00	42050	20240321	-50.30	12260	20231206	70.47	42050	-50.30	20240321	12880	62.27	20240116	42050	-50.30	20240321	12260	70.47	20231206	0.00	N	047920	500	159 억		479600	N	N	128	N	00	N
136	20241206	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-200	5	-0.93	1501543900	70555	60.58	21750	21800	21000	28050	15150	21600	21281.68	1.51	0	-12779	22166	21882	21466	21182	20766	22025	21325	159	6450	500	13390	50	1	31814994	6808	-33.33	7.36	12	0.22	-642.00	2908.00	42050	20240321	-49.11	12260	20231206	74.55	42050	-49.11	20240321	12880	66.15	20240116	42050	-49.11	20240321	12260	74.55	20231206	0.00	N	047920	500	159 억		479600	N	N	128	N	00	N
137	20241206	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-250	5	-1.16	168880600	7833	6.73	21750	21800	21250	28050	15150	21600	21559.90	1.51	0	-4790	22166	21882	21466	21182	20766	22025	21325	159	6450	500	13390	50	1	31814994	6793	-33.26	7.34	12	0.02	-642.00	2908.00	42050	20240321	-49.23	12260	20231206	74.14	42050	-49.23	20240321	12880	65.76	20240116	42050	-49.23	20240321	12260	74.14	20231206	0.00	N	047920	500	159 억		479600	N	N	128	N	00	N
138	20241205	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	200	2	0.93	2463505200	114832	44.46	21400	21750	21050	27800	15000	21400	21453.07	1.55	0	-12754	22666	22032	21516	20882	20366	21775	20625	159	6400	500	13260	50	1	31814994	6872	-33.64	7.43	12	0.36	-642.00	2908.00	42050	20240321	-48.63	12260	20231206	76.18	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	12260	76.18	20231206	0.00	N	047920	500	159 억		492316	N	N	128	N	00	N
139	20241205	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	200	2	0.93	2286716300	106634	41.29	21400	21750	21050	27800	15000	21400	21444.62	1.55	0	-13841	22666	22032	21516	20882	20366	21775	20625	159	6400	500	13260	50	1	31814994	6872	-33.64	7.43	12	0.34	-642.00	2908.00	42050	20240321	-48.63	12260	20231206	76.18	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	12260	76.18	20231206	0.00	N	047920	500	159 억		492316	N	N	362	N	00	N
140	20241205	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	200	2	0.93	1929027750	89993	34.84	21400	21750	21050	27800	15000	21400	21435.39	1.55	0	-16173	22666	22032	21516	20882	20366	21775	20625	159	6400	500	13260	50	1	31814994	6872	-33.64	7.43	12	0.28	-642.00	2908.00	42050	20240321	-48.63	12260	20231206	76.18	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	12260	76.18	20231206	0.00	N	047920	500	159 억		492316	N	N	362	N	00	N
141	20241205	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-50	5	-0.23	1531321950	71539	27.70	21400	21750	21050	27800	15000	21400	21405.43	1.55	0	-12363	22666	22032	21516	20882	20366	21775	20625	159	6400	500	13260	50	1	31814994	6793	-33.26	7.34	12	0.22	-642.00	2908.00	42050	20240321	-49.23	12260	20231206	74.14	42050	-49.23	20240321	12880	65.76	20240116	42050	-49.23	20240321	12260	74.14	20231206	0.00	N	047920	500	159 억		492316	N	N	362	N	00	N
142	20241205	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-50	5	-0.23	1420128800	66335	25.68	21400	21750	21050	27800	15000	21400	21408.47	1.55	0	-11080	22666	22032	21516	20882	20366	21775	20625	159	6400	500	13260	50	1	31814994	6793	-33.26	7.34	12	0.21	-642.00	2908.00	42050	20240321	-49.23	12260	20231206	74.14	42050	-49.23	20240321	12880	65.76	20240116	42050	-49.23	20240321	12260	74.14	20231206	0.00	N	047920	500	159 억		492316	N	N	362	N	00	N
143	20241205	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	-100	5	-0.47	1295502650	60503	23.42	21400	21750	21050	27800	15000	21400	21412.25	1.55	0	-10385	22666	22032	21516	20882	20366	21775	20625	159	6400	500	13260	50	1	31814994	6777	-33.18	7.32	12	0.19	-642.00	2908.00	42050	20240321	-49.35	12260	20231206	73.74	42050	-49.35	20240321	12880	65.37	20240116	42050	-49.35	20240321	12260	73.74	20231206	0.00	N	047920	500	159 억		492316	N	N	362	N	00	N
144	20241205	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-50	5	-0.23	959444600	44783	17.34	21400	21750	21050	27800	15000	21400	21424.42	1.55	0	-11224	22666	22032	21516	20882	20366	21775	20625	159	6400	500	13260	50	1	31814994	6793	-33.26	7.34	12	0.14	-642.00	2908.00	42050	20240321	-49.23	12260	20231206	74.14	42050	-49.23	20240321	12880	65.76	20240116	42050	-49.23	20240321	12260	74.14	20231206	0.00	N	047920	500	159 억		492316	N	N	362	N	00	N
145	20241205	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	0	3	0.00	130601600	6112	2.37	21400	21500	21300	27800	15000	21400	21366.89	1.55	0	-1963	22666	22032	21516	20882	20366	21775	20625	159	6400	500	13260	50	1	31814994	6808	-33.33	7.36	12	0.02	-642.00	2908.00	42050	20240321	-49.11	12260	20231206	74.55	42050	-49.11	20240321	12880	66.15	20240116	42050	-49.11	20240321	12260	74.55	20231206	0.00	N	047920	500	159 억		492316	N	N	362	N	00	N
146	20241204	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-550	5	-2.51	5534279350	257229	75.09	21500	22150	21000	28500	15400	21950	21513.34	1.47	0	23612	23416	22682	22266	21532	21116	22475	21325	159	6550	500	13600	50	1	31814994	6808	-33.33	7.36	12	0.81	-642.00	2908.00	42050	20240321	-49.11	12260	20231206	74.55	42050	-49.11	20240321	12880	66.15	20240116	42050	-49.11	20240321	12260	74.55	20231206	0.00	N	047920	500	159 억		468507	N	N	362	N	00	N
147	20241204	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-700	5	-3.19	5333368300	247810	72.34	21500	22150	21000	28500	15400	21950	21520.27	1.47	0	21824	23416	22682	22266	21532	21116	22475	21325	159	6550	500	13600	50	1	31814994	6761	-33.10	7.31	12	0.78	-642.00	2908.00	42050	20240321	-49.46	12260	20231206	73.33	42050	-49.46	20240321	12880	64.98	20240116	42050	-49.46	20240321	12260	73.33	20231206	0.00	N	047920	500	159 억		468507	N	N	62	N	00	N
148	20241204	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-550	5	-2.51	5015471500	232921	67.99	21500	22150	21000	28500	15400	21950	21531.13	1.47	0	23812	23416	22682	22266	21532	21116	22475	21325	159	6550	500	13600	50	1	31814994	6808	-33.33	7.36	12	0.73	-642.00	2908.00	42050	20240321	-49.11	12260	20231206	74.55	42050	-49.11	20240321	12880	66.15	20240116	42050	-49.11	20240321	12260	74.55	20231206	0.00	N	047920	500	159 억		468507	N	N	62	N	00	N
149	20241204	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-400	5	-1.82	4819696700	223809	65.33	21500	22150	21000	28500	15400	21950	21533.00	1.47	0	23004	23416	22682	22266	21532	21116	22475	21325	159	6550	500	13600	50	1	31814994	6856	-33.57	7.41	12	0.70	-642.00	2908.00	42050	20240321	-48.75	12260	20231206	75.77	42050	-48.75	20240321	12880	67.31	20240116	42050	-48.75	20240321	12260	75.77	20231206	0.00	N	047920	500	159 억		468507	N	N	62	N	00	N
150	20241204	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-200	5	-0.91	4569348050	212186	61.94	21500	22150	21000	28500	15400	21950	21532.67	1.47	0	24440	23416	22682	22266	21532	21116	22475	21325	159	6550	500	13600	50	1	31814994	6920	-33.88	7.48	12	0.67	-642.00	2908.00	42050	20240321	-48.28	12260	20231206	77.41	42050	-48.28	20240321	12880	68.87	20240116	42050	-48.28	20240321	12260	77.41	20231206	0.00	N	047920	500	159 억		468507	N	N	62	N	00	N
151	20241204	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-600	5	-2.73	4064721850	188720	55.09	21500	22150	21000	28500	15400	21950	21536.18	1.47	0	19019	23416	22682	22266	21532	21116	22475	21325	159	6550	500	13600	50	1	31814994	6793	-33.26	7.34	12	0.59	-642.00	2908.00	42050	20240321	-49.23	12260	20231206	74.14	42050	-49.23	20240321	12880	65.76	20240116	42050	-49.23	20240321	12260	74.14	20231206	0.00	N	047920	500	159 억		468507	N	N	62	N	00	N
152	20241204	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-500	5	-2.28	3171440850	146684	42.82	21500	22150	21300	28500	15400	21950	21618.64	1.47	0	26780	23416	22682	22266	21532	21116	22475	21325	159	6550	500	13600	50	1	31814994	6824	-33.41	7.38	12	0.46	-642.00	2908.00	42050	20240321	-48.99	12260	20231206	74.96	42050	-48.99	20240321	12880	66.54	20240116	42050	-48.99	20240321	12260	74.96	20231206	0.00	N	047920	500	159 억		468507	N	N	62	N	00	N
153	20241204	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-250	5	-1.14	1054339150	48767	14.24	21500	21850	21400	28500	15400	21950	21613.01	1.47	0	19702	23416	22682	22266	21532	21116	22475	21325	159	6550	500	13600	50	1	31814994	6904	-33.80	7.46	12	0.15	-642.00	2908.00	42050	20240321	-48.39	12260	20231206	77.00	42050	-48.39	20240321	12880	68.48	20240116	42050	-48.39	20240321	12260	77.00	20231206	0.00	N	047920	500	159 억		468507	N	N	62	N	00	N
154	20241203	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	100	2	0.46	7600017800	340897	220.53	22000	23000	21850	28400	15300	21850	22294.73	1.65	0	-56340	22850	22350	21900	21400	20950	22125	21175	159	6550	500	13540	50	1	31814994	6983	-34.19	7.55	12	1.07	-642.00	2908.00	42050	20240321	-47.80	12260	20231206	79.04	42050	-47.80	20240321	12880	70.42	20240116	42050	-47.80	20240321	12260	79.04	20231206	0.00	N	047920	500	159 억		524887	N	N	62	N	00	N
155	20241203	150522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	200	2	0.92	7180214750	321796	208.17	22000	23000	21850	28400	15300	21850	22312.94	1.65	0	-50780	22850	22350	21900	21400	20950	22125	21175	159	6550	500	13540	50	1	31814994	7015	-34.35	7.58	12	1.01	-642.00	2908.00	42050	20240321	-47.56	12260	20231206	79.85	42050	-47.56	20240321	12880	71.20	20240116	42050	-47.56	20240321	12260	79.85	20231206	0.00	N	047920	500	159 억		524887	N	N	237	N	00	N
156	20241203	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	300	2	1.37	6647657500	297710	192.59	22000	23000	21850	28400	15300	21850	22329.31	1.65	0	-46212	22850	22350	21900	21400	20950	22125	21175	159	6550	500	13540	50	1	31814994	7047	-34.50	7.62	12	0.94	-642.00	2908.00	42050	20240321	-47.32	12260	20231206	80.67	42050	-47.32	20240321	12880	71.97	20240116	42050	-47.32	20240321	12260	80.67	20231206	0.00	N	047920	500	159 억		524887	N	N	237	N	00	N
157	20241203	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	250	2	1.14	6221239100	278482	180.15	22000	23000	21850	28400	15300	21850	22339.82	1.65	0	-41206	22850	22350	21900	21400	20950	22125	21175	159	6550	500	13540	50	1	31814994	7031	-34.42	7.60	12	0.88	-642.00	2908.00	42050	20240321	-47.44	12260	20231206	80.26	42050	-47.44	20240321	12880	71.58	20240116	42050	-47.44	20240321	12260	80.26	20231206	0.00	N	047920	500	159 억		524887	N	N	237	N	00	N
158	20241203	120527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	350	2	1.60	5531485300	247284	159.97	22000	23000	21850	28400	15300	21850	22368.96	1.65	0	-34524	22850	22350	21900	21400	20950	22125	21175	159	6550	500	13540	50	1	31814994	7063	-34.58	7.63	12	0.78	-642.00	2908.00	42050	20240321	-47.21	12260	20231206	81.08	42050	-47.21	20240321	12880	72.36	20240116	42050	-47.21	20240321	12260	81.08	20231206	0.00	N	047920	500	159 억		524887	N	N	237	N	00	N
159	20241203	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	650	2	2.97	3965051650	176917	114.45	22000	23000	21850	28400	15300	21850	22411.93	1.65	0	-17493	22850	22350	21900	21400	20950	22125	21175	159	6550	500	13540	50	1	31814994	7158	-35.05	7.74	12	0.56	-642.00	2908.00	42050	20240321	-46.49	12260	20231206	83.52	42050	-46.49	20240321	12880	74.69	20240116	42050	-46.49	20240321	12260	83.52	20231206	0.00	N	047920	500	159 억		524887	N	N	237	N	00	N
160	20241203	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	200	2	0.92	1715277800	76837	49.71	22000	22750	21850	28400	15300	21850	22323.59	1.65	0	-4686	22850	22350	21900	21400	20950	22125	21175	159	6550	500	13540	50	1	31814994	7015	-34.35	7.58	12	0.24	-642.00	2908.00	42050	20240321	-47.56	12260	20231206	79.85	42050	-47.56	20240321	12880	71.20	20240116	42050	-47.56	20240321	12260	79.85	20231206	0.00	N	047920	500	159 억		524887	N	N	237	N	00	N
161	20241203	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	550	2	2.52	228846250	10263	6.64	22000	22550	21850	28400	15300	21850	22298.18	1.65	0	827	22850	22350	21900	21400	20950	22125	21175	159	6550	500	13540	50	1	31814994	7127	-34.89	7.70	12	0.03	-642.00	2908.00	42050	20240321	-46.73	12260	20231206	82.71	42050	-46.73	20240321	12880	73.91	20240116	42050	-46.73	20240321	12260	82.71	20231206	0.00	N	047920	500	159 억		524887	N	N	237	N	00	N
162	20241202	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-400	5	-1.80	3354757650	153597	102.99	22350	22400	21450	28900	15600	22250	21841.29	1.64	0	4707	23250	22750	22300	21800	21350	22525	21575	159	6650	500	13790	50	1	31814994	6952	-34.03	7.51	12	0.48	-642.00	2908.00	42050	20240321	-48.04	12230	20231123	78.66	42050	-48.04	20240321	12880	69.64	20240116	42050	-48.04	20240321	12260	78.22	20231206	0.00	N	047920	500	159 억		520195	N	N	237	N	00	N
163	20241202	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	-350	5	-1.57	3139676500	143768	96.40	22350	22400	21450	28900	15600	22250	21838.49	1.64	0	3435	23250	22750	22300	21800	21350	22525	21575	159	6650	500	13790	50	1	31814994	6967	-34.11	7.53	12	0.45	-642.00	2908.00	42050	20240321	-47.92	12230	20231123	79.07	42050	-47.92	20240321	12880	70.03	20240116	42050	-47.92	20240321	12260	78.63	20231206	0.00	N	047920	500	159 억		520195	N	N	139	N	00	N
164	20241202	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-400	5	-1.80	2878795100	131887	88.43	22350	22400	21450	28900	15600	22250	21827.74	1.64	0	360	23250	22750	22300	21800	21350	22525	21575	159	6650	500	13790	50	1	31814994	6952	-34.03	7.51	12	0.41	-642.00	2908.00	42050	20240321	-48.04	12230	20231123	78.66	42050	-48.04	20240321	12880	69.64	20240116	42050	-48.04	20240321	12260	78.22	20231206	0.00	N	047920	500	159 억		520195	N	N	139	N	00	N
165	20241202	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-500	5	-2.25	2682034500	122896	82.41	22350	22400	21450	28900	15600	22250	21823.61	1.64	0	-429	23250	22750	22300	21800	21350	22525	21575	159	6650	500	13790	50	1	31814994	6920	-33.88	7.48	12	0.39	-642.00	2908.00	42050	20240321	-48.28	12230	20231123	77.84	42050	-48.28	20240321	12880	68.87	20240116	42050	-48.28	20240321	12260	77.41	20231206	0.00	N	047920	500	159 억		520195	N	N	139	N	00	N
166	20241202	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-250	5	-1.12	2469063300	113139	75.86	22350	22400	21450	28900	15600	22250	21823.27	1.64	0	-1922	23250	22750	22300	21800	21350	22525	21575	159	6650	500	13790	50	1	31814994	6999	-34.27	7.57	12	0.36	-642.00	2908.00	42050	20240321	-47.68	12230	20231123	79.89	42050	-47.68	20240321	12880	70.81	20240116	42050	-47.68	20240321	12260	79.45	20231206	0.00	N	047920	500	159 억		520195	N	N	139	N	00	N
167	20241202	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	-200	5	-0.90	2144276250	98423	66.00	22350	22400	21450	28900	15600	22250	21786.33	1.64	0	3584	23250	22750	22300	21800	21350	22525	21575	159	6650	500	13790	50	1	31814994	7015	-34.35	7.58	12	0.31	-642.00	2908.00	42050	20240321	-47.56	12230	20231123	80.29	42050	-47.56	20240321	12880	71.20	20240116	42050	-47.56	20240321	12260	79.85	20231206	0.00	N	047920	500	159 억		520195	N	N	139	N	00	N
168	20241202	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-550	5	-2.47	1740287250	79847	53.54	22350	22400	21450	28900	15600	22250	21795.27	1.64	0	-955	23250	22750	22300	21800	21350	22525	21575	159	6650	500	13790	50	1	31814994	6904	-33.80	7.46	12	0.25	-642.00	2908.00	42050	20240321	-48.39	12230	20231123	77.43	42050	-48.39	20240321	12880	68.48	20240116	42050	-48.39	20240321	12260	77.00	20231206	0.00	N	047920	500	159 억		520195	N	N	139	N	00	N
169	20241202	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	0	3	0.00	249386450	11221	7.52	22350	22400	22050	28900	15600	22250	22224.98	1.64	0	1659	23250	22750	22300	21800	21350	22525	21575	159	6650	500	13790	50	1	31814994	7079	-34.66	7.65	12	0.04	-642.00	2908.00	42050	20240321	-47.09	12230	20231123	81.93	42050	-47.09	20240321	12880	72.75	20240116	42050	-47.09	20240321	12260	81.48	20231206	0.00	N	047920	500	159 억		520195	N	N	139	N	00	N