KissMeData/065530/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	160629	57	100.00	KOSDAQ		통신	N	N	N	N		N	1298	16	2	1.25	10055529	7788	21.59	1282	1305	1282	1666	898	1282	1291.22	0.24	365	365	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	2580	-49.69	20240117	1156	12.28	20241210	2580	-49.69	20240117	1156	12.28	20241210	1.06	N	065530	500	264 억		61471	N	N	0	N	00	N
3	20241231	150631	57	100.00	KOSDAQ		통신	N	N	N	N		N	1298	16	2	1.25	10055529	7788	21.59	1282	1305	1282	1666	898	1282	1291.22	0.24	365	365	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	2580	-49.69	20240117	1156	12.28	20241210	2580	-49.69	20240117	1156	12.28	20241210	1.06	N	065530	500	264 억		61471	N	N	0	N	00	N
4	20241231	140628	57	100.00	KOSDAQ		통신	N	N	N	N		N	1298	16	2	1.25	10055529	7788	21.59	1282	1305	1282	1666	898	1282	1291.22	0.24	365	365	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	2580	-49.69	20240117	1156	12.28	20241210	2580	-49.69	20240117	1156	12.28	20241210	1.06	N	065530	500	264 억		61471	N	N	0	N	00	N
5	20241231	130630	57	100.00	KOSDAQ		통신	N	N	N	N		N	1298	16	2	1.25	10055529	7788	21.59	1282	1305	1282	1666	898	1282	1291.22	0.24	365	365	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	2580	-49.69	20240117	1156	12.28	20241210	2580	-49.69	20240117	1156	12.28	20241210	1.06	N	065530	500	264 억		61471	N	N	0	N	00	N
6	20241231	120630	57	100.00	KOSDAQ		통신	N	N	N	N		N	1298	16	2	1.25	10055529	7788	21.59	1282	1305	1282	1666	898	1282	1291.22	0.24	365	365	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	2580	-49.69	20240117	1156	12.28	20241210	2580	-49.69	20240117	1156	12.28	20241210	1.06	N	065530	500	264 억		61471	N	N	0	N	00	N
7	20241231	110628	57	100.00	KOSDAQ		통신	N	N	N	N		N	1298	16	2	1.25	10055529	7788	21.59	1282	1305	1282	1666	898	1282	1291.22	0.24	365	365	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	2580	-49.69	20240117	1156	12.28	20241210	2580	-49.69	20240117	1156	12.28	20241210	1.06	N	065530	500	264 억		61471	N	N	0	N	00	N
8	20241231	100625	57	100.00	KOSDAQ		통신	N	N	N	N		N	1298	16	2	1.25	10055529	7788	21.59	1282	1305	1282	1666	898	1282	1291.22	0.24	365	365	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	2580	-49.69	20240117	1156	12.28	20241210	2580	-49.69	20240117	1156	12.28	20241210	1.06	N	065530	500	264 억		61471	N	N	0	N	00	N
9	20241231	090631	57	100.00	KOSDAQ		통신	N	N	N	N		N	1298	16	2	1.25	10055529	7788	21.59	1282	1305	1282	1666	898	1282	1291.22	0.24	365	365	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	2580	-49.69	20240117	1156	12.28	20241210	2580	-49.69	20240117	1156	12.28	20241210	1.06	N	065530	500	264 억		61471	N	N	0	N	00	N
10	20241230	160627	57	100.00	KOSDAQ		통신	N	N	N	N		N	1298	16	2	1.25	10026327	7765	21.53	1282	1305	1282	1666	898	1282	1291.22	0.24	365	365	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	2580	-49.69	20240117	1156	12.28	20241210	2580	-49.69	20240117	1156	12.28	20241210	1.06	N	065530	500	264 억		61471	N	N	0	N	00	N
11	20241230	150630	57	100.00	KOSDAQ		통신	N	N	N	N		N	1290	8	2	0.62	9522214	7376	20.45	1282	1305	1282	1666	898	1282	1290.97	0.24	337	337	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	682	29.32	0.80	12	0.01	44.00	1604.00	2580	20240117	-50.00	1156	20241210	11.59	2580	-50.00	20240117	1156	11.59	20241210	2580	-50.00	20240117	1156	11.59	20241210	1.06	N	065530	500	264 억		61443	N	N	0	N	00	N
12	20241230	140629	57	100.00	KOSDAQ		통신	N	N	N	N		N	1294	12	2	0.94	5455453	4216	11.69	1282	1305	1282	1666	898	1282	1293.99	0.24	447	-302	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	684	29.41	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.84	1156	20241210	11.94	2580	-49.84	20240117	1156	11.94	20241210	2580	-49.84	20240117	1156	11.94	20241210	1.06	N	065530	500	264 억		61553	N	N	0	N	00	N
13	20241230	130628	57	100.00	KOSDAQ		통신	N	N	N	N		N	1299	17	2	1.33	4857252	3754	10.41	1282	1305	1282	1666	898	1282	1293.89	0.23	-419	-671	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	687	29.52	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.65	1156	20241210	12.37	2580	-49.65	20240117	1156	12.37	20241210	2580	-49.65	20240117	1156	12.37	20241210	1.06	N	065530	500	264 억		60687	N	N	0	N	00	N
14	20241230	120626	57	100.00	KOSDAQ		통신	N	N	N	N		N	1295	13	2	1.01	4849457	3748	10.39	1282	1305	1282	1666	898	1282	1293.88	0.23	-488	-671	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	685	29.43	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.81	1156	20241210	12.02	2580	-49.81	20240117	1156	12.02	20241210	2580	-49.81	20240117	1156	12.02	20241210	1.06	N	065530	500	264 억		60618	N	N	0	N	00	N
15	20241230	110628	57	100.00	KOSDAQ		통신	N	N	N	N		N	1300	18	2	1.40	3694147	2857	7.92	1282	1305	1282	1666	898	1282	1293.02	0.24	164	-1229	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	687	29.55	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.61	1156	20241210	12.46	2580	-49.61	20240117	1156	12.46	20241210	2580	-49.61	20240117	1156	12.46	20241210	1.06	N	065530	500	264 억		61270	N	N	0	N	00	N
16	20241230	100629	57	100.00	KOSDAQ		통신	N	N	N	N		N	1300	18	2	1.40	3434147	2657	7.37	1282	1305	1282	1666	898	1282	1292.49	0.23	-1219	-1229	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	687	29.55	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.61	1156	20241210	12.46	2580	-49.61	20240117	1156	12.46	20241210	2580	-49.61	20240117	1156	12.46	20241210	1.06	N	065530	500	264 억		59887	N	N	0	N	00	N
17	20241230	090630	57	100.00	KOSDAQ		통신	N	N	N	N		N	1290	8	2	0.62	1571192	1219	3.38	1282	1295	1282	1666	898	1282	1288.92	0.23	-1115	-1065	1346	1314	1298	1266	1250	1306	1258	264	384	500	840	1	1	52860000	682	29.32	0.80	12	0.00	44.00	1604.00	2580	20240117	-50.00	1156	20241210	11.59	2580	-50.00	20240117	1156	11.59	20241210	2580	-50.00	20240117	1156	11.59	20241210	1.06	N	065530	500	264 억		59991	N	N	0	N	00	N
18	20241227	160626	57	100.00	KOSDAQ			N	N	N	N		N	1282	-34	5	-2.58	47062607	36066	87.19	1330	1330	1282	1710	922	1316	1304.90	0.24	-2880	-2880	1342	1328	1320	1306	1298	1325	1303	264	394	500	860	1	1	52860000	678	29.14	0.80	12	0.07	44.00	1604.00	2580	20240117	-50.31	1156	20241210	10.90	2580	-50.31	20240117	1156	10.90	20241210	2580	-50.31	20240117	1156	10.90	20241210	1.08	N	065530	500	264 억		61106	N	N	0	N	00	N
19	20241227	150625	57	100.00	KOSDAQ			N	N	N	N		N	1294	-22	5	-1.67	44426535	34010	82.22	1330	1330	1282	1710	922	1316	1306.28	0.24	-2862	-1970	1342	1328	1320	1306	1298	1325	1303	264	394	500	860	1	1	52860000	684	29.41	0.81	12	0.06	44.00	1604.00	2580	20240117	-49.84	1156	20241210	11.94	2580	-49.84	20240117	1156	11.94	20241210	2580	-49.84	20240117	1156	11.94	20241210	1.08	N	065530	500	264 억		61124	N	N	0	N	00	N
20	20241227	140627	57	100.00	KOSDAQ			N	N	N	N		N	1285	-31	5	-2.36	40168875	30693	74.20	1330	1330	1285	1710	922	1316	1308.73	0.24	-2807	-1915	1342	1328	1320	1306	1298	1325	1303	264	394	500	860	1	1	52860000	679	29.20	0.80	12	0.06	44.00	1604.00	2580	20240117	-50.19	1156	20241210	11.16	2580	-50.19	20240117	1156	11.16	20241210	2580	-50.19	20240117	1156	11.16	20241210	1.08	N	065530	500	264 억		61179	N	N	0	N	00	N
21	20241227	130627	57	100.00	KOSDAQ			N	N	N	N		N	1296	-20	5	-1.52	30314068	23055	55.74	1330	1330	1291	1710	922	1316	1314.86	0.23	-3188	-3188	1342	1328	1320	1306	1298	1325	1303	264	394	500	860	1	1	52860000	685	29.45	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.77	1156	20241210	12.11	2580	-49.77	20240117	1156	12.11	20241210	2580	-49.77	20240117	1156	12.11	20241210	1.08	N	065530	500	264 억		60798	N	N	0	N	00	N
22	20241227	120626	57	100.00	KOSDAQ			N	N	N	N		N	1316	0	3	0.00	25271761	19182	46.37	1330	1330	1291	1710	922	1316	1317.47	0.24	-3068	-3068	1342	1328	1320	1306	1298	1325	1303	264	394	500	860	1	1	52860000	696	29.91	0.82	12	0.04	44.00	1604.00	2580	20240117	-48.99	1156	20241210	13.84	2580	-48.99	20240117	1156	13.84	20241210	2580	-48.99	20240117	1156	13.84	20241210	1.08	N	065530	500	264 억		60918	N	N	0	N	00	N
23	20241227	110625	57	100.00	KOSDAQ			N	N	N	N		N	1304	-12	5	-0.91	21771887	16516	39.93	1330	1330	1291	1710	922	1316	1318.23	0.24	-1483	-1483	1342	1328	1320	1306	1298	1325	1303	264	394	500	860	1	1	52860000	689	29.64	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.46	1156	20241210	12.80	2580	-49.46	20240117	1156	12.80	20241210	2580	-49.46	20240117	1156	12.80	20241210	1.08	N	065530	500	264 억		62503	N	N	0	N	00	N
24	20241227	100624	57	100.00	KOSDAQ			N	N	N	N		N	1317	1	2	0.08	20111116	15245	36.86	1330	1330	1291	1710	922	1316	1319.19	0.24	-1401	-1401	1342	1328	1320	1306	1298	1325	1303	264	394	500	860	1	1	52860000	696	29.93	0.82	12	0.03	44.00	1604.00	2580	20240117	-48.95	1156	20241210	13.93	2580	-48.95	20240117	1156	13.93	20241210	2580	-48.95	20240117	1156	13.93	20241210	1.08	N	065530	500	264 억		62585	N	N	0	N	00	N
25	20241227	090627	57	100.00	KOSDAQ			N	N	N	N		N	1328	12	2	0.91	4241570	3192	7.72	1330	1330	1328	1710	922	1316	1328.81	0.24	-1054	-1054	1342	1328	1320	1306	1298	1325	1303	264	394	500	860	1	1	52860000	702	30.18	0.83	12	0.01	44.00	1604.00	2580	20240117	-48.53	1156	20241210	14.88	2580	-48.53	20240117	1156	14.88	20241210	2580	-48.53	20240117	1156	14.88	20241210	1.08	N	065530	500	264 억		62932	N	N	0	N	00	N
26	20241226	160624	57	100.00	KOSDAQ			N	N	N	N		N	1316	-12	5	-0.90	54558011	41364	190.56	1320	1334	1312	1726	930	1328	1318.97	0.25	1235	-54	1366	1347	1326	1307	1286	1356	1316	264	398	500	870	1	1	52860000	696	29.91	0.82	12	0.08	44.00	1604.00	2580	20240117	-48.99	1156	20241210	13.84	2580	-48.99	20240117	1156	13.84	20241210	2580	-48.99	20240117	1156	13.84	20241210	1.13	N	065530	500	264 억		63986	N	N	0	N	00	N
27	20241226	150620	57	100.00	KOSDAQ			N	N	N	N		N	1314	-14	5	-1.05	53552297	40599	187.03	1320	1334	1312	1726	930	1328	1319.05	0.25	1235	-54	1366	1347	1326	1307	1286	1356	1316	264	398	500	870	1	1	52860000	695	29.86	0.82	12	0.08	44.00	1604.00	2580	20240117	-49.07	1156	20241210	13.67	2580	-49.07	20240117	1156	13.67	20241210	2580	-49.07	20240117	1156	13.67	20241210	1.13	N	065530	500	264 억		63986	N	N	0	N	00	N
28	20241226	140619	57	100.00	KOSDAQ			N	N	N	N		N	1317	-11	5	-0.83	48275330	36587	168.55	1320	1334	1312	1726	930	1328	1319.47	0.25	1236	-53	1366	1347	1326	1307	1286	1356	1316	264	398	500	870	1	1	52860000	696	29.93	0.82	12	0.07	44.00	1604.00	2580	20240117	-48.95	1156	20241210	13.93	2580	-48.95	20240117	1156	13.93	20241210	2580	-48.95	20240117	1156	13.93	20241210	1.13	N	065530	500	264 억		63987	N	N	0	N	00	N
29	20241226	130621	57	100.00	KOSDAQ			N	N	N	N		N	1321	-7	5	-0.53	43383708	32876	151.45	1320	1334	1312	1726	930	1328	1319.62	0.25	1519	735	1366	1347	1326	1307	1286	1356	1316	264	398	500	870	1	1	52860000	698	30.02	0.82	12	0.06	44.00	1604.00	2580	20240117	-48.80	1156	20241210	14.27	2580	-48.80	20240117	1156	14.27	20241210	2580	-48.80	20240117	1156	14.27	20241210	1.13	N	065530	500	264 억		64270	N	N	0	N	00	N
30	20241226	120618	57	100.00	KOSDAQ			N	N	N	N		N	1322	-6	5	-0.45	39754610	30131	138.81	1320	1334	1312	1726	930	1328	1319.39	0.25	1248	759	1366	1347	1326	1307	1286	1356	1316	264	398	500	870	1	1	52860000	699	30.05	0.82	12	0.06	44.00	1604.00	2580	20240117	-48.76	1156	20241210	14.36	2580	-48.76	20240117	1156	14.36	20241210	2580	-48.76	20240117	1156	14.36	20241210	1.13	N	065530	500	264 억		63999	N	N	0	N	00	N
31	20241226	110621	57	100.00	KOSDAQ			N	N	N	N		N	1322	-6	5	-0.45	29045516	22021	101.45	1320	1334	1312	1726	930	1328	1318.99	0.25	1260	771	1366	1347	1326	1307	1286	1356	1316	264	398	500	870	1	1	52860000	699	30.05	0.82	12	0.04	44.00	1604.00	2580	20240117	-48.76	1156	20241210	14.36	2580	-48.76	20240117	1156	14.36	20241210	2580	-48.76	20240117	1156	14.36	20241210	1.13	N	065530	500	264 억		64011	N	N	0	N	00	N
32	20241226	100621	57	100.00	KOSDAQ			N	N	N	N		N	1328	0	3	0.00	25772511	19546	90.04	1320	1334	1312	1726	930	1328	1318.56	0.25	987	908	1366	1347	1326	1307	1286	1356	1316	264	398	500	870	1	1	52860000	702	30.18	0.83	12	0.04	44.00	1604.00	2580	20240117	-48.53	1156	20241210	14.88	2580	-48.53	20240117	1156	14.88	20241210	2580	-48.53	20240117	1156	14.88	20241210	1.13	N	065530	500	264 억		63738	N	N	0	N	00	N
33	20241226	090622	57	100.00	KOSDAQ			N	N	N	N		N	1320	-8	5	-0.60	5128219	3880	17.87	1320	1328	1320	1726	930	1328	1321.71	0.24	-423	-469	1366	1347	1326	1307	1286	1356	1316	264	398	500	870	1	1	52860000	698	30.00	0.82	12	0.01	44.00	1604.00	2580	20240117	-48.84	1156	20241210	14.19	2580	-48.84	20240117	1156	14.19	20241210	2580	-48.84	20240117	1156	14.19	20241210	1.13	N	065530	500	264 억		62328	N	N	0	N	00	N
34	20241224	160620	57	100.00	KOSDAQ			N	N	N	N		N	1328	0	3	0.00	25522060	19239	19.69	1312	1345	1305	1726	930	1328	1326.58	0.24	284	-108	1358	1342	1312	1296	1266	1351	1305	264	398	500	870	1	1	52860000	702	30.18	0.83	12	0.04	44.00	1604.00	2580	20240117	-48.53	1156	20241210	14.88	2580	-48.53	20240117	1156	14.88	20241210	2580	-48.53	20240117	1156	14.88	20241210	1.18	N	065530	500	264 억		62751	N	N	0	N	00	N
35	20241224	150620	57	100.00	KOSDAQ			N	N	N	N		N	1321	-7	5	-0.53	23655069	17832	18.25	1312	1345	1305	1726	930	1328	1326.55	0.24	556	-393	1358	1342	1312	1296	1266	1351	1305	264	398	500	870	1	1	52860000	698	30.02	0.82	12	0.03	44.00	1604.00	2580	20240117	-48.80	1156	20241210	14.27	2580	-48.80	20240117	1156	14.27	20241210	2580	-48.80	20240117	1156	14.27	20241210	1.18	N	065530	500	264 억		63023	N	N	0	N	00	N
36	20241224	140618	57	100.00	KOSDAQ			N	N	N	N		N	1326	-2	5	-0.15	17361754	13093	13.40	1312	1345	1305	1726	930	1328	1326.03	0.24	170	-285	1358	1342	1312	1296	1266	1351	1305	264	398	500	870	1	1	52860000	701	30.14	0.83	12	0.02	44.00	1604.00	2580	20240117	-48.60	1156	20241210	14.71	2580	-48.60	20240117	1156	14.71	20241210	2580	-48.60	20240117	1156	14.71	20241210	1.18	N	065530	500	264 억		62637	N	N	0	N	00	N
37	20241224	130620	57	100.00	KOSDAQ			N	N	N	N		N	1327	-1	5	-0.08	16785639	12659	12.96	1312	1345	1305	1726	930	1328	1325.98	0.24	102	-276	1358	1342	1312	1296	1266	1351	1305	264	398	500	870	1	1	52860000	701	30.16	0.83	12	0.02	44.00	1604.00	2580	20240117	-48.57	1156	20241210	14.79	2580	-48.57	20240117	1156	14.79	20241210	2580	-48.57	20240117	1156	14.79	20241210	1.18	N	065530	500	264 억		62569	N	N	0	N	00	N
38	20241224	120619	57	100.00	KOSDAQ			N	N	N	N		N	1320	-8	5	-0.60	6953112	5265	5.39	1312	1345	1305	1726	930	1328	1320.63	0.24	133	-266	1358	1342	1312	1296	1266	1351	1305	264	398	500	870	1	1	52860000	698	30.00	0.82	12	0.01	44.00	1604.00	2580	20240117	-48.84	1156	20241210	14.19	2580	-48.84	20240117	1156	14.19	20241210	2580	-48.84	20240117	1156	14.19	20241210	1.18	N	065530	500	264 억		62600	N	N	0	N	00	N
39	20241224	110620	57	100.00	KOSDAQ			N	N	N	N		N	1329	1	2	0.08	6125253	4638	4.75	1312	1345	1305	1726	930	1328	1320.67	0.24	437	-472	1358	1342	1312	1296	1266	1351	1305	264	398	500	870	1	1	52860000	703	30.20	0.83	12	0.01	44.00	1604.00	2580	20240117	-48.49	1156	20241210	14.97	2580	-48.49	20240117	1156	14.97	20241210	2580	-48.49	20240117	1156	14.97	20241210	1.18	N	065530	500	264 억		62904	N	N	0	N	00	N
40	20241224	100620	57	100.00	KOSDAQ			N	N	N	N		N	1329	1	2	0.08	5357329	4056	4.15	1312	1345	1305	1726	930	1328	1320.84	0.24	-477	-853	1358	1342	1312	1296	1266	1351	1305	264	398	500	870	1	1	52860000	703	30.20	0.83	12	0.01	44.00	1604.00	2580	20240117	-48.49	1156	20241210	14.97	2580	-48.49	20240117	1156	14.97	20241210	2580	-48.49	20240117	1156	14.97	20241210	1.18	N	065530	500	264 억		61990	N	N	0	N	00	N
41	20241224	090623	57	100.00	KOSDAQ			N	N	N	N		N	1345	17	2	1.28	4651631	3523	3.61	1312	1345	1305	1726	930	1328	1320.36	0.24	-477	-853	1358	1342	1312	1296	1266	1351	1305	264	398	500	870	1	1	52860000	711	30.57	0.84	12	0.01	44.00	1604.00	2580	20240117	-47.87	1156	20241210	16.35	2580	-47.87	20240117	1156	16.35	20241210	2580	-47.87	20240117	1156	16.35	20241210	1.18	N	065530	500	264 억		61990	N	N	0	N	00	N
42	20241223	160615	57	100.00	KOSDAQ			N	N	N	N		N	1328	35	2	2.71	126428073	97665	291.54	1293	1328	1282	1680	906	1293	1294.36	0.24	6637	7013	1319	1306	1298	1285	1277	1302	1281	264	387	500	850	1	1	52860000	702	30.18	0.83	12	0.18	44.00	1604.00	2580	20240117	-48.53	1156	20241210	14.88	2580	-48.53	20240117	1156	14.88	20241210	2580	-48.53	20240117	1156	14.88	20241210	1.18	N	065530	500	264 억		62467	N	N	0	N	00	N
43	20241223	150618	57	100.00	KOSDAQ			N	N	N	N		N	1305	12	2	0.93	99763058	77357	230.92	1293	1307	1282	1680	906	1293	1289.60	0.24	5676	5126	1319	1306	1298	1285	1277	1302	1281	264	387	500	850	1	1	52860000	690	29.66	0.81	12	0.15	44.00	1604.00	2580	20240117	-49.42	1156	20241210	12.89	2580	-49.42	20240117	1156	12.89	20241210	2580	-49.42	20240117	1156	12.89	20241210	1.18	N	065530	500	264 억		61506	N	N	0	N	00	N
44	20241223	140614	57	100.00	KOSDAQ			N	N	N	N		N	1306	13	2	1.01	98317655	76248	227.61	1293	1307	1282	1680	906	1293	1289.40	0.23	4800	4792	1319	1306	1298	1285	1277	1302	1281	264	387	500	850	1	1	52860000	690	29.68	0.81	12	0.14	44.00	1604.00	2580	20240117	-49.38	1156	20241210	12.98	2580	-49.38	20240117	1156	12.98	20241210	2580	-49.38	20240117	1156	12.98	20241210	1.18	N	065530	500	264 억		60630	N	N	0	N	00	N
45	20241223	130615	57	100.00	KOSDAQ			N	N	N	N		N	1286	-7	5	-0.54	85574813	66427	198.29	1293	1307	1282	1680	906	1293	1288.18	0.23	4827	4827	1319	1306	1298	1285	1277	1302	1281	264	387	500	850	1	1	52860000	680	29.23	0.80	12	0.13	44.00	1604.00	2580	20240117	-50.16	1156	20241210	11.25	2580	-50.16	20240117	1156	11.25	20241210	2580	-50.16	20240117	1156	11.25	20241210	1.18	N	065530	500	264 억		60657	N	N	0	N	00	N
46	20241223	120616	57	100.00	KOSDAQ			N	N	N	N		N	1285	-8	5	-0.62	84692433	65742	196.24	1293	1307	1282	1680	906	1293	1288.18	0.23	4940	4836	1319	1306	1298	1285	1277	1302	1281	264	387	500	850	1	1	52860000	679	29.20	0.80	12	0.12	44.00	1604.00	2580	20240117	-50.19	1156	20241210	11.16	2580	-50.19	20240117	1156	11.16	20241210	2580	-50.19	20240117	1156	11.16	20241210	1.18	N	065530	500	264 억		60770	N	N	0	N	00	N
47	20241223	110615	57	100.00	KOSDAQ			N	N	N	N		N	1283	-10	5	-0.77	52985917	41178	122.92	1293	1307	1282	1680	906	1293	1286.60	0.23	4588	5419	1319	1306	1298	1285	1277	1302	1281	264	387	500	850	1	1	52860000	678	29.16	0.80	12	0.08	44.00	1604.00	2580	20240117	-50.27	1156	20241210	10.99	2580	-50.27	20240117	1156	10.99	20241210	2580	-50.27	20240117	1156	10.99	20241210	1.18	N	065530	500	264 억		60418	N	N	0	N	00	N
48	20241223	100611	57	100.00	KOSDAQ			N	N	N	N		N	1293	0	3	0.00	49991895	38847	115.96	1293	1307	1282	1680	906	1293	1286.73	0.23	4726	5557	1319	1306	1298	1285	1277	1302	1281	264	387	500	850	1	1	52860000	683	29.39	0.81	12	0.07	44.00	1604.00	2580	20240117	-49.88	1156	20241210	11.85	2580	-49.88	20240117	1156	11.85	20241210	2580	-49.88	20240117	1156	11.85	20241210	1.18	N	065530	500	264 억		60556	N	N	0	N	00	N
49	20241223	090614	57	100.00	KOSDAQ			N	N	N	N		N	1307	14	2	1.08	5014758	3874	11.56	1293	1307	1293	1680	906	1293	1294.97	0.22	1034	1034	1319	1306	1298	1285	1277	1302	1281	264	387	500	850	1	1	52860000	691	29.70	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	2580	-49.34	20240117	1156	13.06	20241210	2580	-49.34	20240117	1156	13.06	20241210	1.18	N	065530	500	264 억		56864	N	N	0	N	00	N
50	20241220	160611	57	100.00	KOSDAQ			N	N	N	N		N	1293	-14	5	-1.07	43407522	33500	91.22	1311	1311	1290	1699	915	1307	1295.75	0.22	1817	1870	1353	1329	1315	1291	1277	1323	1285	264	392	500	860	1	1	52860000	683	29.39	0.81	12	0.06	44.00	1604.00	2580	20240117	-49.88	1156	20241210	11.85	2580	-49.88	20240117	1156	11.85	20241210	2580	-49.88	20240117	1156	11.85	20241210	1.21	N	065530	500	264 억		55830	N	N	0	N	00	N
51	20241220	150614	57	100.00	KOSDAQ			N	N	N	N		N	1290	-17	5	-1.30	42049964	32450	88.36	1311	1311	1290	1699	915	1307	1295.84	0.22	2492	1797	1353	1329	1315	1291	1277	1323	1285	264	392	500	860	1	1	52860000	682	29.32	0.80	12	0.06	44.00	1604.00	2580	20240117	-50.00	1156	20241210	11.59	2580	-50.00	20240117	1156	11.59	20241210	2580	-50.00	20240117	1156	11.59	20241210	1.21	N	065530	500	264 억		56505	N	N	0	N	00	N
52	20241220	140613	57	100.00	KOSDAQ			N	N	N	N		N	1297	-10	5	-0.77	39019859	30112	82.00	1311	1311	1290	1699	915	1307	1295.82	0.21	1369	1756	1353	1329	1315	1291	1277	1323	1285	264	392	500	860	1	1	52860000	686	29.48	0.81	12	0.06	44.00	1604.00	2580	20240117	-49.73	1156	20241210	12.20	2580	-49.73	20240117	1156	12.20	20241210	2580	-49.73	20240117	1156	12.20	20241210	1.21	N	065530	500	264 억		55382	N	N	0	N	00	N
53	20241220	130611	57	100.00	KOSDAQ			N	N	N	N		N	1292	-15	5	-1.15	30441437	23468	63.90	1311	1311	1291	1699	915	1307	1297.15	0.21	1468	1651	1353	1329	1315	1291	1277	1323	1285	264	392	500	860	1	1	52860000	683	29.36	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.92	1156	20241210	11.76	2580	-49.92	20240117	1156	11.76	20241210	2580	-49.92	20240117	1156	11.76	20241210	1.21	N	065530	500	264 억		55481	N	N	0	N	00	N
54	20241220	120610	57	100.00	KOSDAQ			N	N	N	N		N	1300	-7	5	-0.54	22630416	17433	47.47	1311	1311	1292	1699	915	1307	1298.14	0.21	1336	1725	1353	1329	1315	1291	1277	1323	1285	264	392	500	860	1	1	52860000	687	29.55	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.61	1156	20241210	12.46	2580	-49.61	20240117	1156	12.46	20241210	2580	-49.61	20240117	1156	12.46	20241210	1.21	N	065530	500	264 억		55349	N	N	0	N	00	N
55	20241220	110612	57	100.00	KOSDAQ			N	N	N	N		N	1292	-15	5	-1.15	22629116	17432	47.47	1311	1311	1292	1699	915	1307	1298.14	0.21	1338	1725	1353	1329	1315	1291	1277	1323	1285	264	392	500	860	1	1	52860000	683	29.36	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.92	1156	20241210	11.76	2580	-49.92	20240117	1156	11.76	20241210	2580	-49.92	20240117	1156	11.76	20241210	1.21	N	065530	500	264 억		55351	N	N	0	N	00	N
56	20241220	100612	57	100.00	KOSDAQ			N	N	N	N		N	1304	-3	5	-0.23	8620527	6615	18.01	1311	1311	1300	1699	915	1307	1303.18	0.21	1198	110	1353	1329	1315	1291	1277	1323	1285	264	392	500	860	1	1	52860000	689	29.64	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.46	1156	20241210	12.80	2580	-49.46	20240117	1156	12.80	20241210	2580	-49.46	20240117	1156	12.80	20241210	1.21	N	065530	500	264 억		55211	N	N	0	N	00	N
57	20241220	090613	57	100.00	KOSDAQ			N	N	N	N		N	1307	0	3	0.00	2377006	1814	4.94	1311	1311	1307	1699	915	1307	1310.37	0.21	-139	-86	1353	1329	1315	1291	1277	1323	1285	264	392	500	860	1	1	52860000	691	29.70	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	2580	-49.34	20240117	1156	13.06	20241210	2580	-49.34	20240117	1156	13.06	20241210	1.21	N	065530	500	264 억		53874	N	N	0	N	00	N
58	20241219	160611	57	100.00	KOSDAQ			N	N	N	N		N	1307	-11	5	-0.83	48251512	36724	107.41	1339	1339	1301	1713	923	1318	1313.90	0.21	143	143	1328	1322	1314	1308	1300	1319	1305	264	395	500	860	1	1	52860000	691	29.70	0.81	12	0.07	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	2580	-49.34	20240117	1156	13.06	20241210	2580	-49.34	20240117	1156	13.06	20241210	1.23	N	065530	500	264 억		54013	N	N	0	N	00	N
59	20241219	150609	57	100.00	KOSDAQ			N	N	N	N		N	1307	-11	5	-0.83	45390268	34532	101.00	1339	1339	1301	1713	923	1318	1314.44	0.21	302	269	1328	1322	1314	1308	1300	1319	1305	264	395	500	860	1	1	52860000	691	29.70	0.81	12	0.07	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	2580	-49.34	20240117	1156	13.06	20241210	2580	-49.34	20240117	1156	13.06	20241210	1.23	N	065530	500	264 억		54172	N	N	0	N	00	N
60	20241219	140610	57	100.00	KOSDAQ			N	N	N	N		N	1306	-12	5	-0.91	44790376	34073	99.66	1339	1339	1301	1713	923	1318	1314.54	0.21	203	268	1328	1322	1314	1308	1300	1319	1305	264	395	500	860	1	1	52860000	690	29.68	0.81	12	0.06	44.00	1604.00	2580	20240117	-49.38	1156	20241210	12.98	2580	-49.38	20240117	1156	12.98	20241210	2580	-49.38	20240117	1156	12.98	20241210	1.23	N	065530	500	264 억		54073	N	N	0	N	00	N
61	20241219	130610	57	100.00	KOSDAQ			N	N	N	N		N	1307	-11	5	-0.83	37059611	28137	82.30	1339	1339	1301	1713	923	1318	1317.11	0.21	113	234	1328	1322	1314	1308	1300	1319	1305	264	395	500	860	1	1	52860000	691	29.70	0.81	12	0.05	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	2580	-49.34	20240117	1156	13.06	20241210	2580	-49.34	20240117	1156	13.06	20241210	1.23	N	065530	500	264 억		53983	N	N	0	N	00	N
62	20241219	120612	57	100.00	KOSDAQ			N	N	N	N		N	1307	-11	5	-0.83	37053076	28132	82.28	1339	1339	1301	1713	923	1318	1317.11	0.21	159	234	1328	1322	1314	1308	1300	1319	1305	264	395	500	860	1	1	52860000	691	29.70	0.81	12	0.05	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	2580	-49.34	20240117	1156	13.06	20241210	2580	-49.34	20240117	1156	13.06	20241210	1.23	N	065530	500	264 억		54029	N	N	0	N	00	N
63	20241219	110609	57	100.00	KOSDAQ			N	N	N	N		N	1308	-10	5	-0.76	36998182	28090	82.16	1339	1339	1301	1713	923	1318	1317.13	0.21	110	234	1328	1322	1314	1308	1300	1319	1305	264	395	500	860	1	1	52860000	691	29.73	0.82	12	0.05	44.00	1604.00	2580	20240117	-49.30	1156	20241210	13.15	2580	-49.30	20240117	1156	13.15	20241210	2580	-49.30	20240117	1156	13.15	20241210	1.23	N	065530	500	264 억		53980	N	N	0	N	00	N
64	20241219	100602	57	100.00	KOSDAQ			N	N	N	N		N	1311	-7	5	-0.53	27830991	21050	61.57	1339	1339	1304	1713	923	1318	1322.14	0.21	288	443	1328	1322	1314	1308	1300	1319	1305	264	395	500	860	1	1	52860000	693	29.80	0.82	12	0.04	44.00	1604.00	2580	20240117	-49.19	1156	20241210	13.41	2580	-49.19	20240117	1156	13.41	20241210	2580	-49.19	20240117	1156	13.41	20241210	1.23	N	065530	500	264 억		54158	N	N	0	N	00	N
65	20241219	090611	57	100.00	KOSDAQ			N	N	N	N		N	1318	0	3	0.00	22628517	17073	49.94	1339	1339	1318	1713	923	1318	1325.40	0.21	-341	-165	1328	1322	1314	1308	1300	1319	1305	264	395	500	860	1	1	52860000	697	29.95	0.82	12	0.03	44.00	1604.00	2580	20240117	-48.91	1156	20241210	14.01	2580	-48.91	20240117	1156	14.01	20241210	2580	-48.91	20240117	1156	14.01	20241210	1.23	N	065530	500	264 억		53529	N	N	0	N	00	N
66	20241218	160607	57	100.00	KOSDAQ			N	N	N	N		N	1318	3	2	0.23	44176649	33688	85.03	1320	1320	1306	1709	921	1315	1311.35	0.21	3823	3823	1325	1320	1310	1305	1295	1322	1307	264	394	500	860	1	1	52860000	697	29.95	0.82	12	0.06	44.00	1604.00	2580	20240117	-48.91	1156	20241210	14.01	2580	-48.91	20240117	1156	14.01	20241210	2580	-48.91	20240117	1156	14.01	20241210	1.26	N	065530	500	264 억		53870	N	N	0	N	00	N
67	20241218	150611	57	100.00	KOSDAQ			N	N	N	N		N	1315	0	3	0.00	36694238	28008	70.69	1320	1320	1306	1709	921	1315	1310.13	0.20	3049	2922	1325	1320	1310	1305	1295	1322	1307	264	394	500	860	1	1	52860000	695	29.89	0.82	12	0.05	44.00	1604.00	2580	20240117	-49.03	1156	20241210	13.75	2580	-49.03	20240117	1156	13.75	20241210	2580	-49.03	20240117	1156	13.75	20241210	1.26	N	065530	500	264 억		53096	N	N	0	N	00	N
68	20241218	140608	57	100.00	KOSDAQ			N	N	N	N		N	1315	0	3	0.00	26469325	20220	51.04	1320	1320	1306	1709	921	1315	1309.07	0.20	2134	2134	1325	1320	1310	1305	1295	1322	1307	264	394	500	860	1	1	52860000	695	29.89	0.82	12	0.04	44.00	1604.00	2580	20240117	-49.03	1156	20241210	13.75	2580	-49.03	20240117	1156	13.75	20241210	2580	-49.03	20240117	1156	13.75	20241210	1.26	N	065530	500	264 억		52181	N	N	0	N	00	N
69	20241218	130610	57	100.00	KOSDAQ			N	N	N	N		N	1308	-7	5	-0.53	25888607	19778	49.92	1320	1320	1306	1709	921	1315	1308.96	0.20	2176	2201	1325	1320	1310	1305	1295	1322	1307	264	394	500	860	1	1	52860000	691	29.73	0.82	12	0.04	44.00	1604.00	2580	20240117	-49.30	1156	20241210	13.15	2580	-49.30	20240117	1156	13.15	20241210	2580	-49.30	20240117	1156	13.15	20241210	1.26	N	065530	500	264 억		52223	N	N	0	N	00	N
70	20241218	120604	57	100.00	KOSDAQ			N	N	N	N		N	1307	-8	5	-0.61	25736459	19662	49.63	1320	1320	1306	1709	921	1315	1308.94	0.20	2187	2317	1325	1320	1310	1305	1295	1322	1307	264	394	500	860	1	1	52860000	691	29.70	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	2580	-49.34	20240117	1156	13.06	20241210	2580	-49.34	20240117	1156	13.06	20241210	1.26	N	065530	500	264 억		52234	N	N	0	N	00	N
71	20241218	110609	57	100.00	KOSDAQ			N	N	N	N		N	1315	0	3	0.00	8699610	6640	16.76	1320	1320	1309	1709	921	1315	1310.18	0.20	1330	1115	1325	1320	1310	1305	1295	1322	1307	264	394	500	860	1	1	52860000	695	29.89	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.03	1156	20241210	13.75	2580	-49.03	20240117	1156	13.75	20241210	2580	-49.03	20240117	1156	13.75	20241210	1.26	N	065530	500	264 억		51377	N	N	0	N	00	N
72	20241218	100609	57	100.00	KOSDAQ			N	N	N	N		N	1316	1	2	0.08	4765785	3638	9.18	1320	1320	1309	1709	921	1315	1310.00	0.20	1115	1115	1325	1320	1310	1305	1295	1322	1307	264	394	500	860	1	1	52860000	696	29.91	0.82	12	0.01	44.00	1604.00	2580	20240117	-48.99	1156	20241210	13.84	2580	-48.99	20240117	1156	13.84	20241210	2580	-48.99	20240117	1156	13.84	20241210	1.26	N	065530	500	264 억		51162	N	N	0	N	00	N
73	20241218	090611	57	100.00	KOSDAQ			N	N	N	N		N	1309	-6	5	-0.46	1951731	1491	3.76	1320	1320	1309	1709	921	1315	1309.01	0.19	0	0	1325	1320	1310	1305	1295	1322	1307	264	394	500	860	1	1	52860000	692	29.75	0.82	12	0.00	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	2580	-49.26	20240117	1156	13.24	20241210	2580	-49.26	20240117	1156	13.24	20241210	1.26	N	065530	500	264 억		50047	N	N	0	N	00	N
74	20241217	160606	57	100.00	KOSDAQ			N	N	N	N		N	1315	7	2	0.54	51695114	39619	109.97	1308	1315	1300	1700	916	1308	1304.80	0.19	912	912	1341	1324	1312	1295	1283	1318	1289	264	392	500	860	1	1	52860000	695	29.89	0.82	12	0.07	44.00	1604.00	2580	20240117	-49.03	1156	20241210	13.75	2580	-49.03	20240117	1156	13.75	20241210	2580	-49.03	20240117	1156	13.75	20241210	1.26	N	065530	500	264 억		50047	N	N	0	N	00	N
75	20241217	150608	57	100.00	KOSDAQ			N	N	N	N		N	1314	6	2	0.46	50285666	38546	106.99	1308	1315	1300	1700	916	1308	1304.56	0.19	931	912	1341	1324	1312	1295	1283	1318	1289	264	392	500	860	1	1	52860000	695	29.86	0.82	12	0.07	44.00	1604.00	2580	20240117	-49.07	1156	20241210	13.67	2580	-49.07	20240117	1156	13.67	20241210	2580	-49.07	20240117	1156	13.67	20241210	1.26	N	065530	500	264 억		50066	N	N	0	N	00	N
76	20241217	140609	57	100.00	KOSDAQ			N	N	N	N		N	1306	-2	5	-0.15	21469069	16489	45.77	1308	1315	1300	1700	916	1308	1302.02	0.19	937	513	1341	1324	1312	1295	1283	1318	1289	264	392	500	860	1	1	52860000	690	29.68	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.38	1156	20241210	12.98	2580	-49.38	20240117	1156	12.98	20241210	2580	-49.38	20240117	1156	12.98	20241210	1.26	N	065530	500	264 억		50072	N	N	0	N	00	N
77	20241217	130556	57	100.00	KOSDAQ			N	N	N	N		N	1301	-7	5	-0.54	18827569	14459	40.13	1308	1315	1300	1700	916	1308	1302.13	0.19	236	226	1341	1324	1312	1295	1283	1318	1289	264	392	500	860	1	1	52860000	688	29.57	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.57	1156	20241210	12.54	2580	-49.57	20240117	1156	12.54	20241210	2580	-49.57	20240117	1156	12.54	20241210	1.26	N	065530	500	264 억		49371	N	N	0	N	00	N
78	20241217	120557	57	100.00	KOSDAQ			N	N	N	N		N	1300	-8	5	-0.61	15537395	11930	33.11	1308	1315	1300	1700	916	1308	1302.38	0.19	-498	-498	1341	1324	1312	1295	1283	1318	1289	264	392	500	860	1	1	52860000	687	29.55	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.61	1156	20241210	12.46	2580	-49.61	20240117	1156	12.46	20241210	2580	-49.61	20240117	1156	12.46	20241210	1.26	N	065530	500	264 억		48637	N	N	0	N	00	N
79	20241217	110600	57	100.00	KOSDAQ			N	N	N	N		N	1309	1	2	0.08	7720228	5918	16.43	1308	1315	1300	1700	916	1308	1304.53	0.19	-45	-543	1341	1324	1312	1295	1283	1318	1289	264	392	500	860	1	1	52860000	692	29.75	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	2580	-49.26	20240117	1156	13.24	20241210	2580	-49.26	20240117	1156	13.24	20241210	1.26	N	065530	500	264 억		49090	N	N	0	N	00	N
80	20241217	100559	57	100.00	KOSDAQ			N	N	N	N		N	1312	4	2	0.31	3646013	2789	7.74	1308	1315	1302	1700	916	1308	1307.28	0.19	-398	-398	1341	1324	1312	1295	1283	1318	1289	264	392	500	860	1	1	52860000	694	29.82	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.15	1156	20241210	13.49	2580	-49.15	20240117	1156	13.49	20241210	2580	-49.15	20240117	1156	13.49	20241210	1.26	N	065530	500	264 억		48737	N	N	0	N	00	N
81	20241217	090607	57	100.00	KOSDAQ			N	N	N	N		N	1308	0	3	0.00	2490432	1904	5.28	1308	1308	1308	1700	916	1308	1308.00	0.19	-59	-59	1341	1324	1312	1295	1283	1318	1289	264	392	500	860	1	1	52860000	691	29.73	0.82	12	0.00	44.00	1604.00	2580	20240117	-49.30	1156	20241210	13.15	2580	-49.30	20240117	1156	13.15	20241210	2580	-49.30	20240117	1156	13.15	20241210	1.26	N	065530	500	264 억		49076	N	N	0	N	00	N
82	20241216	160559	57	100.00	KOSDAQ			N	N	N	N		N	1308	-6	5	-0.46	47113739	36027	61.44	1314	1329	1300	1708	920	1314	1307.73	0.19	2253	2253	1334	1323	1303	1292	1272	1329	1298	264	394	500	860	1	1	52860000	691	29.73	0.82	12	0.07	44.00	1604.00	2580	20240117	-49.30	1156	20241210	13.15	2580	-49.30	20240117	1156	13.15	20241210	2580	-49.30	20240117	1156	13.15	20241210	1.26	N	065530	500	264 억		49135	N	N	0	N	00	N
83	20241216	150607	57	100.00	KOSDAQ			N	N	N	N		N	1308	-6	5	-0.46	41686587	31869	54.35	1314	1329	1300	1708	920	1314	1308.06	0.19	1668	1767	1334	1323	1303	1292	1272	1329	1298	264	394	500	860	1	1	52860000	691	29.73	0.82	12	0.06	44.00	1604.00	2580	20240117	-49.30	1156	20241210	13.15	2580	-49.30	20240117	1156	13.15	20241210	2580	-49.30	20240117	1156	13.15	20241210	1.26	N	065530	500	264 억		48550	N	N	0	N	00	N
84	20241216	140607	57	100.00	KOSDAQ			N	N	N	N		N	1302	-12	5	-0.91	41428943	31672	54.02	1314	1329	1300	1708	920	1314	1308.06	0.19	2262	1769	1334	1323	1303	1292	1272	1329	1298	264	394	500	860	1	1	52860000	688	29.59	0.81	12	0.06	44.00	1604.00	2580	20240117	-49.53	1156	20241210	12.63	2580	-49.53	20240117	1156	12.63	20241210	2580	-49.53	20240117	1156	12.63	20241210	1.26	N	065530	500	264 억		49144	N	N	0	N	00	N
85	20241216	130607	57	100.00	KOSDAQ			N	N	N	N		N	1306	-8	5	-0.61	26604028	20320	34.66	1314	1329	1300	1708	920	1314	1309.25	0.19	1683	1683	1334	1323	1303	1292	1272	1329	1298	264	394	500	860	1	1	52860000	690	29.68	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.38	1156	20241210	12.98	2580	-49.38	20240117	1156	12.98	20241210	2580	-49.38	20240117	1156	12.98	20241210	1.26	N	065530	500	264 억		48565	N	N	0	N	00	N
86	20241216	120608	57	100.00	KOSDAQ			N	N	N	N		N	1311	-3	5	-0.23	25309627	19329	32.97	1314	1329	1300	1708	920	1314	1309.41	0.19	1688	1688	1334	1323	1303	1292	1272	1329	1298	264	394	500	860	1	1	52860000	693	29.80	0.82	12	0.04	44.00	1604.00	2580	20240117	-49.19	1156	20241210	13.41	2580	-49.19	20240117	1156	13.41	20241210	2580	-49.19	20240117	1156	13.41	20241210	1.26	N	065530	500	264 억		48570	N	N	0	N	00	N
87	20241216	110606	57	100.00	KOSDAQ			N	N	N	N		N	1320	6	2	0.46	8401048	6366	10.86	1314	1329	1310	1708	920	1314	1319.67	0.19	1143	414	1334	1323	1303	1292	1272	1329	1298	264	394	500	860	1	1	52860000	698	30.00	0.82	12	0.01	44.00	1604.00	2580	20240117	-48.84	1156	20241210	14.19	2580	-48.84	20240117	1156	14.19	20241210	2580	-48.84	20240117	1156	14.19	20241210	1.26	N	065530	500	264 억		48025	N	N	0	N	00	N
88	20241216	100607	57	100.00	KOSDAQ			N	N	N	N		N	1316	2	2	0.15	5382143	4068	6.94	1314	1329	1314	1708	920	1314	1323.04	0.19	1072	1072	1334	1323	1303	1292	1272	1329	1298	264	394	500	860	1	1	52860000	696	29.91	0.82	12	0.01	44.00	1604.00	2580	20240117	-48.99	1156	20241210	13.84	2580	-48.99	20240117	1156	13.84	20241210	2580	-48.99	20240117	1156	13.84	20241210	1.26	N	065530	500	264 억		47954	N	N	0	N	00	N
89	20241216	090607	57	100.00	KOSDAQ			N	N	N	N		N	1328	14	2	1.07	2283772	1720	2.93	1314	1329	1314	1708	920	1314	1327.77	0.19	1113	498	1334	1323	1303	1292	1272	1329	1298	264	394	500	860	1	1	52860000	702	30.18	0.83	12	0.00	44.00	1604.00	2580	20240117	-48.53	1156	20241210	14.88	2580	-48.53	20240117	1156	14.88	20241210	2580	-48.53	20240117	1156	14.88	20241210	1.26	N	065530	500	264 억		47995	N	N	0	N	00	N
90	20241213	160600	57	100.00	KOSDAQ			N	N	N	N		N	1314	31	2	2.42	75990944	58615	152.04	1290	1314	1283	1667	899	1283	1296.40	0.18	4515	4135	1342	1312	1286	1256	1230	1299	1243	264	384	500	840	1	1	52860000	695	29.86	0.82	12	0.11	44.00	1604.00	2580	20240117	-49.07	1156	20241210	13.67	2580	-49.07	20240117	1156	13.67	20241210	2580	-49.07	20240117	1156	13.67	20241210	1.29	N	065530	500	264 억		47262	N	N	0	N	00	N
91	20241213	150605	57	100.00	KOSDAQ			N	N	N	N		N	1303	20	2	1.56	74404173	57402	148.90	1290	1310	1283	1667	899	1283	1296.19	0.18	4209	4455	1342	1312	1286	1256	1230	1299	1243	264	384	500	840	1	1	52860000	689	29.61	0.81	12	0.11	44.00	1604.00	2580	20240117	-49.50	1156	20241210	12.72	2580	-49.50	20240117	1156	12.72	20241210	2580	-49.50	20240117	1156	12.72	20241210	1.29	N	065530	500	264 억		46956	N	N	0	N	00	N
92	20241213	140606	57	100.00	KOSDAQ			N	N	N	N		N	1305	22	2	1.71	61236007	47218	122.48	1290	1310	1284	1667	899	1283	1296.88	0.18	3666	3529	1342	1312	1286	1256	1230	1299	1243	264	384	500	840	1	1	52860000	690	29.66	0.81	12	0.09	44.00	1604.00	2580	20240117	-49.42	1156	20241210	12.89	2580	-49.42	20240117	1156	12.89	20241210	2580	-49.42	20240117	1156	12.89	20241210	1.29	N	065530	500	264 억		46413	N	N	0	N	00	N
93	20241213	130606	57	100.00	KOSDAQ			N	N	N	N		N	1310	27	2	2.10	55109899	42515	110.28	1290	1310	1284	1667	899	1283	1296.25	0.17	2457	2367	1342	1312	1286	1256	1230	1299	1243	264	384	500	840	1	1	52860000	692	29.77	0.82	12	0.08	44.00	1604.00	2580	20240117	-49.22	1156	20241210	13.32	2580	-49.22	20240117	1156	13.32	20241210	2580	-49.22	20240117	1156	13.32	20241210	1.29	N	065530	500	264 억		45204	N	N	0	N	00	N
94	20241213	120606	57	100.00	KOSDAQ			N	N	N	N		N	1296	13	2	1.01	49888633	38503	99.87	1290	1300	1284	1667	899	1283	1295.71	0.17	1405	1405	1342	1312	1286	1256	1230	1299	1243	264	384	500	840	1	1	52860000	685	29.45	0.81	12	0.07	44.00	1604.00	2580	20240117	-49.77	1156	20241210	12.11	2580	-49.77	20240117	1156	12.11	20241210	2580	-49.77	20240117	1156	12.11	20241210	1.29	N	065530	500	264 억		44152	N	N	0	N	00	N
95	20241213	110604	57	100.00	KOSDAQ			N	N	N	N		N	1297	14	2	1.09	8155468	6312	16.37	1290	1300	1284	1667	899	1283	1292.06	0.17	858	827	1342	1312	1286	1256	1230	1299	1243	264	384	500	840	1	1	52860000	686	29.48	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.73	1156	20241210	12.20	2580	-49.73	20240117	1156	12.20	20241210	2580	-49.73	20240117	1156	12.20	20241210	1.29	N	065530	500	264 억		43605	N	N	0	N	00	N
96	20241213	100604	57	100.00	KOSDAQ			N	N	N	N		N	1290	7	2	0.55	5612074	4350	11.28	1290	1300	1284	1667	899	1283	1290.13	0.17	847	523	1342	1312	1286	1256	1230	1299	1243	264	384	500	840	1	1	52860000	682	29.32	0.80	12	0.01	44.00	1604.00	2580	20240117	-50.00	1156	20241210	11.59	2580	-50.00	20240117	1156	11.59	20241210	2580	-50.00	20240117	1156	11.59	20241210	1.29	N	065530	500	264 억		43594	N	N	0	N	00	N
97	20241213	090606	57	100.00	KOSDAQ			N	N	N	N		N	1290	7	2	0.55	2580	2	0.01	1290	1290	1290	1667	899	1283	1290.00	0.17	0	0	1342	1312	1286	1256	1230	1299	1243	264	384	500	840	1	1	52860000	682	29.32	0.80	12	0.00	44.00	1604.00	2580	20240117	-50.00	1156	20241210	11.59	2580	-50.00	20240117	1156	11.59	20241210	2580	-50.00	20240117	1156	11.59	20241210	1.29	N	065530	500	264 억		42747	N	N	0	N	00	N
98	20241212	160609	57	100.00	KOSDAQ			N	N	N	N		N	1283	-6	5	-0.47	49655992	38552	94.68	1292	1316	1260	1675	903	1289	1288.03	0.17	-903	-1403	1335	1312	1266	1243	1197	1323	1254	264	386	500	850	1	1	52860000	678	29.16	0.80	12	0.07	44.00	1604.00	2580	20240117	-50.27	1156	20241210	10.99	2580	-50.27	20240117	1156	10.99	20241210	2580	-50.27	20240117	1156	10.99	20241210	1.29	N	065530	500	264 억		42747	N	N	0	N	00	N
99	20241212	150602	57	100.00	KOSDAQ			N	N	N	N		N	1295	6	2	0.47	45518070	35326	86.76	1292	1316	1260	1675	903	1289	1288.51	0.16	-1205	-1885	1335	1312	1266	1243	1197	1323	1254	264	386	500	850	1	1	52860000	685	29.43	0.81	12	0.07	44.00	1604.00	2580	20240117	-49.81	1156	20241210	12.02	2580	-49.81	20240117	1156	12.02	20241210	2580	-49.81	20240117	1156	12.02	20241210	1.29	N	065530	500	264 억		42445	N	N	0	N	00	N
100	20241212	140601	57	100.00	KOSDAQ			N	N	N	N		N	1286	-3	5	-0.23	43074100	33420	82.08	1292	1316	1260	1675	903	1289	1288.87	0.16	-1443	-1943	1335	1312	1266	1243	1197	1323	1254	264	386	500	850	1	1	52860000	680	29.23	0.80	12	0.06	44.00	1604.00	2580	20240117	-50.16	1156	20241210	11.25	2580	-50.16	20240117	1156	11.25	20241210	2580	-50.16	20240117	1156	11.25	20241210	1.29	N	065530	500	264 억		42207	N	N	0	N	00	N
101	20241212	130559	57	100.00	KOSDAQ			N	N	N	N		N	1285	-4	5	-0.31	40522822	31423	77.17	1292	1316	1260	1675	903	1289	1289.59	0.16	-3330	-3830	1335	1312	1266	1243	1197	1323	1254	264	386	500	850	1	1	52860000	679	29.20	0.80	12	0.06	44.00	1604.00	2580	20240117	-50.19	1156	20241210	11.16	2580	-50.19	20240117	1156	11.16	20241210	2580	-50.19	20240117	1156	11.16	20241210	1.29	N	065530	500	264 억		40320	N	N	0	N	00	N
102	20241212	120547	57	100.00	KOSDAQ			N	N	N	N		N	1290	1	2	0.08	29363651	22606	55.52	1292	1316	1280	1675	903	1289	1298.93	0.16	-3329	-3829	1335	1312	1266	1243	1197	1323	1254	264	386	500	850	1	1	52860000	682	29.32	0.80	12	0.04	44.00	1604.00	2580	20240117	-50.00	1156	20241210	11.59	2580	-50.00	20240117	1156	11.59	20241210	2580	-50.00	20240117	1156	11.59	20241210	1.29	N	065530	500	264 억		40321	N	N	0	N	00	N
103	20241212	110558	57	100.00	KOSDAQ			N	N	N	N		N	1307	18	2	1.40	25059282	19269	47.32	1292	1316	1289	1675	903	1289	1300.50	0.16	-3306	-3806	1335	1312	1266	1243	1197	1323	1254	264	386	500	850	1	1	52860000	691	29.70	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	2580	-49.34	20240117	1156	13.06	20241210	2580	-49.34	20240117	1156	13.06	20241210	1.29	N	065530	500	264 억		40344	N	N	0	N	00	N
104	20241212	100556	57	100.00	KOSDAQ			N	N	N	N		N	1315	26	2	2.02	14473021	11097	27.25	1292	1316	1289	1675	903	1289	1304.23	0.16	-3077	-3577	1335	1312	1266	1243	1197	1323	1254	264	386	500	850	1	1	52860000	695	29.89	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.03	1156	20241210	13.75	2580	-49.03	20240117	1156	13.75	20241210	2580	-49.03	20240117	1156	13.75	20241210	1.29	N	065530	500	264 억		40573	N	N	0	N	00	N
105	20241212	090602	57	100.00	KOSDAQ			N	N	N	N		N	1289	0	3	0.00	2235648	1727	4.24	1292	1300	1289	1675	903	1289	1294.53	0.17	-773	-1279	1335	1312	1266	1243	1197	1323	1254	264	386	500	850	1	1	52860000	681	29.30	0.80	12	0.00	44.00	1604.00	2580	20240117	-50.04	1156	20241210	11.51	2580	-50.04	20240117	1156	11.51	20241210	2580	-50.04	20240117	1156	11.51	20241210	1.29	N	065530	500	264 억		42877	N	N	0	N	00	N
106	20241211	160556	57	100.00	KOSDAQ			N	N	N	N		N	1289	39	2	3.12	51535716	40718	41.79	1250	1289	1220	1625	875	1250	1265.65	0.17	4354	4354	1312	1280	1218	1186	1124	1297	1203	264	375	500	820	1	1	52860000	681	29.30	0.80	12	0.08	44.00	1604.00	2580	20240117	-50.04	1156	20241210	11.51	2580	-50.04	20240117	1156	11.51	20241210	2580	-50.04	20240117	1156	11.51	20241210	1.33	N	065530	500	264 억		43650	N	N	0	N	00	N
107	20241211	150438	57	100.00	KOSDAQ			N	N	N	N		N	1275	25	2	2.00	47941345	37913	38.91	1250	1282	1220	1625	875	1250	1264.51	0.17	4487	3540	1312	1280	1218	1186	1124	1297	1203	264	375	500	820	1	1	52860000	674	28.98	0.79	12	0.07	44.00	1604.00	2580	20240117	-50.58	1156	20241210	10.29	2580	-50.58	20240117	1156	10.29	20241210	2580	-50.58	20240117	1156	10.29	20241210	1.33	N	065530	500	264 억		43783	N	N	0	N	00	N
108	20241211	140601	57	100.00	KOSDAQ			N	N	N	N		N	1269	19	2	1.52	39835405	31527	32.35	1250	1282	1220	1625	875	1250	1263.53	0.16	2723	2565	1312	1280	1218	1186	1124	1297	1203	264	375	500	820	1	1	52860000	671	28.84	0.79	12	0.06	44.00	1604.00	2580	20240117	-50.81	1156	20241210	9.78	2580	-50.81	20240117	1156	9.78	20241210	2580	-50.81	20240117	1156	9.78	20241210	1.33	N	065530	500	264 억		42019	N	N	0	N	00	N
109	20241211	130603	57	100.00	KOSDAQ			N	N	N	N		N	1267	17	2	1.36	24317272	19252	19.76	1250	1282	1220	1625	875	1250	1263.10	0.16	2473	2473	1312	1280	1218	1186	1124	1297	1203	264	375	500	820	1	1	52860000	670	28.80	0.79	12	0.04	44.00	1604.00	2580	20240117	-50.89	1156	20241210	9.60	2580	-50.89	20240117	1156	9.60	20241210	2580	-50.89	20240117	1156	9.60	20241210	1.33	N	065530	500	264 억		41769	N	N	0	N	00	N
110	20241211	120603	57	100.00	KOSDAQ			N	N	N	N		N	1281	31	2	2.48	19723987	15640	16.05	1250	1282	1220	1625	875	1250	1261.12	0.16	1671	1049	1312	1280	1218	1186	1124	1297	1203	264	375	500	820	1	1	52860000	677	29.11	0.80	12	0.03	44.00	1604.00	2580	20240117	-50.35	1156	20241210	10.81	2580	-50.35	20240117	1156	10.81	20241210	2580	-50.35	20240117	1156	10.81	20241210	1.33	N	065530	500	264 억		40967	N	N	0	N	00	N
111	20241211	110600	57	100.00	KOSDAQ			N	N	N	N		N	1281	31	2	2.48	18276728	14511	14.89	1250	1282	1220	1625	875	1250	1259.51	0.16	1293	1103	1312	1280	1218	1186	1124	1297	1203	264	375	500	820	1	1	52860000	677	29.11	0.80	12	0.03	44.00	1604.00	2580	20240117	-50.35	1156	20241210	10.81	2580	-50.35	20240117	1156	10.81	20241210	2580	-50.35	20240117	1156	10.81	20241210	1.33	N	065530	500	264 억		40589	N	N	0	N	00	N
112	20241211	100602	57	100.00	KOSDAQ			N	N	N	N		N	1278	28	2	2.24	15425840	12283	12.61	1250	1279	1220	1625	875	1250	1255.87	0.16	1611	1611	1312	1280	1218	1186	1124	1297	1203	264	375	500	820	1	1	52860000	676	29.05	0.80	12	0.02	44.00	1604.00	2580	20240117	-50.47	1156	20241210	10.55	2580	-50.47	20240117	1156	10.55	20241210	2580	-50.47	20240117	1156	10.55	20241210	1.33	N	065530	500	264 억		40907	N	N	0	N	00	N
113	20241211	090604	57	100.00	KOSDAQ			N	N	N	N		N	1240	-10	5	-0.80	1030982	834	0.86	1250	1250	1220	1625	875	1250	1236.19	0.15	-415	-415	1312	1280	1218	1186	1124	1297	1203	264	375	500	820	1	1	52860000	655	28.18	0.77	12	0.00	44.00	1604.00	2580	20240117	-51.94	1156	20241210	7.27	2580	-51.94	20240117	1156	7.27	20241210	2580	-51.94	20240117	1156	7.27	20241210	1.33	N	065530	500	264 억		38881	N	N	0	N	00	N
114	20241210	160557	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1250	57	2	4.78	113724695	96065	97.18	1156	1250	1156	1550	836	1193	1183.83	0.15	7561	7561	1263	1228	1209	1174	1155	1218	1164	264	357	500	780	1	1	52860000	661	28.41	0.78	12	0.18	44.00	1604.00	2580	20240117	-51.55	1156	20241210	8.13	2580	-51.55	20240117	1156	8.13	20241210	2580	-51.55	20240117	1156	8.13	20241210	1.33	N	065530	500	264 억		39296	N	N	0	N	00	N
115	20241210	150558	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1245	52	2	4.36	111013944	93884	94.97	1156	1245	1156	1550	836	1193	1182.46	0.15	6806	6736	1263	1228	1209	1174	1155	1218	1164	264	357	500	780	1	1	52860000	658	28.30	0.78	12	0.18	44.00	1604.00	2580	20240117	-51.74	1156	20241210	7.70	2580	-51.74	20240117	1156	7.70	20241210	2580	-51.74	20240117	1156	7.70	20241210	1.33	N	065530	500	264 억		38541	N	N	0	N	00	N
116	20241210	140558	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1236	43	2	3.60	104823230	88896	89.92	1156	1240	1156	1550	836	1193	1179.17	0.15	6219	6125	1263	1228	1209	1174	1155	1218	1164	264	357	500	780	1	1	52860000	653	28.09	0.77	12	0.17	44.00	1604.00	2580	20240117	-52.09	1156	20241210	6.92	2580	-52.09	20240117	1156	6.92	20241210	2580	-52.09	20240117	1156	6.92	20241210	1.33	N	065530	500	264 억		37954	N	N	0	N	00	N
117	20241210	130557	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1233	40	2	3.35	103605216	87910	88.93	1156	1240	1156	1550	836	1193	1178.54	0.15	6280	5943	1263	1228	1209	1174	1155	1218	1164	264	357	500	780	1	1	52860000	652	28.02	0.77	12	0.17	44.00	1604.00	2580	20240117	-52.21	1156	20241210	6.66	2580	-52.21	20240117	1156	6.66	20241210	2580	-52.21	20240117	1156	6.66	20241210	1.33	N	065530	500	264 억		38015	N	N	0	N	00	N
118	20241210	120558	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1238	45	2	3.77	102440691	86966	87.97	1156	1240	1156	1550	836	1193	1177.94	0.14	5792	5492	1263	1228	1209	1174	1155	1218	1164	264	357	500	780	1	1	52860000	654	28.14	0.77	12	0.16	44.00	1604.00	2580	20240117	-52.02	1156	20241210	7.09	2580	-52.02	20240117	1156	7.09	20241210	2580	-52.02	20240117	1156	7.09	20241210	1.33	N	065530	500	264 억		37527	N	N	0	N	00	N
119	20241210	110557	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1219	26	2	2.18	96469328	82096	83.05	1156	1219	1156	1550	836	1193	1175.08	0.14	5064	5449	1263	1228	1209	1174	1155	1218	1164	264	357	500	780	1	1	52860000	644	27.70	0.76	12	0.16	44.00	1604.00	2580	20240117	-52.75	1156	20241210	5.45	2580	-52.75	20240117	1156	5.45	20241210	2580	-52.75	20240117	1156	5.45	20241210	1.33	N	065530	500	264 억		36799	N	N	0	N	00	N
120	20241210	100557	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1208	15	2	1.26	90621932	77278	78.17	1156	1215	1156	1550	836	1193	1172.67	0.14	5461	8445	1263	1228	1209	1174	1155	1218	1164	264	357	500	780	1	1	52860000	639	27.45	0.75	12	0.15	44.00	1604.00	2580	20240117	-53.18	1156	20241210	4.50	2580	-53.18	20240117	1156	4.50	20241210	2580	-53.18	20240117	1156	4.50	20241210	1.33	N	065530	500	264 억		37196	N	N	0	N	00	N
121	20241210	090601	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1181	-12	5	-1.01	62069160	53340	53.96	1156	1215	1156	1550	836	1193	1163.65	0.14	3733	9654	1263	1228	1209	1174	1155	1218	1164	264	357	500	780	1	1	52860000	624	26.84	0.74	12	0.10	44.00	1604.00	2580	20240117	-54.22	1156	20241210	2.16	2580	-54.22	20240117	1156	2.16	20241210	2580	-54.22	20240117	1156	2.16	20241210	1.33	N	065530	500	264 억		35468	N	N	0	N	00	N
122	20241209	160555	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1193	-44	5	-3.56	118244610	98856	161.21	1222	1244	1190	1608	866	1237	1196.13	0.12	1255	894	1321	1279	1257	1215	1193	1268	1204	264	371	500	810	1	1	52860000	631	27.11	0.74	12	0.19	44.00	1604.00	2580	20240117	-53.76	1190	20241209	0.25	2580	-53.76	20240117	1190	0.25	20241209	2580	-53.76	20240117	1190	0.25	20241209	1.36	N	065530	500	264 억		31735	N	N	0	N	00	N
123	20241209	150558	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1191	-46	5	-3.72	109896673	91856	149.79	1222	1244	1190	1608	866	1237	1196.40	0.12	1154	793	1321	1279	1257	1215	1193	1268	1204	264	371	500	810	1	1	52860000	630	27.07	0.74	12	0.17	44.00	1604.00	2580	20240117	-53.84	1190	20241209	0.08	2580	-53.84	20240117	1190	0.08	20241209	2580	-53.84	20240117	1190	0.08	20241209	1.36	N	065530	500	264 억		31634	N	N	0	N	00	N
124	20241209	140557	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1203	-34	5	-2.75	95333726	79654	129.89	1222	1244	1190	1608	866	1237	1196.85	0.12	16	-188	1321	1279	1257	1215	1193	1268	1204	264	371	500	810	1	1	52860000	636	27.34	0.75	12	0.15	44.00	1604.00	2580	20240117	-53.37	1190	20241209	1.09	2580	-53.37	20240117	1190	1.09	20241209	2580	-53.37	20240117	1190	1.09	20241209	1.36	N	065530	500	264 억		30496	N	N	0	N	00	N
125	20241209	130558	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1196	-41	5	-3.31	85191966	71155	116.04	1222	1244	1190	1608	866	1237	1197.27	0.12	34	-160	1321	1279	1257	1215	1193	1268	1204	264	371	500	810	1	1	52860000	632	27.18	0.75	12	0.13	44.00	1604.00	2580	20240117	-53.64	1190	20241209	0.50	2580	-53.64	20240117	1190	0.50	20241209	2580	-53.64	20240117	1190	0.50	20241209	1.36	N	065530	500	264 억		30514	N	N	0	N	00	N
126	20241209	120556	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1201	-36	5	-2.91	75941452	63418	103.42	1222	1244	1190	1608	866	1237	1197.47	0.12	721	527	1321	1279	1257	1215	1193	1268	1204	264	371	500	810	1	1	52860000	635	27.30	0.75	12	0.12	44.00	1604.00	2580	20240117	-53.45	1190	20241209	0.92	2580	-53.45	20240117	1190	0.92	20241209	2580	-53.45	20240117	1190	0.92	20241209	1.36	N	065530	500	264 억		31201	N	N	0	N	00	N
127	20241209	110557	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1192	-45	5	-3.64	55240983	46048	75.09	1222	1244	1190	1608	866	1237	1199.64	0.12	499	305	1321	1279	1257	1215	1193	1268	1204	264	371	500	810	1	1	52860000	630	27.09	0.74	12	0.09	44.00	1604.00	2580	20240117	-53.80	1190	20241209	0.17	2580	-53.80	20240117	1190	0.17	20241209	2580	-53.80	20240117	1190	0.17	20241209	1.36	N	065530	500	264 억		30979	N	N	0	N	00	N
128	20241209	100555	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1201	-36	5	-2.91	38255721	31798	51.85	1222	1244	1190	1608	866	1237	1203.09	0.12	445	251	1321	1279	1257	1215	1193	1268	1204	264	371	500	810	1	1	52860000	635	27.30	0.75	12	0.06	44.00	1604.00	2580	20240117	-53.45	1190	20241209	0.92	2580	-53.45	20240117	1190	0.92	20241209	2580	-53.45	20240117	1190	0.92	20241209	1.36	N	065530	500	264 억		30925	N	N	0	N	00	N
129	20241209	090553	57	100.00	KOSDAQ	신저가		N	N	N	N		N	1212	-25	5	-2.02	6573247	5408	8.82	1222	1244	1200	1608	866	1237	1215.47	0.12	-214	-133	1321	1279	1257	1215	1193	1268	1204	264	371	500	810	1	1	52860000	641	27.55	0.76	12	0.01	44.00	1604.00	2580	20240117	-53.02	1200	20241209	1.00	2580	-53.02	20240117	1200	1.00	20241209	2580	-53.02	20240117	1200	1.00	20241209	1.36	N	065530	500	264 억		30266	N	N	0	N	00	N
130	20241206	160551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1237	-59	5	-4.55	76386877	60658	278.09	1296	1299	1235	1684	908	1296	1259.55	0.12	-2381	-2381	1316	1305	1300	1289	1284	1303	1287	264	388	500	850	1	1	52860000	654	28.11	0.77	12	0.11	44.00	1604.00	2580	20240117	-52.05	1235	20241206	0.16	2580	-52.05	20240117	1235	0.16	20241206	2580	-52.05	20240117	1235	0.16	20241206	1.37	N	065530	500	264 억		30480	N	N	0	N	00	N
131	20241206	150554	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1259	-37	5	-2.85	71244293	56516	259.11	1296	1299	1235	1684	908	1296	1260.60	0.12	-2599	-2599	1316	1305	1300	1289	1284	1303	1287	264	388	500	850	1	1	52860000	666	28.61	0.78	12	0.11	44.00	1604.00	2580	20240117	-51.20	1235	20241206	1.94	2580	-51.20	20240117	1235	1.94	20241206	2580	-51.20	20240117	1235	1.94	20241206	1.37	N	065530	500	264 억		30262	N	N	0	N	00	N
132	20241206	140552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1259	-37	5	-2.85	62830569	49797	228.30	1296	1299	1235	1684	908	1296	1261.73	0.11	-3156	-3156	1316	1305	1300	1289	1284	1303	1287	264	388	500	850	1	1	52860000	666	28.61	0.78	12	0.09	44.00	1604.00	2580	20240117	-51.20	1235	20241206	1.94	2580	-51.20	20240117	1235	1.94	20241206	2580	-51.20	20240117	1235	1.94	20241206	1.37	N	065530	500	264 억		29705	N	N	0	N	00	N
133	20241206	130553	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1248	-48	5	-3.70	55745408	44149	202.41	1296	1299	1235	1684	908	1296	1262.67	0.12	-3035	-3035	1316	1305	1300	1289	1284	1303	1287	264	388	500	850	1	1	52860000	660	28.36	0.78	12	0.08	44.00	1604.00	2580	20240117	-51.63	1235	20241206	1.05	2580	-51.63	20240117	1235	1.05	20241206	2580	-51.63	20240117	1235	1.05	20241206	1.37	N	065530	500	264 억		29826	N	N	0	N	00	N
134	20241206	120549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1263	-33	5	-2.55	51383240	40655	186.39	1296	1299	1235	1684	908	1296	1263.88	0.12	-2727	-2727	1316	1305	1300	1289	1284	1303	1287	264	388	500	850	1	1	52860000	668	28.70	0.79	12	0.08	44.00	1604.00	2580	20240117	-51.05	1235	20241206	2.27	2580	-51.05	20240117	1235	2.27	20241206	2580	-51.05	20240117	1235	2.27	20241206	1.37	N	065530	500	264 억		30134	N	N	0	N	00	N
135	20241206	110552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1250	-46	5	-3.55	46594450	36824	168.82	1296	1299	1235	1684	908	1296	1265.33	0.11	-3773	-3773	1316	1305	1300	1289	1284	1303	1287	264	388	500	850	1	1	52860000	661	28.41	0.78	12	0.07	44.00	1604.00	2580	20240117	-51.55	1235	20241206	1.21	2580	-51.55	20240117	1235	1.21	20241206	2580	-51.55	20240117	1235	1.21	20241206	1.37	N	065530	500	264 억		29088	N	N	0	N	00	N
136	20241206	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	-19	5	-1.47	16216973	12628	57.89	1296	1299	1270	1684	908	1296	1284.21	0.12	-2635	-2635	1316	1305	1300	1289	1284	1303	1287	264	388	500	850	1	1	52860000	675	29.02	0.80	12	0.02	44.00	1604.00	2580	20240117	-50.50	1258	20241204	1.51	2580	-50.50	20240117	1258	1.51	20241204	2580	-50.50	20240117	1258	1.51	20241204	1.37	N	065530	500	264 억		30226	N	N	0	N	00	N
137	20241206	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1292	-4	5	-0.31	1087569	840	3.85	1296	1296	1290	1684	908	1296	1294.72	0.13	-264	-263	1316	1305	1300	1289	1284	1303	1287	264	388	500	850	1	1	52860000	683	29.36	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.92	1258	20241204	2.70	2580	-49.92	20240117	1258	2.70	20241204	2580	-49.92	20240117	1258	2.70	20241204	1.37	N	065530	500	264 억		32597	N	N	0	N	00	N
138	20241205	160542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-15	5	-1.14	27980285	21524	30.99	1311	1311	1295	1704	918	1311	1299.96	0.13	-457	-488	1383	1346	1302	1265	1221	1325	1244	264	393	500	860	1	1	52860000	685	29.45	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.77	1258	20241204	3.02	2580	-49.77	20240117	1258	3.02	20241204	2580	-49.77	20240117	1258	3.02	20241204	1.36	N	065530	500	264 억		32861	N	N	0	N	00	N
139	20241205	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-15	5	-1.14	23560591	18115	26.09	1311	1311	1295	1704	918	1311	1300.61	0.13	-368	90	1383	1346	1302	1265	1221	1325	1244	264	393	500	860	1	1	52860000	685	29.45	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.77	1258	20241204	3.02	2580	-49.77	20240117	1258	3.02	20241204	2580	-49.77	20240117	1258	3.02	20241204	1.36	N	065530	500	264 억		32950	N	N	0	N	00	N
140	20241205	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-14	5	-1.07	19564316	15034	21.65	1311	1311	1295	1704	918	1311	1301.34	0.13	-368	90	1383	1346	1302	1265	1221	1325	1244	264	393	500	860	1	1	52860000	686	29.48	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.73	1258	20241204	3.10	2580	-49.73	20240117	1258	3.10	20241204	2580	-49.73	20240117	1258	3.10	20241204	1.36	N	065530	500	264 억		32950	N	N	0	N	00	N
141	20241205	130543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	-12	5	-0.92	15356844	11791	16.98	1311	1311	1295	1704	918	1311	1302.42	0.13	-260	-153	1383	1346	1302	1265	1221	1325	1244	264	393	500	860	1	1	52860000	687	29.52	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.65	1258	20241204	3.26	2580	-49.65	20240117	1258	3.26	20241204	2580	-49.65	20240117	1258	3.26	20241204	1.36	N	065530	500	264 억		33058	N	N	0	N	00	N
142	20241205	120543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	-7	5	-0.53	12496946	9589	13.81	1311	1311	1295	1704	918	1311	1303.26	0.13	-152	-152	1383	1346	1302	1265	1221	1325	1244	264	393	500	860	1	1	52860000	689	29.64	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.46	1258	20241204	3.66	2580	-49.46	20240117	1258	3.66	20241204	2580	-49.46	20240117	1258	3.66	20241204	1.36	N	065530	500	264 억		33166	N	N	0	N	00	N
143	20241205	110543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	-12	5	-0.92	9481583	7267	10.46	1311	1311	1295	1704	918	1311	1304.75	0.13	-152	-152	1383	1346	1302	1265	1221	1325	1244	264	393	500	860	1	1	52860000	687	29.52	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.65	1258	20241204	3.26	2580	-49.65	20240117	1258	3.26	20241204	2580	-49.65	20240117	1258	3.26	20241204	1.36	N	065530	500	264 억		33166	N	N	0	N	00	N
144	20241205	100540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	-2	5	-0.15	7397552	5666	8.16	1311	1311	1295	1704	918	1311	1305.60	0.13	-145	-145	1383	1346	1302	1265	1221	1325	1244	264	393	500	860	1	1	52860000	692	29.75	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.26	1258	20241204	4.05	2580	-49.26	20240117	1258	4.05	20241204	2580	-49.26	20240117	1258	4.05	20241204	1.36	N	065530	500	264 억		33173	N	N	0	N	00	N
145	20241205	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	0	3	0.00	669921	511	0.74	1311	1311	1311	1704	918	1311	1311.00	0.13	-1	-1	1383	1346	1302	1265	1221	1325	1244	264	393	500	860	1	1	52860000	693	29.80	0.82	12	0.00	44.00	1604.00	2580	20240117	-49.19	1258	20241204	4.21	2580	-49.19	20240117	1258	4.21	20241204	2580	-49.19	20240117	1258	4.21	20241204	1.36	N	065530	500	264 억		33317	N	N	0	N	00	N
146	20241204	160534	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1311	-18	5	-1.35	90366969	69445	199.54	1329	1339	1258	1727	931	1329	1301.27	0.13	-1501	-1501	1347	1338	1321	1312	1295	1342	1316	264	398	500	870	1	1	52860000	693	29.80	0.82	12	0.13	44.00	1604.00	2580	20240117	-49.19	1258	20241204	4.21	2580	-49.19	20240117	1258	4.21	20241204	2580	-49.19	20240117	1258	4.21	20241204	1.38	N	065530	500	264 억		33318	N	N	0	N	00	N
147	20241204	150535	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1300	-29	5	-2.18	83697323	64359	184.93	1329	1339	1258	1727	931	1329	1300.48	0.13	-1383	-1383	1347	1338	1321	1312	1295	1342	1316	264	398	500	870	1	1	52860000	687	29.55	0.81	12	0.12	44.00	1604.00	2580	20240117	-49.61	1258	20241204	3.34	2580	-49.61	20240117	1258	3.34	20241204	2580	-49.61	20240117	1258	3.34	20241204	1.38	N	065530	500	264 억		33436	N	N	0	N	00	N
148	20241204	140534	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1305	-24	5	-1.81	80418461	61847	177.71	1329	1339	1258	1727	931	1329	1300.28	0.13	-1073	-1073	1347	1338	1321	1312	1295	1342	1316	264	398	500	870	1	1	52860000	690	29.66	0.81	12	0.12	44.00	1604.00	2580	20240117	-49.42	1258	20241204	3.74	2580	-49.42	20240117	1258	3.74	20241204	2580	-49.42	20240117	1258	3.74	20241204	1.38	N	065530	500	264 억		33746	N	N	0	N	00	N
149	20241204	130530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1303	-26	5	-1.96	73857971	56840	163.32	1329	1339	1258	1727	931	1329	1299.40	0.13	-1004	-1004	1347	1338	1321	1312	1295	1342	1316	264	398	500	870	1	1	52860000	689	29.61	0.81	12	0.11	44.00	1604.00	2580	20240117	-49.50	1258	20241204	3.58	2580	-49.50	20240117	1258	3.58	20241204	2580	-49.50	20240117	1258	3.58	20241204	1.38	N	065530	500	264 억		33815	N	N	0	N	00	N
150	20241204	120529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1301	-28	5	-2.11	51395429	39493	113.48	1329	1339	1258	1727	931	1329	1301.38	0.13	-1275	-1275	1347	1338	1321	1312	1295	1342	1316	264	398	500	870	1	1	52860000	688	29.57	0.81	12	0.07	44.00	1604.00	2580	20240117	-49.57	1258	20241204	3.42	2580	-49.57	20240117	1258	3.42	20241204	2580	-49.57	20240117	1258	3.42	20241204	1.38	N	065530	500	264 억		33544	N	N	0	N	00	N
151	20241204	110525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1301	-28	5	-2.11	48062709	36923	106.09	1329	1339	1258	1727	931	1329	1301.70	0.13	-1371	-1371	1347	1338	1321	1312	1295	1342	1316	264	398	500	870	1	1	52860000	688	29.57	0.81	12	0.07	44.00	1604.00	2580	20240117	-49.57	1258	20241204	3.42	2580	-49.57	20240117	1258	3.42	20241204	2580	-49.57	20240117	1258	3.42	20241204	1.38	N	065530	500	264 억		33448	N	N	0	N	00	N
152	20241204	100527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1305	-24	5	-1.81	35515632	27307	78.46	1329	1339	1258	1727	931	1329	1300.61	0.13	-337	-135	1347	1338	1321	1312	1295	1342	1316	264	398	500	870	1	1	52860000	690	29.66	0.81	12	0.05	44.00	1604.00	2580	20240117	-49.42	1258	20241204	3.74	2580	-49.42	20240117	1258	3.74	20241204	2580	-49.42	20240117	1258	3.74	20241204	1.38	N	065530	500	264 억		34482	N	N	0	N	00	N
153	20241204	090533	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1300	-29	5	-2.18	17300077	13321	38.28	1329	1339	1258	1727	931	1329	1298.71	0.14	1633	1642	1347	1338	1321	1312	1295	1342	1316	264	398	500	870	1	1	52860000	687	29.55	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.61	1258	20241204	3.34	2580	-49.61	20240117	1258	3.34	20241204	2580	-49.61	20240117	1258	3.34	20241204	1.38	N	065530	500	264 억		36452	N	N	0	N	00	N
154	20241203	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	15	2	1.14	45758981	34694	68.12	1304	1330	1304	1708	920	1314	1318.92	0.13	753	746	1409	1361	1328	1280	1247	1345	1264	264	394	500	860	1	1	52860000	703	30.20	0.83	12	0.07	44.00	1604.00	2580	20240117	-48.49	1295	20241119	2.63	2580	-48.49	20240117	1295	2.63	20241119	2580	-48.49	20240117	1295	2.63	20241119	1.38	N	065530	500	264 억		34819	N	N	0	N	00	N
155	20241203	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	7	2	0.53	37742170	28661	56.28	1304	1330	1304	1708	920	1314	1316.85	0.13	736	729	1409	1361	1328	1280	1247	1345	1264	264	394	500	860	1	1	52860000	698	30.02	0.82	12	0.05	44.00	1604.00	2580	20240117	-48.80	1295	20241119	2.01	2580	-48.80	20240117	1295	2.01	20241119	2580	-48.80	20240117	1295	2.01	20241119	1.38	N	065530	500	264 억		34802	N	N	0	N	00	N
156	20241203	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	6	2	0.46	32322187	24559	48.22	1304	1330	1304	1708	920	1314	1316.10	0.13	772	756	1409	1361	1328	1280	1247	1345	1264	264	394	500	860	1	1	52860000	698	30.00	0.82	12	0.05	44.00	1604.00	2580	20240117	-48.84	1295	20241119	1.93	2580	-48.84	20240117	1295	1.93	20241119	2580	-48.84	20240117	1295	1.93	20241119	1.38	N	065530	500	264 억		34838	N	N	0	N	00	N
157	20241203	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	15	2	1.14	30989388	23549	46.24	1304	1330	1304	1708	920	1314	1315.95	0.13	817	807	1409	1361	1328	1280	1247	1345	1264	264	394	500	860	1	1	52860000	703	30.20	0.83	12	0.04	44.00	1604.00	2580	20240117	-48.49	1295	20241119	2.63	2580	-48.49	20240117	1295	2.63	20241119	2580	-48.49	20240117	1295	2.63	20241119	1.38	N	065530	500	264 억		34883	N	N	0	N	00	N
158	20241203	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	5	2	0.38	28871727	21943	43.09	1304	1330	1304	1708	920	1314	1315.76	0.13	571	564	1409	1361	1328	1280	1247	1345	1264	264	394	500	860	1	1	52860000	697	29.98	0.82	12	0.04	44.00	1604.00	2580	20240117	-48.88	1295	20241119	1.85	2580	-48.88	20240117	1295	1.85	20241119	2580	-48.88	20240117	1295	1.85	20241119	1.38	N	065530	500	264 억		34637	N	N	0	N	00	N
159	20241203	110601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	0	3	0.00	21919701	16694	32.78	1304	1327	1304	1708	920	1314	1313.03	0.14	1106	627	1409	1361	1328	1280	1247	1345	1264	264	394	500	860	1	1	52860000	695	29.86	0.82	12	0.03	44.00	1604.00	2580	20240117	-49.07	1295	20241119	1.47	2580	-49.07	20240117	1295	1.47	20241119	2580	-49.07	20240117	1295	1.47	20241119	1.38	N	065530	500	264 억		35172	N	N	0	N	00	N
160	20241203	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	-2	5	-0.15	12666249	9673	18.99	1304	1322	1304	1708	920	1314	1309.44	0.13	214	478	1409	1361	1328	1280	1247	1345	1264	264	394	500	860	1	1	52860000	694	29.82	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.15	1295	20241119	1.31	2580	-49.15	20240117	1295	1.31	20241119	2580	-49.15	20240117	1295	1.31	20241119	1.38	N	065530	500	264 억		34280	N	N	0	N	00	N
161	20241203	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	0	3	0.00	1429102	1093	2.15	1304	1314	1304	1708	920	1314	1307.50	0.14	1405	275	1409	1361	1328	1280	1247	1345	1264	264	394	500	860	1	1	52860000	695	29.86	0.82	12	0.00	44.00	1604.00	2580	20240117	-49.07	1295	20241119	1.47	2580	-49.07	20240117	1295	1.47	20241119	2580	-49.07	20240117	1295	1.47	20241119	1.38	N	065530	500	264 억		35471	N	N	0	N	00	N
162	20241202	160535	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1314	-56	5	-4.09	66063147	49787	201.95	1370	1376	1295	1781	959	1370	1326.92	0.13	-1009	-1084	1431	1400	1376	1345	1321	1388	1333	264	411	500	900	1	1	52860000	695	29.86	0.82	12	0.09	44.00	1604.00	2580	20240117	-49.07	1295	20241202	1.47	2580	-49.07	20240117	1295	1.47	20241202	2580	-49.07	20240117	1295	1.47	20241202	1.39	N	065530	500	264 억		34066	N	N	0	N	00	N
163	20241202	150612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1328	-42	5	-3.07	53389785	40110	162.70	1370	1376	1295	1781	959	1370	1331.08	0.13	-1373	-1373	1431	1400	1376	1345	1321	1388	1333	264	411	500	900	1	1	52860000	702	30.18	0.83	12	0.08	44.00	1604.00	2580	20240117	-48.53	1295	20241202	2.55	2580	-48.53	20240117	1295	2.55	20241202	2580	-48.53	20240117	1295	2.55	20241202	1.39	N	065530	500	264 억		33702	N	N	0	N	00	N
164	20241202	140602	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1344	-26	5	-1.90	37286664	27975	113.48	1370	1376	1295	1781	959	1370	1332.86	0.13	-1029	-1029	1431	1400	1376	1345	1321	1388	1333	264	411	500	900	1	1	52860000	710	30.55	0.84	12	0.05	44.00	1604.00	2580	20240117	-47.91	1295	20241202	3.78	2580	-47.91	20240117	1295	3.78	20241202	2580	-47.91	20240117	1295	3.78	20241202	1.39	N	065530	500	264 억		34046	N	N	0	N	00	N
165	20241202	130543	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1345	-25	5	-1.82	34388374	25803	104.66	1370	1376	1295	1781	959	1370	1332.73	0.13	-962	-962	1431	1400	1376	1345	1321	1388	1333	264	411	500	900	1	1	52860000	711	30.57	0.84	12	0.05	44.00	1604.00	2580	20240117	-47.87	1295	20241202	3.86	2580	-47.87	20240117	1295	3.86	20241202	2580	-47.87	20240117	1295	3.86	20241202	1.39	N	065530	500	264 억		34113	N	N	0	N	00	N
166	20241202	120607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1349	-21	5	-1.53	30368989	22805	92.50	1370	1376	1295	1781	959	1370	1331.68	0.13	-507	-946	1431	1400	1376	1345	1321	1388	1333	264	411	500	900	1	1	52860000	713	30.66	0.84	12	0.04	44.00	1604.00	2580	20240117	-47.71	1295	20241202	4.17	2580	-47.71	20240117	1295	4.17	20241202	2580	-47.71	20240117	1295	4.17	20241202	1.39	N	065530	500	264 억		34568	N	N	0	N	00	N
167	20241202	110530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1347	-23	5	-1.68	26240610	19742	80.08	1370	1376	1295	1781	959	1370	1329.18	0.13	-846	-846	1431	1400	1376	1345	1321	1388	1333	264	411	500	900	1	1	52860000	712	30.61	0.84	12	0.04	44.00	1604.00	2580	20240117	-47.79	1295	20241202	4.02	2580	-47.79	20240117	1295	4.02	20241202	2580	-47.79	20240117	1295	4.02	20241202	1.39	N	065530	500	264 억		34229	N	N	0	N	00	N
168	20241202	100537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1349	-21	5	-1.53	21569045	16255	65.94	1370	1376	1295	1781	959	1370	1326.92	0.13	-151	-728	1431	1400	1376	1345	1321	1388	1333	264	411	500	900	1	1	52860000	713	30.66	0.84	12	0.03	44.00	1604.00	2580	20240117	-47.71	1295	20241202	4.17	2580	-47.71	20240117	1295	4.17	20241202	2580	-47.71	20240117	1295	4.17	20241202	1.39	N	065530	500	264 억		34924	N	N	0	N	00	N
169	20241202	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1376	6	2	0.44	769956	561	2.28	1370	1376	1370	1781	959	1370	1372.47	0.14	0	0	1431	1400	1376	1345	1321	1388	1333	264	411	500	900	1	1	52860000	727	31.27	0.86	12	0.00	44.00	1604.00	2580	20240117	-46.67	1295	20241119	6.25	2580	-46.67	20240117	1295	6.25	20241119	2580	-46.67	20240117	1295	6.25	20241119	1.39	N	065530	500	264 억		35075	N	N	0	N	00	N