KissMeData/127120/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	160900	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5680	-80	5	-1.39	1898739280	332569	45.71	5730	5940	5560	7480	4040	5760	5709.36	2.07	-43860	-45597	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1277	-17.59	4.04	12	1.48	-323.00	1406.00	5940	20241227	-4.38	1775	20240617	220.00	5940	0.00	20241227	1775	220.00	20240617	5940	-4.38	20241227	1775	220.00	20240617	0.00	N	127120	500	112 억		466315	N	N	0	N	00	N
3	20241231	150850	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5680	-80	5	-1.39	1898739280	332569	45.71	5730	5940	5560	7480	4040	5760	5709.36	2.07	-43860	-45597	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1277	-17.59	4.04	12	1.48	-323.00	1406.00	5940	20241227	-4.38	1775	20240617	220.00	5940	0.00	20241227	1775	220.00	20240617	5940	-4.38	20241227	1775	220.00	20240617	0.00	N	127120	500	112 억		466315	N	N	0	N	00	N
4	20241231	140857	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5680	-80	5	-1.39	1898739280	332569	45.71	5730	5940	5560	7480	4040	5760	5709.36	2.07	-43860	-45597	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1277	-17.59	4.04	12	1.48	-323.00	1406.00	5940	20241227	-4.38	1775	20240617	220.00	5940	0.00	20241227	1775	220.00	20240617	5940	-4.38	20241227	1775	220.00	20240617	0.00	N	127120	500	112 억		466315	N	N	0	N	00	N
5	20241231	130859	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5680	-80	5	-1.39	1898739280	332569	45.71	5730	5940	5560	7480	4040	5760	5709.36	2.07	-43860	-45597	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1277	-17.59	4.04	12	1.48	-323.00	1406.00	5940	20241227	-4.38	1775	20240617	220.00	5940	0.00	20241227	1775	220.00	20240617	5940	-4.38	20241227	1775	220.00	20240617	0.00	N	127120	500	112 억		466315	N	N	0	N	00	N
6	20241231	120858	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5680	-80	5	-1.39	1898739280	332569	45.71	5730	5940	5560	7480	4040	5760	5709.36	2.07	-43860	-45597	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1277	-17.59	4.04	12	1.48	-323.00	1406.00	5940	20241227	-4.38	1775	20240617	220.00	5940	0.00	20241227	1775	220.00	20240617	5940	-4.38	20241227	1775	220.00	20240617	0.00	N	127120	500	112 억		466315	N	N	0	N	00	N
7	20241231	110857	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5680	-80	5	-1.39	1898739280	332569	45.71	5730	5940	5560	7480	4040	5760	5709.36	2.07	-43860	-45597	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1277	-17.59	4.04	12	1.48	-323.00	1406.00	5940	20241227	-4.38	1775	20240617	220.00	5940	0.00	20241227	1775	220.00	20240617	5940	-4.38	20241227	1775	220.00	20240617	0.00	N	127120	500	112 억		466315	N	N	0	N	00	N
8	20241231	100851	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5680	-80	5	-1.39	1898739280	332569	45.71	5730	5940	5560	7480	4040	5760	5709.36	2.07	-43860	-45597	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1277	-17.59	4.04	12	1.48	-323.00	1406.00	5940	20241227	-4.38	1775	20240617	220.00	5940	0.00	20241227	1775	220.00	20240617	5940	-4.38	20241227	1775	220.00	20240617	0.00	N	127120	500	112 억		466315	N	N	0	N	00	N
9	20241231	090900	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5680	-80	5	-1.39	1898739280	332569	45.71	5730	5940	5560	7480	4040	5760	5709.36	2.07	-43860	-45597	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1277	-17.59	4.04	12	1.48	-323.00	1406.00	5940	20241227	-4.38	1775	20240617	220.00	5940	0.00	20241227	1775	220.00	20240617	5940	-4.38	20241227	1775	220.00	20240617	0.00	N	127120	500	112 억		466315	N	N	0	N	00	N
10	20241230	160854	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5680	-80	5	-1.39	1896710290	332211	45.66	5730	5940	5560	7480	4040	5760	5709.36	2.27	0	-45597	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1277	-17.59	4.04	12	1.48	-323.00	1406.00	5940	20241227	-4.38	1775	20240617	220.00	5940	0.00	20241227	1775	220.00	20240617	5940	-4.38	20241227	1775	220.00	20240617	0.00	N	127120	500	112 억		510175	N	N	0	N	00	N
11	20241230	150856	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5710	-50	5	-0.87	1842631540	322702	44.35	5730	5940	5560	7480	4040	5760	5710.01	2.27	0	-37245	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1284	-17.68	4.06	12	1.44	-323.00	1406.00	5940	20241227	-3.87	1775	20240617	221.69	5940	0.00	20241227	1775	221.69	20240617	5940	-3.87	20241227	1775	221.69	20240617	0.00	N	127120	500	112 억		510175	N	N	0	N	00	N
12	20241230	140856	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5720	-40	5	-0.69	1766438950	309345	42.52	5730	5940	5560	7480	4040	5760	5710.26	2.27	0	-33167	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1286	-17.71	4.07	12	1.38	-323.00	1406.00	5940	20241227	-3.70	1775	20240617	222.25	5940	0.00	20241227	1775	222.25	20240617	5940	-3.70	20241227	1775	222.25	20240617	0.00	N	127120	500	112 억		510175	N	N	0	N	00	N
13	20241230	130857	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5640	-120	5	-2.08	1633424170	285834	39.29	5730	5940	5560	7480	4040	5760	5714.59	2.27	0	-23688	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1268	-17.46	4.01	12	1.27	-323.00	1406.00	5940	20241227	-5.05	1775	20240617	217.75	5940	0.00	20241227	1775	217.75	20240617	5940	-5.05	20241227	1775	217.75	20240617	0.00	N	127120	500	112 억		510175	N	N	0	N	00	N
14	20241230	120854	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5630	-130	5	-2.26	1483671130	259184	35.62	5730	5940	5560	7480	4040	5760	5724.39	2.27	0	-25362	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1266	-17.43	4.00	12	1.15	-323.00	1406.00	5940	20241227	-5.22	1775	20240617	217.18	5940	0.00	20241227	1775	217.18	20240617	5940	-5.22	20241227	1775	217.18	20240617	0.00	N	127120	500	112 억		510175	N	N	0	N	00	N
15	20241230	110856	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5700	-60	5	-1.04	1086635400	188562	25.92	5730	5940	5590	7480	4040	5760	5762.75	2.27	0	-39407	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1282	-17.65	4.05	12	0.84	-323.00	1406.00	5940	20241227	-4.04	1775	20240617	221.13	5940	0.00	20241227	1775	221.13	20240617	5940	-4.04	20241227	1775	221.13	20240617	0.00	N	127120	500	112 억		510175	N	N	0	N	00	N
16	20241230	100855	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5680	-80	5	-1.39	790893570	137068	18.84	5730	5940	5590	7480	4040	5760	5770.08	2.27	0	-42569	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1277	-17.59	4.04	12	0.61	-323.00	1406.00	5940	20241227	-4.38	1775	20240617	220.00	5940	0.00	20241227	1775	220.00	20240617	5940	-4.38	20241227	1775	220.00	20240617	0.00	N	127120	500	112 억		510175	N	N	0	N	00	N
17	20241230	090857	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	5770	10	2	0.17	222918860	38230	5.25	5730	5940	5700	7480	4040	5760	5830.99	2.27	0	-17755	6246	6002	5696	5452	5146	6125	5575	112	1720	500	4030	10	1	22483843	1297	-17.86	4.10	12	0.17	-323.00	1406.00	5940	20241227	-2.86	1775	20240617	225.07	5940	0.00	20241227	1775	225.07	20240617	5940	-2.86	20241227	1775	225.07	20240617	0.00	N	127120	500	112 억		510175	N	N	0	N	00	N
18	20241227	160852	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5760	210	2	3.78	4148107560	726436	192.15	5620	5940	5390	7210	3890	5550	5710.18	2.18	0	19593	5830	5690	5410	5270	4990	5760	5340	112	1660	500	3880	10	1	22483843	1295	-17.83	4.10	12	3.23	-323.00	1406.00	5940	20241227	-3.03	1775	20240617	224.51	5940	-3.03	20241227	1775	224.51	20240617	5940	-3.03	20241227	1775	224.51	20240617	0.00	N	127120	500	112 억		490270	N	N	0	N	00	N
19	20241227	150852	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5720	170	2	3.06	4050035620	709382	187.64	5620	5940	5390	7210	3890	5550	5709.24	2.18	0	27907	5830	5690	5410	5270	4990	5760	5340	112	1660	500	3880	10	1	22483843	1286	-17.71	4.07	12	3.16	-323.00	1406.00	5940	20241227	-3.70	1775	20240617	222.25	5940	-3.70	20241227	1775	222.25	20240617	5940	-3.70	20241227	1775	222.25	20240617	0.00	N	127120	500	112 억		490270	N	N	0	N	00	N
20	20241227	140853	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5570	20	2	0.36	3714592800	649767	171.87	5620	5940	5390	7210	3890	5550	5716.81	2.18	0	12988	5830	5690	5410	5270	4990	5760	5340	112	1660	500	3880	10	1	22483843	1252	-17.24	3.96	12	2.89	-323.00	1406.00	5940	20241227	-6.23	1775	20240617	213.80	5940	-6.23	20241227	1775	213.80	20240617	5940	-6.23	20241227	1775	213.80	20240617	0.00	N	127120	500	112 억		490270	N	N	0	N	00	N
21	20241227	130852	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5630	80	2	1.44	3483222480	608746	161.02	5620	5940	5390	7210	3890	5550	5721.96	2.18	0	9213	5830	5690	5410	5270	4990	5760	5340	112	1660	500	3880	10	1	22483843	1266	-17.43	4.00	12	2.71	-323.00	1406.00	5940	20241227	-5.22	1775	20240617	217.18	5940	-5.22	20241227	1775	217.18	20240617	5940	-5.22	20241227	1775	217.18	20240617	0.00	N	127120	500	112 억		490270	N	N	0	N	00	N
22	20241227	120854	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5480	-70	5	-1.26	3314238130	578140	152.93	5620	5940	5390	7210	3890	5550	5732.59	2.18	0	6435	5830	5690	5410	5270	4990	5760	5340	112	1660	500	3880	10	1	22483843	1232	-16.97	3.90	12	2.57	-323.00	1406.00	5940	20241227	-7.74	1775	20240617	208.73	5940	-7.74	20241227	1775	208.73	20240617	5940	-7.74	20241227	1775	208.73	20240617	0.00	N	127120	500	112 억		490270	N	N	0	N	00	N
23	20241227	110851	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5550	0	3	0.00	2899973580	503064	133.07	5620	5940	5470	7210	3890	5550	5764.62	2.18	0	-4927	5830	5690	5410	5270	4990	5760	5340	112	1660	500	3880	10	1	22483843	1248	-17.18	3.95	12	2.24	-323.00	1406.00	5940	20241227	-6.57	1775	20240617	212.68	5940	-6.57	20241227	1775	212.68	20240617	5940	-6.57	20241227	1775	212.68	20240617	0.00	N	127120	500	112 억		490270	N	N	0	N	00	N
24	20241227	100850	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5850	300	2	5.41	1448909830	251310	66.48	5620	5930	5470	7210	3890	5550	5765.43	2.18	0	-19137	5830	5690	5410	5270	4990	5760	5340	112	1660	500	3880	10	1	22483843	1315	-18.11	4.16	12	1.12	-323.00	1406.00	5930	20241227	-1.35	1775	20240617	229.58	5930	-1.35	20241227	1775	229.58	20240617	5930	-1.35	20241227	1775	229.58	20240617	0.00	N	127120	500	112 억		490270	N	N	0	N	00	N
25	20241227	090854	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5840	290	2	5.23	496030240	87558	23.16	5620	5840	5470	7210	3890	5550	5665.16	2.18	0	-1877	5830	5690	5410	5270	4990	5760	5340	112	1660	500	3880	10	1	22483843	1313	-18.08	4.15	12	0.39	-323.00	1406.00	5840	20241227	0.00	1775	20240617	229.01	5840	0.00	20241227	1775	229.01	20240617	5840	0.00	20241227	1775	229.01	20240617	0.00	N	127120	500	112 억		490270	N	N	0	N	00	N
26	20241226	160847	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5550	390	2	7.56	2036701880	376427	92.44	5200	5550	5130	6700	3620	5160	5410.60	1.83	0	76935	5406	5282	5166	5042	4926	5345	5105	112	1540	500	3610	10	1	22483843	1248	-17.18	3.95	12	1.67	-323.00	1406.00	5550	20241226	0.00	1775	20240617	212.68	5550	0.00	20241226	1775	212.68	20240617	5550	0.00	20241226	1775	212.68	20240617	0.00	N	127120	500	112 억		411024	N	N	0	N	00	N
27	20241226	150843	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5490	330	2	6.40	1732434980	321204	78.88	5200	5490	5130	6700	3620	5160	5393.57	1.83	0	47490	5406	5282	5166	5042	4926	5345	5105	112	1540	500	3610	10	1	22483843	1234	-17.00	3.90	12	1.43	-323.00	1406.00	5490	20241226	0.00	1775	20240617	209.30	5490	0.00	20241226	1775	209.30	20240617	5490	0.00	20241226	1775	209.30	20240617	0.00	N	127120	500	112 억		411024	N	N	0	N	00	N
28	20241226	140844	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5390	230	2	4.46	1218141290	226848	55.71	5200	5470	5130	6700	3620	5160	5369.86	1.83	0	9038	5406	5282	5166	5042	4926	5345	5105	112	1540	500	3610	10	1	22483843	1212	-16.69	3.83	12	1.01	-323.00	1406.00	5470	20241226	-1.46	1775	20240617	203.66	5470	-1.46	20241226	1775	203.66	20240617	5470	-1.46	20241226	1775	203.66	20240617	0.00	N	127120	500	112 억		411024	N	N	0	N	00	N
29	20241226	130845	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5360	200	2	3.88	1165378380	217046	53.30	5200	5470	5130	6700	3620	5160	5369.27	1.83	0	9171	5406	5282	5166	5042	4926	5345	5105	112	1540	500	3610	10	1	22483843	1205	-16.59	3.81	12	0.97	-323.00	1406.00	5470	20241226	-2.01	1775	20240617	201.97	5470	-2.01	20241226	1775	201.97	20240617	5470	-2.01	20241226	1775	201.97	20240617	0.00	N	127120	500	112 억		411024	N	N	0	N	00	N
30	20241226	120842	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5330	170	2	3.29	1106575210	206061	50.60	5200	5470	5130	6700	3620	5160	5370.13	1.83	0	10676	5406	5282	5166	5042	4926	5345	5105	112	1540	500	3610	10	1	22483843	1198	-16.50	3.79	12	0.92	-323.00	1406.00	5470	20241226	-2.56	1775	20240617	200.28	5470	-2.56	20241226	1775	200.28	20240617	5470	-2.56	20241226	1775	200.28	20240617	0.00	N	127120	500	112 억		411024	N	N	0	N	00	N
31	20241226	110843	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5400	240	2	4.65	972816540	181194	44.50	5200	5470	5130	6700	3620	5160	5368.92	1.83	0	11691	5406	5282	5166	5042	4926	5345	5105	112	1540	500	3610	10	1	22483843	1214	-16.72	3.84	12	0.81	-323.00	1406.00	5470	20241226	-1.28	1775	20240617	204.23	5470	-1.28	20241226	1775	204.23	20240617	5470	-1.28	20241226	1775	204.23	20240617	0.00	N	127120	500	112 억		411024	N	N	0	N	00	N
32	20241226	100845	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5380	220	2	4.26	690655030	128659	31.60	5200	5470	5130	6700	3620	5160	5368.11	1.83	0	23802	5406	5282	5166	5042	4926	5345	5105	112	1540	500	3610	10	1	22483843	1210	-16.66	3.83	12	0.57	-323.00	1406.00	5470	20241226	-1.65	1775	20240617	203.10	5470	-1.65	20241226	1775	203.10	20240617	5470	-1.65	20241226	1775	203.10	20240617	0.00	N	127120	500	112 억		411024	N	N	0	N	00	N
33	20241226	090845	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5340	180	2	3.49	144659010	27527	6.76	5200	5370	5130	6700	3620	5160	5255.17	1.83	0	3911	5406	5282	5166	5042	4926	5345	5105	112	1540	500	3610	10	1	22483843	1201	-16.53	3.80	12	0.12	-323.00	1406.00	5370	20241226	-0.56	1775	20240617	200.85	5370	-0.56	20241226	1775	200.85	20240617	5370	-0.56	20241226	1775	200.85	20240617	0.00	N	127120	500	112 억		411024	N	N	0	N	00	N
34	20241224	160844	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5160	70	2	1.38	2089509850	404881	105.52	5090	5290	5050	6610	3570	5090	5160.80	1.66	0	39553	5376	5232	5056	4912	4736	5305	4985	112	1520	500	3560	10	1	22483843	1160	-15.98	3.67	12	1.80	-323.00	1406.00	5290	20241224	-2.46	1775	20240617	190.70	5290	-2.46	20241224	1775	190.70	20240617	5290	-2.46	20241224	1775	190.70	20240617	0.00	N	127120	500	112 억		372187	N	N	0	N	00	N
35	20241224	150843	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5200	110	2	2.16	2045403150	396349	103.29	5090	5290	5050	6610	3570	5090	5160.61	1.66	0	37587	5376	5232	5056	4912	4736	5305	4985	112	1520	500	3560	10	1	22483843	1169	-16.10	3.70	12	1.76	-323.00	1406.00	5290	20241224	-1.70	1775	20240617	192.96	5290	-1.70	20241224	1775	192.96	20240617	5290	-1.70	20241224	1775	192.96	20240617	0.00	N	127120	500	112 억		372187	N	N	0	N	00	N
36	20241224	140841	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5260	170	2	3.34	1811377290	351327	91.56	5090	5290	5050	6610	3570	5090	5155.82	1.66	0	27673	5376	5232	5056	4912	4736	5305	4985	112	1520	500	3560	10	1	22483843	1183	-16.28	3.74	12	1.56	-323.00	1406.00	5290	20241224	-0.57	1775	20240617	196.34	5290	-0.57	20241224	1775	196.34	20240617	5290	-0.57	20241224	1775	196.34	20240617	0.00	N	127120	500	112 억		372187	N	N	0	N	00	N
37	20241224	130844	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5170	80	2	1.57	1272657470	248050	64.65	5090	5200	5050	6610	3570	5090	5130.65	1.66	0	8558	5376	5232	5056	4912	4736	5305	4985	112	1520	500	3560	10	1	22483843	1162	-16.01	3.68	12	1.10	-323.00	1406.00	5200	20241223	-0.58	1775	20240617	191.27	5200	0.00	20241223	1775	191.27	20240617	5200	-0.58	20241223	1775	191.27	20240617	0.00	N	127120	500	112 억		372187	N	N	0	N	00	N
38	20241224	120842	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5130	40	2	0.79	1109723020	216532	56.43	5090	5200	5050	6610	3570	5090	5124.98	1.66	0	-1813	5376	5232	5056	4912	4736	5305	4985	112	1520	500	3560	10	1	22483843	1153	-15.88	3.65	12	0.96	-323.00	1406.00	5200	20241223	-1.35	1775	20240617	189.01	5200	0.00	20241223	1775	189.01	20240617	5200	-1.35	20241223	1775	189.01	20240617	0.00	N	127120	500	112 억		372187	N	N	0	N	00	N
39	20241224	110845	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5120	30	2	0.59	942674800	183783	47.90	5090	5200	5050	6610	3570	5090	5129.28	1.66	0	-11259	5376	5232	5056	4912	4736	5305	4985	112	1520	500	3560	10	1	22483843	1151	-15.85	3.64	12	0.82	-323.00	1406.00	5200	20241223	-1.54	1775	20240617	188.45	5200	0.00	20241223	1775	188.45	20240617	5200	-1.54	20241223	1775	188.45	20240617	0.00	N	127120	500	112 억		372187	N	N	0	N	00	N
40	20241224	100843	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5130	40	2	0.79	730856220	142163	37.05	5090	5200	5050	6610	3570	5090	5140.97	1.66	0	-14649	5376	5232	5056	4912	4736	5305	4985	112	1520	500	3560	10	1	22483843	1153	-15.88	3.65	12	0.63	-323.00	1406.00	5200	20241223	-1.35	1775	20240617	189.01	5200	0.00	20241223	1775	189.01	20240617	5200	-1.35	20241223	1775	189.01	20240617	0.00	N	127120	500	112 억		372187	N	N	0	N	00	N
41	20241224	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	60	2	1.18	104687350	20482	5.34	5090	5190	5050	6610	3570	5090	5111.19	1.66	0	1189	5376	5232	5056	4912	4736	5305	4985	112	1520	500	3560	10	1	22483843	1158	-15.94	3.66	12	0.09	-323.00	1406.00	5200	20241223	-0.96	1775	20240617	190.14	5200	-0.96	20241223	1775	190.14	20240617	5200	-0.96	20241223	1775	190.14	20240617	0.00	N	127120	500	112 억		372187	N	N	0	N	00	N
42	20241223	160836	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5090	150	2	3.04	1936488175	383194	70.00	5000	5200	4880	6420	3460	4940	5053.55	1.58	0	16428	5120	5030	4880	4790	4640	5075	4835	112	1480	500	3450	10	1	22483843	1144	-15.76	3.62	12	1.70	-323.00	1406.00	5200	20241223	-2.12	1775	20240617	186.76	5200	-2.12	20241223	1775	186.76	20240617	5200	-2.12	20241223	1775	186.76	20240617	0.00	N	127120	500	112 억		355199	N	N	0	N	00	N
43	20241223	150841	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5090	150	2	3.04	1899406085	375906	68.67	5000	5200	4880	6420	3460	4940	5052.88	1.58	0	15589	5120	5030	4880	4790	4640	5075	4835	112	1480	500	3450	10	1	22483843	1144	-15.76	3.62	12	1.67	-323.00	1406.00	5200	20241223	-2.12	1775	20240617	186.76	5200	-2.12	20241223	1775	186.76	20240617	5200	-2.12	20241223	1775	186.76	20240617	0.00	N	127120	500	112 억		355199	N	N	0	N	00	N
44	20241223	140835	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5110	170	2	3.44	1725899085	341844	62.45	5000	5200	4880	6420	3460	4940	5048.79	1.58	0	8416	5120	5030	4880	4790	4640	5075	4835	112	1480	500	3450	10	1	22483843	1149	-15.82	3.63	12	1.52	-323.00	1406.00	5200	20241223	-1.73	1775	20240617	187.89	5200	-1.73	20241223	1775	187.89	20240617	5200	-1.73	20241223	1775	187.89	20240617	0.00	N	127120	500	112 억		355199	N	N	0	N	00	N
45	20241223	130836	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5050	110	2	2.23	1558891235	309080	56.46	5000	5200	4880	6420	3460	4940	5043.65	1.58	0	-8029	5120	5030	4880	4790	4640	5075	4835	112	1480	500	3450	10	1	22483843	1135	-15.63	3.59	12	1.37	-323.00	1406.00	5200	20241223	-2.88	1775	20240617	184.51	5200	-2.88	20241223	1775	184.51	20240617	5200	-2.88	20241223	1775	184.51	20240617	0.00	N	127120	500	112 억		355199	N	N	0	N	00	N
46	20241223	120838	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4980	40	2	0.81	1463606330	290087	53.00	5000	5200	4880	6420	3460	4940	5045.40	1.58	0	-16895	5120	5030	4880	4790	4640	5075	4835	112	1480	500	3450	5	1	22483843	1120	-15.42	3.54	12	1.29	-323.00	1406.00	5200	20241223	-4.23	1775	20240617	180.56	5200	-4.23	20241223	1775	180.56	20240617	5200	-4.23	20241223	1775	180.56	20240617	0.00	N	127120	500	112 억		355199	N	N	0	N	00	N
47	20241223	110836	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5000	60	2	1.21	1408760395	279119	50.99	5000	5200	4880	6420	3460	4940	5047.17	1.58	0	-19684	5120	5030	4880	4790	4640	5075	4835	112	1480	500	3450	10	1	22483843	1124	-15.48	3.56	12	1.24	-323.00	1406.00	5200	20241223	-3.85	1775	20240617	181.69	5200	-3.85	20241223	1775	181.69	20240617	5200	-3.85	20241223	1775	181.69	20240617	0.00	N	127120	500	112 억		355199	N	N	0	N	00	N
48	20241223	100831	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4925	-15	5	-0.30	1269912990	251117	45.88	5000	5200	4880	6420	3460	4940	5057.06	1.58	0	-29656	5120	5030	4880	4790	4640	5075	4835	112	1480	500	3450	5	1	22483843	1107	-15.25	3.50	12	1.12	-323.00	1406.00	5200	20241223	-5.29	1775	20240617	177.46	5200	-5.29	20241223	1775	177.46	20240617	5200	-5.29	20241223	1775	177.46	20240617	0.00	N	127120	500	112 억		355199	N	N	0	N	00	N
49	20241223	090835	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5120	180	2	3.64	608198340	119528	21.84	5000	5200	4940	6420	3460	4940	5088.33	1.58	0	-4043	5120	5030	4880	4790	4640	5075	4835	112	1480	500	3450	10	1	22483843	1151	-15.85	3.64	12	0.53	-323.00	1406.00	5200	20241223	-1.54	1775	20240617	188.45	5200	-1.54	20241223	1775	188.45	20240617	5200	-1.54	20241223	1775	188.45	20240617	0.00	N	127120	500	112 억		355199	N	N	0	N	00	N
50	20241220	160831	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4940	210	2	4.44	2678913460	545736	99.53	4780	4970	4730	6140	3315	4730	4908.81	1.64	0	-13254	4993	4861	4623	4491	4253	4927	4557	112	1410	500	3310	5	1	22483843	1111	-15.29	3.51	12	2.43	-323.00	1406.00	4970	20241220	-0.60	1775	20240617	178.31	4970	-0.60	20241220	1775	178.31	20240617	4970	-0.60	20241220	1775	178.31	20240617	0.00	N	127120	500	112 억		368121	N	N	0	N	00	N
51	20241220	150835	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4930	200	2	4.23	2631430855	536103	97.78	4780	4970	4730	6140	3315	4730	4908.44	1.64	0	-12166	4993	4861	4623	4491	4253	4927	4557	112	1410	500	3310	5	1	22483843	1108	-15.26	3.51	12	2.38	-323.00	1406.00	4970	20241220	-0.80	1775	20240617	177.75	4970	-0.80	20241220	1775	177.75	20240617	4970	-0.80	20241220	1775	177.75	20240617	0.00	N	127120	500	112 억		368121	N	N	0	N	00	N
52	20241220	140832	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4930	200	2	4.23	2479943555	505441	92.18	4780	4970	4730	6140	3315	4730	4906.49	1.64	0	-9023	4993	4861	4623	4491	4253	4927	4557	112	1410	500	3310	5	1	22483843	1108	-15.26	3.51	12	2.25	-323.00	1406.00	4970	20241220	-0.80	1775	20240617	177.75	4970	-0.80	20241220	1775	177.75	20240617	4970	-0.80	20241220	1775	177.75	20240617	0.00	N	127120	500	112 억		368121	N	N	0	N	00	N
53	20241220	130832	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4900	170	2	3.59	2416477890	492527	89.83	4780	4970	4730	6140	3315	4730	4906.29	1.64	0	-6137	4993	4861	4623	4491	4253	4927	4557	112	1410	500	3310	5	1	22483843	1102	-15.17	3.49	12	2.19	-323.00	1406.00	4970	20241220	-1.41	1775	20240617	176.06	4970	-1.41	20241220	1775	176.06	20240617	4970	-1.41	20241220	1775	176.06	20240617	0.00	N	127120	500	112 억		368121	N	N	0	N	00	N
54	20241220	120831	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4900	170	2	3.59	2279631060	464725	84.76	4780	4970	4730	6140	3315	4730	4905.33	1.64	0	-12617	4993	4861	4623	4491	4253	4927	4557	112	1410	500	3310	5	1	22483843	1102	-15.17	3.49	12	2.07	-323.00	1406.00	4970	20241220	-1.41	1775	20240617	176.06	4970	-1.41	20241220	1775	176.06	20240617	4970	-1.41	20241220	1775	176.06	20240617	0.00	N	127120	500	112 억		368121	N	N	0	N	00	N
55	20241220	110831	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4945	215	2	4.55	2051035120	418165	76.27	4780	4970	4730	6140	3315	4730	4904.85	1.64	0	-19534	4993	4861	4623	4491	4253	4927	4557	112	1410	500	3310	5	1	22483843	1112	-15.31	3.52	12	1.86	-323.00	1406.00	4970	20241220	-0.50	1775	20240617	178.59	4970	-0.50	20241220	1775	178.59	20240617	4970	-0.50	20241220	1775	178.59	20240617	0.00	N	127120	500	112 억		368121	N	N	0	N	00	N
56	20241220	100833	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4890	160	2	3.38	1460979915	298522	54.44	4780	4970	4730	6140	3315	4730	4894.04	1.64	0	-66124	4993	4861	4623	4491	4253	4927	4557	112	1410	500	3310	5	1	22483843	1099	-15.14	3.48	12	1.33	-323.00	1406.00	4970	20241220	-1.61	1775	20240617	175.49	4970	-1.61	20241220	1775	175.49	20240617	4970	-1.61	20241220	1775	175.49	20240617	0.00	N	127120	500	112 억		368121	N	N	0	N	00	N
57	20241220	090833	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4915	185	2	3.91	525680260	107707	19.64	4780	4970	4730	6140	3315	4730	4880.65	1.64	0	-15170	4993	4861	4623	4491	4253	4927	4557	112	1410	500	3310	5	1	22483843	1105	-15.22	3.50	12	0.48	-323.00	1406.00	4970	20241220	-1.11	1775	20240617	176.90	4970	-1.11	20241220	1775	176.90	20240617	4970	-1.11	20241220	1775	176.90	20240617	0.00	N	127120	500	112 억		368121	N	N	0	N	00	N
58	20241219	160830	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4730	205	2	4.53	2535923100	548234	103.13	4470	4755	4385	5880	3170	4525	4625.64	1.93	0	-65910	4845	4685	4435	4275	4025	4765	4355	112	1355	500	3160	5	1	22483843	1063	-14.64	3.36	12	2.44	-323.00	1406.00	4755	20241219	-0.53	1775	20240617	166.48	4755	-0.53	20241219	1775	166.48	20240617	4755	-0.53	20241219	1775	166.48	20240617	0.00	N	127120	500	112 억		433694	N	N	0	N	00	N
59	20241219	150828	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4750	225	2	4.97	2419678175	523716	98.52	4470	4750	4385	5880	3170	4525	4620.23	1.93	0	-59745	4845	4685	4435	4275	4025	4765	4355	112	1355	500	3160	5	1	22483843	1068	-14.71	3.38	12	2.33	-323.00	1406.00	4750	20241219	0.00	1775	20240617	167.61	4750	0.00	20241219	1775	167.61	20240617	4750	0.00	20241219	1775	167.61	20240617	0.00	N	127120	500	112 억		433694	N	N	0	N	00	N
60	20241219	140830	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4575	50	2	1.10	1919912025	417552	78.55	4470	4750	4385	5880	3170	4525	4598.04	1.93	0	-62659	4845	4685	4435	4275	4025	4765	4355	112	1355	500	3160	5	1	22483843	1029	-14.16	3.25	12	1.86	-323.00	1406.00	4750	20241219	-3.68	1775	20240617	157.75	4750	-3.68	20241219	1775	157.75	20240617	4750	-3.68	20241219	1775	157.75	20240617	0.00	N	127120	500	112 억		433694	N	N	0	N	00	N
61	20241219	130828	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4620	95	2	2.10	1181436375	254893	47.95	4470	4750	4455	5880	3170	4525	4635.07	1.93	0	-33130	4845	4685	4435	4275	4025	4765	4355	112	1355	500	3160	5	1	22483843	1039	-14.30	3.29	12	1.13	-323.00	1406.00	4750	20241219	-2.74	1775	20240617	160.28	4750	-2.74	20241219	1775	160.28	20240617	4750	-2.74	20241219	1775	160.28	20240617	0.00	N	127120	500	112 억		433694	N	N	0	N	00	N
62	20241219	120831	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4505	-20	5	-0.44	1122636910	242103	45.54	4470	4750	4455	5880	3170	4525	4637.07	1.93	0	-33263	4845	4685	4435	4275	4025	4765	4355	112	1355	500	3160	5	1	22483843	1013	-13.95	3.20	12	1.08	-323.00	1406.00	4750	20241219	-5.16	1775	20240617	153.80	4750	-5.16	20241219	1775	153.80	20240617	4750	-5.16	20241219	1775	153.80	20240617	0.00	N	127120	500	112 억		433694	N	N	0	N	00	N
63	20241219	110828	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4550	25	2	0.55	1010316575	217287	40.87	4470	4750	4455	5880	3170	4525	4649.74	1.93	0	-25215	4845	4685	4435	4275	4025	4765	4355	112	1355	500	3160	5	1	22483843	1023	-14.09	3.24	12	0.97	-323.00	1406.00	4750	20241219	-4.21	1775	20240617	156.34	4750	-4.21	20241219	1775	156.34	20240617	4750	-4.21	20241219	1775	156.34	20240617	0.00	N	127120	500	112 억		433694	N	N	0	N	00	N
64	20241219	100820	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4640	115	2	2.54	723022040	155747	29.30	4470	4750	4455	5880	3170	4525	4642.36	1.93	0	-16469	4845	4685	4435	4275	4025	4765	4355	112	1355	500	3160	5	1	22483843	1043	-14.37	3.30	12	0.69	-323.00	1406.00	4750	20241219	-2.32	1775	20240617	161.41	4750	-2.32	20241219	1775	161.41	20240617	4750	-2.32	20241219	1775	161.41	20240617	0.00	N	127120	500	112 억		433694	N	N	0	N	00	N
65	20241219	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-35	5	-0.77	53927345	12074	2.27	4470	4515	4455	5880	3170	4525	4465.91	1.93	0	717	4845	4685	4435	4275	4025	4765	4355	112	1355	500	3160	5	1	22483843	1010	-13.90	3.19	12	0.05	-323.00	1406.00	4595	20241218	-2.29	1775	20240617	152.96	4595	-2.29	20241218	1775	152.96	20240617	4595	-2.29	20241218	1775	152.96	20240617	0.00	N	127120	500	112 억		433694	N	N	0	N	00	N
66	20241218	160825	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4525	325	2	7.74	2356044935	530087	557.53	4200	4595	4185	5460	2940	4200	4444.62	1.56	0	83550	4390	4295	4180	4085	3970	4305	4095	112	1260	500	2940	5	1	22483843	1017	-14.01	3.22	12	2.36	-323.00	1406.00	4595	20241218	-1.52	1775	20240617	154.93	4595	-1.52	20241218	1775	154.93	20240617	4595	-1.52	20241218	1775	154.93	20240617	0.00	N	127120	500	112 억		350503	N	N	0	N	00	N
67	20241218	150829	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4530	330	2	7.86	2308766855	519636	546.54	4200	4595	4185	5460	2940	4200	4443.05	1.56	0	83221	4390	4295	4180	4085	3970	4305	4095	112	1260	500	2940	5	1	22483843	1019	-14.02	3.22	12	2.31	-323.00	1406.00	4595	20241218	-1.41	1775	20240617	155.21	4595	-1.41	20241218	1775	155.21	20240617	4595	-1.41	20241218	1775	155.21	20240617	0.00	N	127120	500	112 억		350503	N	N	0	N	00	N
68	20241218	140827	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4505	305	2	7.26	2197292480	495019	520.65	4200	4595	4185	5460	2940	4200	4438.80	1.56	0	78617	4390	4295	4180	4085	3970	4305	4095	112	1260	500	2940	5	1	22483843	1013	-13.95	3.20	12	2.20	-323.00	1406.00	4595	20241218	-1.96	1775	20240617	153.80	4595	-1.96	20241218	1775	153.80	20240617	4595	-1.96	20241218	1775	153.80	20240617	0.00	N	127120	500	112 억		350503	N	N	0	N	00	N
69	20241218	130829	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4520	320	2	7.62	2121645760	478273	503.03	4200	4595	4185	5460	2940	4200	4436.06	1.56	0	70513	4390	4295	4180	4085	3970	4305	4095	112	1260	500	2940	5	1	22483843	1016	-13.99	3.21	12	2.13	-323.00	1406.00	4595	20241218	-1.63	1775	20240617	154.65	4595	-1.63	20241218	1775	154.65	20240617	4595	-1.63	20241218	1775	154.65	20240617	0.00	N	127120	500	112 억		350503	N	N	0	N	00	N
70	20241218	120820	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4510	310	2	7.38	1994076500	449845	473.13	4200	4595	4185	5460	2940	4200	4432.81	1.56	0	67659	4390	4295	4180	4085	3970	4305	4095	112	1260	500	2940	5	1	22483843	1014	-13.96	3.21	12	2.00	-323.00	1406.00	4595	20241218	-1.85	1775	20240617	154.08	4595	-1.85	20241218	1775	154.08	20240617	4595	-1.85	20241218	1775	154.08	20240617	0.00	N	127120	500	112 억		350503	N	N	0	N	00	N
71	20241218	110828	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4515	315	2	7.50	1792826345	405009	425.98	4200	4595	4185	5460	2940	4200	4426.63	1.56	0	47650	4390	4295	4180	4085	3970	4305	4095	112	1260	500	2940	5	1	22483843	1015	-13.98	3.21	12	1.80	-323.00	1406.00	4595	20241218	-1.74	1775	20240617	154.37	4595	-1.74	20241218	1775	154.37	20240617	4595	-1.74	20241218	1775	154.37	20240617	0.00	N	127120	500	112 억		350503	N	N	0	N	00	N
72	20241218	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	195	2	4.64	932795530	213680	224.74	4200	4450	4185	5460	2940	4200	4365.39	1.56	0	8915	4390	4295	4180	4085	3970	4305	4095	112	1260	500	2940	5	1	22483843	988	-13.61	3.13	12	0.95	-323.00	1406.00	4490	20241204	-2.12	1775	20240617	147.61	4490	-2.12	20241204	1775	147.61	20240617	4490	-2.12	20241204	1775	147.61	20240617	0.00	N	127120	500	112 억		350503	N	N	0	N	00	N
73	20241218	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	225	2	5.36	565110405	129579	136.29	4200	4450	4185	5460	2940	4200	4361.13	1.56	0	8585	4390	4295	4180	4085	3970	4305	4095	112	1260	500	2940	5	1	22483843	995	-13.70	3.15	12	0.58	-323.00	1406.00	4490	20241204	-1.45	1775	20240617	149.30	4490	-1.45	20241204	1775	149.30	20240617	4490	-1.45	20241204	1775	149.30	20240617	0.00	N	127120	500	112 억		350503	N	N	0	N	00	N
74	20241217	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	5	2	0.12	392554960	94822	42.99	4200	4275	4065	5450	2940	4195	4139.91	1.63	0	-16109	4518	4356	4223	4061	3928	4437	4142	112	1255	500	2930	5	1	22483843	944	-13.00	2.99	12	0.42	-323.00	1406.00	4490	20241204	-6.46	1775	20240617	136.62	4490	-6.46	20241204	1775	136.62	20240617	4490	-6.46	20241204	1775	136.62	20240617	0.00	N	127120	500	112 억		366401	N	N	0	N	00	N
75	20241217	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-5	5	-0.12	384247450	92841	42.09	4200	4275	4065	5450	2940	4195	4138.77	1.63	0	-15430	4518	4356	4223	4061	3928	4437	4142	112	1255	500	2930	5	1	22483843	942	-12.97	2.98	12	0.41	-323.00	1406.00	4490	20241204	-6.68	1775	20240617	136.06	4490	-6.68	20241204	1775	136.06	20240617	4490	-6.68	20241204	1775	136.06	20240617	0.00	N	127120	500	112 억		366401	N	N	0	N	00	N
76	20241217	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-65	5	-1.55	346909385	83877	38.03	4200	4275	4065	5450	2940	4195	4135.93	1.63	0	-13710	4518	4356	4223	4061	3928	4437	4142	112	1255	500	2930	5	1	22483843	929	-12.79	2.94	12	0.37	-323.00	1406.00	4490	20241204	-8.02	1775	20240617	132.68	4490	-8.02	20241204	1775	132.68	20240617	4490	-8.02	20241204	1775	132.68	20240617	0.00	N	127120	500	112 억		366401	N	N	0	N	00	N
77	20241217	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-100	5	-2.38	279521820	67539	30.62	4200	4275	4065	5450	2940	4195	4138.67	1.63	0	-11818	4518	4356	4223	4061	3928	4437	4142	112	1255	500	2930	5	1	22483843	921	-12.68	2.91	12	0.30	-323.00	1406.00	4490	20241204	-8.80	1775	20240617	130.70	4490	-8.80	20241204	1775	130.70	20240617	4490	-8.80	20241204	1775	130.70	20240617	0.00	N	127120	500	112 억		366401	N	N	0	N	00	N
78	20241217	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-75	5	-1.79	254479905	61394	27.84	4200	4275	4065	5450	2940	4195	4145.03	1.63	0	-7427	4518	4356	4223	4061	3928	4437	4142	112	1255	500	2930	5	1	22483843	926	-12.76	2.93	12	0.27	-323.00	1406.00	4490	20241204	-8.24	1775	20240617	132.11	4490	-8.24	20241204	1775	132.11	20240617	4490	-8.24	20241204	1775	132.11	20240617	0.00	N	127120	500	112 억		366401	N	N	0	N	00	N
79	20241217	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-110	5	-2.62	232837895	56140	25.45	4200	4275	4065	5450	2940	4195	4147.45	1.63	0	-5459	4518	4356	4223	4061	3928	4437	4142	112	1255	500	2930	5	1	22483843	918	-12.65	2.91	12	0.25	-323.00	1406.00	4490	20241204	-9.02	1775	20240617	130.14	4490	-9.02	20241204	1775	130.14	20240617	4490	-9.02	20241204	1775	130.14	20240617	0.00	N	127120	500	112 억		366401	N	N	0	N	00	N
80	20241217	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-75	5	-1.79	166275245	39853	18.07	4200	4275	4120	5450	2940	4195	4172.21	1.63	0	-923	4518	4356	4223	4061	3928	4437	4142	112	1255	500	2930	5	1	22483843	926	-12.76	2.93	12	0.18	-323.00	1406.00	4490	20241204	-8.24	1775	20240617	132.11	4490	-8.24	20241204	1775	132.11	20240617	4490	-8.24	20241204	1775	132.11	20240617	0.00	N	127120	500	112 억		366401	N	N	0	N	00	N
81	20241217	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-15	5	-0.36	35274800	8430	3.82	4200	4275	4125	5450	2940	4195	4184.44	1.63	0	-6570	4518	4356	4223	4061	3928	4437	4142	112	1255	500	2930	5	1	22483843	940	-12.94	2.97	12	0.04	-323.00	1406.00	4490	20241204	-6.90	1775	20240617	135.49	4490	-6.90	20241204	1775	135.49	20240617	4490	-6.90	20241204	1775	135.49	20240617	0.00	N	127120	500	112 억		366401	N	N	0	N	00	N
82	20241216	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	145	2	3.58	941107185	220552	172.13	4090	4385	4090	5260	2835	4050	4267.05	1.38	0	57809	4303	4176	4093	3966	3883	4135	3925	112	1210	500	2830	5	1	22483843	943	-12.99	2.98	12	0.98	-323.00	1406.00	4490	20241204	-6.57	1775	20240617	136.34	4490	-6.57	20241204	1775	136.34	20240617	4490	-6.57	20241204	1775	136.34	20240617	0.00	N	127120	500	112 억		309562	N	N	0	N	00	N
83	20241216	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	125	2	3.09	936550095	219465	171.28	4090	4385	4090	5260	2835	4050	4267.42	1.38	0	57808	4303	4176	4093	3966	3883	4135	3925	112	1210	500	2830	5	1	22483843	939	-12.93	2.97	12	0.98	-323.00	1406.00	4490	20241204	-7.02	1775	20240617	135.21	4490	-7.02	20241204	1775	135.21	20240617	4490	-7.02	20241204	1775	135.21	20240617	0.00	N	127120	500	112 억		309562	N	N	0	N	00	N
84	20241216	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	125	2	3.09	902767930	211366	164.96	4090	4385	4090	5260	2835	4050	4271.11	1.38	0	60466	4303	4176	4093	3966	3883	4135	3925	112	1210	500	2830	5	1	22483843	939	-12.93	2.97	12	0.94	-323.00	1406.00	4490	20241204	-7.02	1775	20240617	135.21	4490	-7.02	20241204	1775	135.21	20240617	4490	-7.02	20241204	1775	135.21	20240617	0.00	N	127120	500	112 억		309562	N	N	0	N	00	N
85	20241216	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	185	2	4.57	852385125	199409	155.63	4090	4385	4090	5260	2835	4050	4274.56	1.38	0	65640	4303	4176	4093	3966	3883	4135	3925	112	1210	500	2830	5	1	22483843	952	-13.11	3.01	12	0.89	-323.00	1406.00	4490	20241204	-5.68	1775	20240617	138.59	4490	-5.68	20241204	1775	138.59	20240617	4490	-5.68	20241204	1775	138.59	20240617	0.00	N	127120	500	112 억		309562	N	N	0	N	00	N
86	20241216	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	140	2	3.46	829016980	193861	151.30	4090	4385	4090	5260	2835	4050	4276.35	1.38	0	67760	4303	4176	4093	3966	3883	4135	3925	112	1210	500	2830	5	1	22483843	942	-12.97	2.98	12	0.86	-323.00	1406.00	4490	20241204	-6.68	1775	20240617	136.06	4490	-6.68	20241204	1775	136.06	20240617	4490	-6.68	20241204	1775	136.06	20240617	0.00	N	127120	500	112 억		309562	N	N	0	N	00	N
87	20241216	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	140	2	3.46	780348200	182234	142.22	4090	4385	4090	5260	2835	4050	4282.12	1.38	0	70271	4303	4176	4093	3966	3883	4135	3925	112	1210	500	2830	5	1	22483843	942	-12.97	2.98	12	0.81	-323.00	1406.00	4490	20241204	-6.68	1775	20240617	136.06	4490	-6.68	20241204	1775	136.06	20240617	4490	-6.68	20241204	1775	136.06	20240617	0.00	N	127120	500	112 억		309562	N	N	0	N	00	N
88	20241216	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	235	2	5.80	671436185	156498	122.14	4090	4385	4090	5260	2835	4050	4290.38	1.38	0	69223	4303	4176	4093	3966	3883	4135	3925	112	1210	500	2830	5	1	22483843	963	-13.27	3.05	12	0.70	-323.00	1406.00	4490	20241204	-4.57	1775	20240617	141.41	4490	-4.57	20241204	1775	141.41	20240617	4490	-4.57	20241204	1775	141.41	20240617	0.00	N	127120	500	112 억		309562	N	N	0	N	00	N
89	20241216	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	180	2	4.44	148849030	35378	27.61	4090	4280	4090	5260	2835	4050	4207.39	1.38	0	10928	4303	4176	4093	3966	3883	4135	3925	112	1210	500	2830	5	1	22483843	951	-13.10	3.01	12	0.16	-323.00	1406.00	4490	20241204	-5.79	1775	20240617	138.31	4490	-5.79	20241204	1775	138.31	20240617	4490	-5.79	20241204	1775	138.31	20240617	0.00	N	127120	500	112 억		309562	N	N	0	N	00	N
90	20241213	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-170	5	-4.03	520683520	128132	76.83	4220	4220	4010	5480	2955	4220	4063.65	1.75	0	-82959	4433	4326	4168	4061	3903	4380	4115	112	1260	500	2950	5	1	22483843	911	-12.54	2.88	12	0.57	-323.00	1406.00	4490	20241204	-9.80	1775	20240617	128.17	4490	-9.80	20241204	1775	128.17	20240617	4490	-9.80	20241204	1775	128.17	20240617	0.00	N	127120	500	112 억		392451	N	N	0	N	00	N
91	20241213	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-185	5	-4.38	429534995	105509	63.27	4220	4220	4010	5480	2955	4220	4071.07	1.75	0	-68653	4433	4326	4168	4061	3903	4380	4115	112	1260	500	2950	5	1	22483843	907	-12.49	2.87	12	0.47	-323.00	1406.00	4490	20241204	-10.13	1775	20240617	127.32	4490	-10.13	20241204	1775	127.32	20240617	4490	-10.13	20241204	1775	127.32	20240617	0.00	N	127120	500	112 억		392451	N	N	0	N	00	N
92	20241213	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-175	5	-4.15	384165575	94264	56.53	4220	4220	4010	5480	2955	4220	4075.42	1.75	0	-66084	4433	4326	4168	4061	3903	4380	4115	112	1260	500	2950	5	1	22483843	909	-12.52	2.88	12	0.42	-323.00	1406.00	4490	20241204	-9.91	1775	20240617	127.89	4490	-9.91	20241204	1775	127.89	20240617	4490	-9.91	20241204	1775	127.89	20240617	0.00	N	127120	500	112 억		392451	N	N	0	N	00	N
93	20241213	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-155	5	-3.67	336687475	82525	49.49	4220	4220	4010	5480	2955	4220	4079.82	1.75	0	-59570	4433	4326	4168	4061	3903	4380	4115	112	1260	500	2950	5	1	22483843	914	-12.59	2.89	12	0.37	-323.00	1406.00	4490	20241204	-9.47	1775	20240617	129.01	4490	-9.47	20241204	1775	129.01	20240617	4490	-9.47	20241204	1775	129.01	20240617	0.00	N	127120	500	112 억		392451	N	N	0	N	00	N
94	20241213	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-180	5	-4.27	309751680	75841	45.48	4220	4220	4015	5480	2955	4220	4084.22	1.75	0	-57329	4433	4326	4168	4061	3903	4380	4115	112	1260	500	2950	5	1	22483843	908	-12.51	2.87	12	0.34	-323.00	1406.00	4490	20241204	-10.02	1775	20240617	127.61	4490	-10.02	20241204	1775	127.61	20240617	4490	-10.02	20241204	1775	127.61	20240617	0.00	N	127120	500	112 억		392451	N	N	0	N	00	N
95	20241213	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-160	5	-3.79	204439925	49753	29.83	4220	4220	4045	5480	2955	4220	4109.10	1.75	0	-39267	4433	4326	4168	4061	3903	4380	4115	112	1260	500	2950	5	1	22483843	913	-12.57	2.89	12	0.22	-323.00	1406.00	4490	20241204	-9.58	1775	20240617	128.73	4490	-9.58	20241204	1775	128.73	20240617	4490	-9.58	20241204	1775	128.73	20240617	0.00	N	127120	500	112 억		392451	N	N	0	N	00	N
96	20241213	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-100	5	-2.37	143106400	34703	20.81	4220	4220	4050	5480	2955	4220	4123.75	1.75	0	-28313	4433	4326	4168	4061	3903	4380	4115	112	1260	500	2950	5	1	22483843	926	-12.76	2.93	12	0.15	-323.00	1406.00	4490	20241204	-8.24	1775	20240617	132.11	4490	-8.24	20241204	1775	132.11	20240617	4490	-8.24	20241204	1775	132.11	20240617	0.00	N	127120	500	112 억		392451	N	N	0	N	00	N
97	20241213	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-75	5	-1.78	34736525	8315	4.99	4220	4220	4115	5480	2955	4220	4177.57	1.75	0	-5392	4433	4326	4168	4061	3903	4380	4115	112	1260	500	2950	5	1	22483843	932	-12.83	2.95	12	0.04	-323.00	1406.00	4490	20241204	-7.68	1775	20240617	133.52	4490	-7.68	20241204	1775	133.52	20240617	4490	-7.68	20241204	1775	133.52	20240617	0.00	N	127120	500	112 억		392451	N	N	0	N	00	N
98	20241212	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	140	2	3.43	685441140	165897	236.51	4080	4275	4010	5300	2860	4080	4131.73	1.61	0	30757	4240	4160	4060	3980	3880	4200	4020	112	1220	500	2850	5	1	22483843	949	-13.07	3.00	12	0.74	-323.00	1406.00	4490	20241204	-6.01	1775	20240617	137.75	4490	-6.01	20241204	1775	137.75	20240617	4490	-6.01	20241204	1775	137.75	20240617	0.00	N	127120	500	112 억		361764	N	N	0	N	00	N
99	20241212	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	175	2	4.29	628380530	152322	217.16	4080	4275	4010	5300	2860	4080	4125.34	1.61	0	27553	4240	4160	4060	3980	3880	4200	4020	112	1220	500	2850	5	1	22483843	957	-13.17	3.03	12	0.68	-323.00	1406.00	4490	20241204	-5.23	1775	20240617	139.72	4490	-5.23	20241204	1775	139.72	20240617	4490	-5.23	20241204	1775	139.72	20240617	0.00	N	127120	500	112 억		361764	N	N	0	N	00	N
100	20241212	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-15	5	-0.37	350166760	85966	122.56	4080	4155	4010	5300	2860	4080	4073.32	1.61	0	8921	4240	4160	4060	3980	3880	4200	4020	112	1220	500	2850	5	1	22483843	914	-12.59	2.89	12	0.38	-323.00	1406.00	4490	20241204	-9.47	1775	20240617	129.01	4490	-9.47	20241204	1775	129.01	20240617	4490	-9.47	20241204	1775	129.01	20240617	0.00	N	127120	500	112 억		361764	N	N	0	N	00	N
101	20241212	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	35	2	0.86	253116535	61962	88.34	4080	4155	4030	5300	2860	4080	4085.03	1.61	0	6591	4240	4160	4060	3980	3880	4200	4020	112	1220	500	2850	5	1	22483843	925	-12.74	2.93	12	0.28	-323.00	1406.00	4490	20241204	-8.35	1775	20240617	131.83	4490	-8.35	20241204	1775	131.83	20240617	4490	-8.35	20241204	1775	131.83	20240617	0.00	N	127120	500	112 억		361764	N	N	0	N	00	N
102	20241212	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	20	2	0.49	240602660	58915	83.99	4080	4155	4030	5300	2860	4080	4083.89	1.61	0	5145	4240	4160	4060	3980	3880	4200	4020	112	1220	500	2850	5	1	22483843	922	-12.69	2.92	12	0.26	-323.00	1406.00	4490	20241204	-8.69	1775	20240617	130.99	4490	-8.69	20241204	1775	130.99	20240617	4490	-8.69	20241204	1775	130.99	20240617	0.00	N	127120	500	112 억		361764	N	N	0	N	00	N
103	20241212	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	0	3	0.00	207019745	50682	72.25	4080	4155	4030	5300	2860	4080	4084.68	1.61	0	9084	4240	4160	4060	3980	3880	4200	4020	112	1220	500	2850	5	1	22483843	917	-12.63	2.90	12	0.23	-323.00	1406.00	4490	20241204	-9.13	1775	20240617	129.86	4490	-9.13	20241204	1775	129.86	20240617	4490	-9.13	20241204	1775	129.86	20240617	0.00	N	127120	500	112 억		361764	N	N	0	N	00	N
104	20241212	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-30	5	-0.74	146564945	35752	50.97	4080	4155	4050	5300	2860	4080	4099.49	1.61	0	4849	4240	4160	4060	3980	3880	4200	4020	112	1220	500	2850	5	1	22483843	911	-12.54	2.88	12	0.16	-323.00	1406.00	4490	20241204	-9.80	1775	20240617	128.17	4490	-9.80	20241204	1775	128.17	20240617	4490	-9.80	20241204	1775	128.17	20240617	0.00	N	127120	500	112 억		361764	N	N	0	N	00	N
105	20241212	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	45	2	1.10	1644820	402	0.57	4080	4135	4080	5300	2860	4080	4091.59	1.61	0	-193	4240	4160	4060	3980	3880	4200	4020	112	1220	500	2850	5	1	22483843	927	-12.77	2.93	12	0.00	-323.00	1406.00	4490	20241204	-8.13	1775	20240617	132.39	4490	-8.13	20241204	1775	132.39	20240617	4490	-8.13	20241204	1775	132.39	20240617	0.00	N	127120	500	112 억		361764	N	N	0	N	00	N
106	20241211	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	35	2	0.87	278030920	68244	98.82	4010	4140	3960	5250	2835	4045	4074.05	1.56	0	13132	4161	4102	4041	3982	3921	4132	4012	112	1205	500	2830	5	1	22483843	917	-12.63	2.90	12	0.30	-323.00	1406.00	4490	20241204	-9.13	1775	20240617	129.86	4490	-9.13	20241204	1775	129.86	20240617	4490	-9.13	20241204	1775	129.86	20240617	0.00	N	127120	500	112 억		349632	N	N	0	N	00	N
107	20241211	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	50	2	1.24	252534635	62005	89.79	4010	4140	3960	5250	2835	4045	4072.81	1.56	0	12333	4161	4102	4041	3982	3921	4132	4012	112	1205	500	2830	5	1	22483843	921	-12.68	2.91	12	0.28	-323.00	1406.00	4490	20241204	-8.80	1775	20240617	130.70	4490	-8.80	20241204	1775	130.70	20240617	4490	-8.80	20241204	1775	130.70	20240617	0.00	N	127120	500	112 억		349632	N	N	0	N	00	N
108	20241211	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	55	2	1.36	215203705	52869	76.56	4010	4140	3960	5250	2835	4045	4070.51	1.56	0	17712	4161	4102	4041	3982	3921	4132	4012	112	1205	500	2830	5	1	22483843	922	-12.69	2.92	12	0.24	-323.00	1406.00	4490	20241204	-8.69	1775	20240617	130.99	4490	-8.69	20241204	1775	130.99	20240617	4490	-8.69	20241204	1775	130.99	20240617	0.00	N	127120	500	112 억		349632	N	N	0	N	00	N
109	20241211	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	55	2	1.36	212961500	52322	75.77	4010	4140	3960	5250	2835	4045	4070.21	1.56	0	17804	4161	4102	4041	3982	3921	4132	4012	112	1205	500	2830	5	1	22483843	922	-12.69	2.92	12	0.23	-323.00	1406.00	4490	20241204	-8.69	1775	20240617	130.99	4490	-8.69	20241204	1775	130.99	20240617	4490	-8.69	20241204	1775	130.99	20240617	0.00	N	127120	500	112 억		349632	N	N	0	N	00	N
110	20241211	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	55	2	1.36	205779365	50565	73.22	4010	4140	3960	5250	2835	4045	4069.60	1.56	0	16659	4161	4102	4041	3982	3921	4132	4012	112	1205	500	2830	5	1	22483843	922	-12.69	2.92	12	0.22	-323.00	1406.00	4490	20241204	-8.69	1775	20240617	130.99	4490	-8.69	20241204	1775	130.99	20240617	4490	-8.69	20241204	1775	130.99	20240617	0.00	N	127120	500	112 억		349632	N	N	0	N	00	N
111	20241211	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	5	2	0.12	112287475	27741	40.17	4010	4110	3960	5250	2835	4045	4047.71	1.56	0	7680	4161	4102	4041	3982	3921	4132	4012	112	1205	500	2830	5	1	22483843	911	-12.54	2.88	12	0.12	-323.00	1406.00	4490	20241204	-9.80	1775	20240617	128.17	4490	-9.80	20241204	1775	128.17	20240617	4490	-9.80	20241204	1775	128.17	20240617	0.00	N	127120	500	112 억		349632	N	N	0	N	00	N
112	20241211	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-10	5	-0.25	39972030	9936	14.39	4010	4110	3960	5250	2835	4045	4022.95	1.56	0	926	4161	4102	4041	3982	3921	4132	4012	112	1205	500	2830	5	1	22483843	907	-12.49	2.87	12	0.04	-323.00	1406.00	4490	20241204	-10.13	1775	20240617	127.32	4490	-10.13	20241204	1775	127.32	20240617	4490	-10.13	20241204	1775	127.32	20240617	0.00	N	127120	500	112 억		349632	N	N	0	N	00	N
113	20241211	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-5	5	-0.12	14497070	3635	5.26	4010	4040	3960	5250	2835	4045	3988.19	1.56	0	641	4161	4102	4041	3982	3921	4132	4012	112	1205	500	2830	5	1	22483843	908	-12.51	2.87	12	0.02	-323.00	1406.00	4490	20241204	-10.02	1775	20240617	127.61	4490	-10.02	20241204	1775	127.61	20240617	4490	-10.02	20241204	1775	127.61	20240617	0.00	N	127120	500	112 억		349632	N	N	0	N	00	N
114	20241210	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	45	2	1.12	277930370	69056	21.43	4015	4100	3980	5200	2800	4000	4024.71	1.70	0	-32501	4480	4240	4020	3780	3560	4130	3670	112	1200	500	2800	5	1	22483843	909	-12.52	2.88	12	0.31	-323.00	1406.00	4490	20241204	-9.91	1775	20240617	127.89	4490	-9.91	20241204	1775	127.89	20240617	4490	-9.91	20241204	1775	127.89	20240617	0.00	N	127120	500	112 억		382062	N	N	0	N	00	N
115	20241210	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	25	2	0.62	255260425	63426	19.68	4015	4100	3980	5200	2800	4000	4024.54	1.70	0	-31860	4480	4240	4020	3780	3560	4130	3670	112	1200	500	2800	5	1	22483843	905	-12.46	2.86	12	0.28	-323.00	1406.00	4490	20241204	-10.36	1775	20240617	126.76	4490	-10.36	20241204	1775	126.76	20240617	4490	-10.36	20241204	1775	126.76	20240617	0.00	N	127120	500	112 억		382062	N	N	0	N	00	N
116	20241210	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	0	3	0.00	220793775	54798	17.00	4015	4100	3980	5200	2800	4000	4029.23	1.70	0	-26923	4480	4240	4020	3780	3560	4130	3670	112	1200	500	2800	5	1	22483843	899	-12.38	2.84	12	0.24	-323.00	1406.00	4490	20241204	-10.91	1775	20240617	125.35	4490	-10.91	20241204	1775	125.35	20240617	4490	-10.91	20241204	1775	125.35	20240617	0.00	N	127120	500	112 억		382062	N	N	0	N	00	N
117	20241210	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	0	3	0.00	216218055	53657	16.65	4015	4100	3980	5200	2800	4000	4029.63	1.70	0	-26198	4480	4240	4020	3780	3560	4130	3670	112	1200	500	2800	5	1	22483843	899	-12.38	2.84	12	0.24	-323.00	1406.00	4490	20241204	-10.91	1775	20240617	125.35	4490	-10.91	20241204	1775	125.35	20240617	4490	-10.91	20241204	1775	125.35	20240617	0.00	N	127120	500	112 억		382062	N	N	0	N	00	N
118	20241210	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	40	2	1.00	190201715	47163	14.63	4015	4100	3980	5200	2800	4000	4032.86	1.70	0	-20979	4480	4240	4020	3780	3560	4130	3670	112	1200	500	2800	5	1	22483843	908	-12.51	2.87	12	0.21	-323.00	1406.00	4490	20241204	-10.02	1775	20240617	127.61	4490	-10.02	20241204	1775	127.61	20240617	4490	-10.02	20241204	1775	127.61	20240617	0.00	N	127120	500	112 억		382062	N	N	0	N	00	N
119	20241210	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	5	2	0.12	173664495	43046	13.36	4015	4100	3980	5200	2800	4000	4034.39	1.70	0	-19753	4480	4240	4020	3780	3560	4130	3670	112	1200	500	2800	5	1	22483843	900	-12.40	2.85	12	0.19	-323.00	1406.00	4490	20241204	-10.80	1775	20240617	125.63	4490	-10.80	20241204	1775	125.63	20240617	4490	-10.80	20241204	1775	125.63	20240617	0.00	N	127120	500	112 억		382062	N	N	0	N	00	N
120	20241210	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	80	2	2.00	81808305	20144	6.25	4015	4100	4010	5200	2800	4000	4061.17	1.70	0	-5469	4480	4240	4020	3780	3560	4130	3670	112	1200	500	2800	5	1	22483843	917	-12.63	2.90	12	0.09	-323.00	1406.00	4490	20241204	-9.13	1775	20240617	129.86	4490	-9.13	20241204	1775	129.86	20240617	4490	-9.13	20241204	1775	129.86	20240617	0.00	N	127120	500	112 억		382062	N	N	0	N	00	N
121	20241210	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	65	2	1.62	14991505	3714	1.15	4015	4090	4010	5200	2800	4000	4036.48	1.70	0	610	4480	4240	4020	3780	3560	4130	3670	112	1200	500	2800	5	1	22483843	914	-12.59	2.89	12	0.02	-323.00	1406.00	4490	20241204	-9.47	1775	20240617	129.01	4490	-9.47	20241204	1775	129.01	20240617	4490	-9.47	20241204	1775	129.01	20240617	0.00	N	127120	500	112 억		382062	N	N	0	N	00	N
122	20241209	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-265	5	-6.21	1281197800	322136	156.68	4260	4260	3800	5540	2990	4265	3977.19	1.89	0	-42751	4558	4411	4303	4156	4048	4357	4102	112	1275	500	2980	5	1	22483843	899	-12.38	2.84	12	1.43	-323.00	1406.00	4490	20241204	-10.91	1775	20240617	125.35	4490	-10.91	20241204	1775	125.35	20240617	4490	-10.91	20241204	1775	125.35	20240617	0.00	N	127120	500	112 억		424716	N	N	0	N	00	N
123	20241209	150809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-260	5	-6.10	1259226940	316654	154.02	4260	4260	3800	5540	2990	4265	3976.67	1.89	0	-39530	4558	4411	4303	4156	4048	4357	4102	112	1275	500	2980	5	1	22483843	900	-12.40	2.85	12	1.41	-323.00	1406.00	4490	20241204	-10.80	1775	20240617	125.63	4490	-10.80	20241204	1775	125.63	20240617	4490	-10.80	20241204	1775	125.63	20240617	0.00	N	127120	500	112 억		424716	N	N	0	N	00	N
124	20241209	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-300	5	-7.03	1184341655	297860	144.87	4260	4260	3800	5540	2990	4265	3976.17	1.89	0	-32306	4558	4411	4303	4156	4048	4357	4102	112	1275	500	2980	5	1	22483843	891	-12.28	2.82	12	1.32	-323.00	1406.00	4490	20241204	-11.69	1775	20240617	123.38	4490	-11.69	20241204	1775	123.38	20240617	4490	-11.69	20241204	1775	123.38	20240617	0.00	N	127120	500	112 억		424716	N	N	0	N	00	N
125	20241209	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-235	5	-5.51	1074442975	270312	131.48	4260	4260	3800	5540	2990	4265	3974.83	1.89	0	-32433	4558	4411	4303	4156	4048	4357	4102	112	1275	500	2980	5	1	22483843	906	-12.48	2.87	12	1.20	-323.00	1406.00	4490	20241204	-10.24	1775	20240617	127.04	4490	-10.24	20241204	1775	127.04	20240617	4490	-10.24	20241204	1775	127.04	20240617	0.00	N	127120	500	112 억		424716	N	N	0	N	00	N
126	20241209	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-285	5	-6.68	1042916605	262452	127.65	4260	4260	3800	5540	2990	4265	3973.74	1.89	0	-32262	4558	4411	4303	4156	4048	4357	4102	112	1275	500	2980	5	1	22483843	895	-12.32	2.83	12	1.17	-323.00	1406.00	4490	20241204	-11.36	1775	20240617	124.23	4490	-11.36	20241204	1775	124.23	20240617	4490	-11.36	20241204	1775	124.23	20240617	0.00	N	127120	500	112 억		424716	N	N	0	N	00	N
127	20241209	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-265	5	-6.21	665429265	167362	81.40	4260	4260	3800	5540	2990	4265	3975.99	1.89	0	-22527	4558	4411	4303	4156	4048	4357	4102	112	1275	500	2980	5	1	22483843	899	-12.38	2.84	12	0.74	-323.00	1406.00	4490	20241204	-10.91	1775	20240617	125.35	4490	-10.91	20241204	1775	125.35	20240617	4490	-10.91	20241204	1775	125.35	20240617	0.00	N	127120	500	112 억		424716	N	N	0	N	00	N
128	20241209	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-255	5	-5.98	468795545	117577	57.19	4260	4260	3800	5540	2990	4265	3987.14	1.89	0	-10466	4558	4411	4303	4156	4048	4357	4102	112	1275	500	2980	5	1	22483843	902	-12.41	2.85	12	0.52	-323.00	1406.00	4490	20241204	-10.69	1775	20240617	125.92	4490	-10.69	20241204	1775	125.92	20240617	4490	-10.69	20241204	1775	125.92	20240617	0.00	N	127120	500	112 억		424716	N	N	0	N	00	N
129	20241209	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-145	5	-3.40	61554525	15060	7.32	4260	4260	4045	5540	2990	4265	4087.29	1.89	0	1382	4558	4411	4303	4156	4048	4357	4102	112	1275	500	2980	5	1	22483843	926	-12.76	2.93	12	0.07	-323.00	1406.00	4490	20241204	-8.24	1775	20240617	132.11	4490	-8.24	20241204	1775	132.11	20240617	4490	-8.24	20241204	1775	132.11	20240617	0.00	N	127120	500	112 억		424716	N	N	0	N	00	N
130	20241206	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-75	5	-1.73	882282850	205598	145.98	4340	4450	4195	5640	3040	4340	4291.31	1.81	0	16003	4513	4426	4303	4216	4093	4470	4260	112	1300	500	3030	5	1	22483843	959	-13.20	3.03	12	0.91	-323.00	1406.00	4490	20241204	-5.01	1775	20240617	140.28	4490	-5.01	20241204	1775	140.28	20240617	4490	-5.01	20241204	1775	140.28	20240617	0.00	N	127120	500	112 억		408039	N	N	0	N	00	N
131	20241206	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-70	5	-1.61	837962890	195187	138.59	4340	4450	4195	5640	3040	4340	4293.13	1.81	0	16023	4513	4426	4303	4216	4093	4470	4260	112	1300	500	3030	5	1	22483843	960	-13.22	3.04	12	0.87	-323.00	1406.00	4490	20241204	-4.90	1775	20240617	140.56	4490	-4.90	20241204	1775	140.56	20240617	4490	-4.90	20241204	1775	140.56	20240617	0.00	N	127120	500	112 억		408039	N	N	0	N	00	N
132	20241206	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-55	5	-1.27	791052535	184233	130.81	4340	4450	4195	5640	3040	4340	4293.76	1.81	0	12406	4513	4426	4303	4216	4093	4470	4260	112	1300	500	3030	5	1	22483843	963	-13.27	3.05	12	0.82	-323.00	1406.00	4490	20241204	-4.57	1775	20240617	141.41	4490	-4.57	20241204	1775	141.41	20240617	4490	-4.57	20241204	1775	141.41	20240617	0.00	N	127120	500	112 억		408039	N	N	0	N	00	N
133	20241206	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-125	5	-2.88	778769085	181343	128.76	4340	4450	4195	5640	3040	4340	4294.45	1.81	0	12217	4513	4426	4303	4216	4093	4470	4260	112	1300	500	3030	5	1	22483843	948	-13.05	3.00	12	0.81	-323.00	1406.00	4490	20241204	-6.12	1775	20240617	137.46	4490	-6.12	20241204	1775	137.46	20240617	4490	-6.12	20241204	1775	137.46	20240617	0.00	N	127120	500	112 억		408039	N	N	0	N	00	N
134	20241206	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-60	5	-1.38	726448365	169002	120.00	4340	4450	4195	5640	3040	4340	4298.46	1.81	0	18345	4513	4426	4303	4216	4093	4470	4260	112	1300	500	3030	5	1	22483843	962	-13.25	3.04	12	0.75	-323.00	1406.00	4490	20241204	-4.68	1775	20240617	141.13	4490	-4.68	20241204	1775	141.13	20240617	4490	-4.68	20241204	1775	141.13	20240617	0.00	N	127120	500	112 억		408039	N	N	0	N	00	N
135	20241206	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	50	2	1.15	691348450	160876	114.23	4340	4450	4195	5640	3040	4340	4297.40	1.81	0	23686	4513	4426	4303	4216	4093	4470	4260	112	1300	500	3030	5	1	22483843	987	-13.59	3.12	12	0.72	-323.00	1406.00	4490	20241204	-2.23	1775	20240617	147.32	4490	-2.23	20241204	1775	147.32	20240617	4490	-2.23	20241204	1775	147.32	20240617	0.00	N	127120	500	112 억		408039	N	N	0	N	00	N
136	20241206	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-65	5	-1.50	435208545	100436	71.31	4340	4450	4255	5640	3040	4340	4333.19	1.81	0	13637	4513	4426	4303	4216	4093	4470	4260	112	1300	500	3030	5	1	22483843	961	-13.24	3.04	12	0.45	-323.00	1406.00	4490	20241204	-4.79	1775	20240617	140.85	4490	-4.79	20241204	1775	140.85	20240617	4490	-4.79	20241204	1775	140.85	20240617	0.00	N	127120	500	112 억		408039	N	N	0	N	00	N
137	20241206	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	75	2	1.73	44912175	10334	7.34	4340	4415	4255	5640	3040	4340	4346.06	1.81	0	-508	4513	4426	4303	4216	4093	4470	4260	112	1300	500	3030	5	1	22483843	993	-13.67	3.14	12	0.05	-323.00	1406.00	4490	20241204	-1.67	1775	20240617	148.73	4490	-1.67	20241204	1775	148.73	20240617	4490	-1.67	20241204	1775	148.73	20240617	0.00	N	127120	500	112 억		408039	N	N	0	N	00	N
138	20241205	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-10	5	-0.23	600410610	140540	26.59	4290	4390	4180	5650	3045	4350	4272.17	1.82	0	-7841	4750	4550	4290	4090	3830	4650	4190	112	1300	500	3040	5	1	22483843	976	-13.44	3.09	12	0.63	-323.00	1406.00	4490	20241204	-3.34	1775	20240617	144.51	4490	-3.34	20241204	1775	144.51	20240617	4490	-3.34	20241204	1775	144.51	20240617	0.00	N	127120	500	112 억		409795	N	N	0	N	00	N
139	20241205	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-25	5	-0.57	534199175	125340	23.71	4290	4370	4180	5650	3045	4350	4262.00	1.82	0	-9211	4750	4550	4290	4090	3830	4650	4190	112	1300	500	3040	5	1	22483843	972	-13.39	3.08	12	0.56	-323.00	1406.00	4490	20241204	-3.67	1775	20240617	143.66	4490	-3.67	20241204	1775	143.66	20240617	4490	-3.67	20241204	1775	143.66	20240617	0.00	N	127120	500	112 억		409795	N	N	0	N	00	N
140	20241205	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-85	5	-1.95	481638485	113103	21.40	4290	4370	4180	5650	3045	4350	4258.41	1.82	0	-12754	4750	4550	4290	4090	3830	4650	4190	112	1300	500	3040	5	1	22483843	959	-13.20	3.03	12	0.50	-323.00	1406.00	4490	20241204	-5.01	1775	20240617	140.28	4490	-5.01	20241204	1775	140.28	20240617	4490	-5.01	20241204	1775	140.28	20240617	0.00	N	127120	500	112 억		409795	N	N	0	N	00	N
141	20241205	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-90	5	-2.07	451875000	106144	20.08	4290	4370	4180	5650	3045	4350	4257.19	1.82	0	-15037	4750	4550	4290	4090	3830	4650	4190	112	1300	500	3040	5	1	22483843	958	-13.19	3.03	12	0.47	-323.00	1406.00	4490	20241204	-5.12	1775	20240617	140.00	4490	-5.12	20241204	1775	140.00	20240617	4490	-5.12	20241204	1775	140.00	20240617	0.00	N	127120	500	112 억		409795	N	N	0	N	00	N
142	20241205	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-85	5	-1.95	420049710	98680	18.67	4290	4370	4180	5650	3045	4350	4256.69	1.82	0	-14124	4750	4550	4290	4090	3830	4650	4190	112	1300	500	3040	5	1	22483843	959	-13.20	3.03	12	0.44	-323.00	1406.00	4490	20241204	-5.01	1775	20240617	140.28	4490	-5.01	20241204	1775	140.28	20240617	4490	-5.01	20241204	1775	140.28	20240617	0.00	N	127120	500	112 억		409795	N	N	0	N	00	N
143	20241205	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-90	5	-2.07	363274640	85469	16.17	4290	4370	4180	5650	3045	4350	4250.37	1.82	0	-6961	4750	4550	4290	4090	3830	4650	4190	112	1300	500	3040	5	1	22483843	958	-13.19	3.03	12	0.38	-323.00	1406.00	4490	20241204	-5.12	1775	20240617	140.00	4490	-5.12	20241204	1775	140.00	20240617	4490	-5.12	20241204	1775	140.00	20240617	0.00	N	127120	500	112 억		409795	N	N	0	N	00	N
144	20241205	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-105	5	-2.41	294818040	69210	13.09	4290	4370	4180	5650	3045	4350	4259.76	1.82	0	-10893	4750	4550	4290	4090	3830	4650	4190	112	1300	500	3040	5	1	22483843	954	-13.14	3.02	12	0.31	-323.00	1406.00	4490	20241204	-5.46	1775	20240617	139.15	4490	-5.46	20241204	1775	139.15	20240617	4490	-5.46	20241204	1775	139.15	20240617	0.00	N	127120	500	112 억		409795	N	N	0	N	00	N
145	20241205	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-10	5	-0.23	20516445	4769	0.90	4290	4345	4280	5650	3045	4350	4302.04	1.82	0	79	4750	4550	4290	4090	3830	4650	4190	112	1300	500	3040	5	1	22483843	976	-13.44	3.09	12	0.02	-323.00	1406.00	4490	20241204	-3.34	1775	20240617	144.51	4490	-3.34	20241204	1775	144.51	20240617	4490	-3.34	20241204	1775	144.51	20240617	0.00	N	127120	500	112 억		409795	N	N	0	N	00	N
146	20241204	160737	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4350	175	2	4.19	2297270085	528161	289.26	4100	4490	4030	5420	2925	4175	4349.56	1.50	0	73171	4335	4255	4160	4080	3985	4295	4120	112	1245	500	2920	5	1	22483843	978	-13.47	3.09	12	2.35	-323.00	1406.00	4490	20241204	-3.12	1775	20240617	145.07	4490	-3.12	20241204	1775	145.07	20240617	4490	-3.12	20241204	1775	145.07	20240617	0.00	N	127120	500	112 억		336756	N	N	0	N	00	N
147	20241204	150738	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4350	175	2	4.19	2212609800	508701	278.60	4100	4490	4030	5420	2925	4175	4349.53	1.50	0	76628	4335	4255	4160	4080	3985	4295	4120	112	1245	500	2920	5	1	22483843	978	-13.47	3.09	12	2.26	-323.00	1406.00	4490	20241204	-3.12	1775	20240617	145.07	4490	-3.12	20241204	1775	145.07	20240617	4490	-3.12	20241204	1775	145.07	20240617	0.00	N	127120	500	112 억		336756	N	N	0	N	00	N
148	20241204	140737	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4385	210	2	5.03	1977807380	454767	249.06	4100	4490	4030	5420	2925	4175	4349.06	1.50	0	70163	4335	4255	4160	4080	3985	4295	4120	112	1245	500	2920	5	1	22483843	986	-13.58	3.12	12	2.02	-323.00	1406.00	4490	20241204	-2.34	1775	20240617	147.04	4490	-2.34	20241204	1775	147.04	20240617	4490	-2.34	20241204	1775	147.04	20240617	0.00	N	127120	500	112 억		336756	N	N	0	N	00	N
149	20241204	130735	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4380	205	2	4.91	1705480330	392725	215.08	4100	4490	4030	5420	2925	4175	4342.68	1.50	0	27263	4335	4255	4160	4080	3985	4295	4120	112	1245	500	2920	5	1	22483843	985	-13.56	3.12	12	1.75	-323.00	1406.00	4490	20241204	-2.45	1775	20240617	146.76	4490	-2.45	20241204	1775	146.76	20240617	4490	-2.45	20241204	1775	146.76	20240617	0.00	N	127120	500	112 억		336756	N	N	0	N	00	N
150	20241204	120732	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4330	155	2	3.71	1559141665	359102	196.67	4100	4490	4030	5420	2925	4175	4341.78	1.50	0	28582	4335	4255	4160	4080	3985	4295	4120	112	1245	500	2920	5	1	22483843	974	-13.41	3.08	12	1.60	-323.00	1406.00	4490	20241204	-3.56	1775	20240617	143.94	4490	-3.56	20241204	1775	143.94	20240617	4490	-3.56	20241204	1775	143.94	20240617	0.00	N	127120	500	112 억		336756	N	N	0	N	00	N
151	20241204	110722	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4300	125	2	2.99	1276004325	293205	160.58	4100	4490	4030	5420	2925	4175	4351.92	1.50	0	25970	4335	4255	4160	4080	3985	4295	4120	112	1245	500	2920	5	1	22483843	967	-13.31	3.06	12	1.30	-323.00	1406.00	4490	20241204	-4.23	1775	20240617	142.25	4490	-4.23	20241204	1775	142.25	20240617	4490	-4.23	20241204	1775	142.25	20240617	0.00	N	127120	500	112 억		336756	N	N	0	N	00	N
152	20241204	100726	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4340	165	2	3.95	979392690	225181	123.33	4100	4490	4030	5420	2925	4175	4349.36	1.50	0	9043	4335	4255	4160	4080	3985	4295	4120	112	1245	500	2920	5	1	22483843	976	-13.44	3.09	12	1.00	-323.00	1406.00	4490	20241204	-3.34	1775	20240617	144.51	4490	-3.34	20241204	1775	144.51	20240617	4490	-3.34	20241204	1775	144.51	20240617	0.00	N	127120	500	112 억		336756	N	N	0	N	00	N
153	20241204	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	15	2	0.36	59443015	14296	7.83	4100	4200	4030	5420	2925	4175	4158.02	1.50	0	3503	4335	4255	4160	4080	3985	4295	4120	112	1245	500	2920	5	1	22483843	942	-12.97	2.98	12	0.06	-323.00	1406.00	4400	20241129	-4.77	1775	20240617	136.06	4400	-4.77	20241129	1775	136.06	20240617	4400	-4.77	20241129	1775	136.06	20240617	0.00	N	127120	500	112 억		336756	N	N	0	N	00	N
154	20241203	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	45	2	1.09	754884410	180548	54.17	4130	4240	4065	5360	2895	4130	4181.07	1.38	0	22731	4396	4262	4146	4012	3896	4330	4080	112	1230	500	2890	5	1	22483843	939	-12.93	2.97	12	0.80	-323.00	1406.00	4400	20241129	-5.11	1775	20240617	135.21	4400	-5.11	20241129	1775	135.21	20240617	4400	-5.11	20241129	1775	135.21	20240617	0.00	N	127120	500	112 억		311345	N	N	0	N	00	N
155	20241203	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	60	2	1.45	738870310	176721	53.02	4130	4240	4065	5360	2895	4130	4181.00	1.38	0	21734	4396	4262	4146	4012	3896	4330	4080	112	1230	500	2890	5	1	22483843	942	-12.97	2.98	12	0.79	-323.00	1406.00	4400	20241129	-4.77	1775	20240617	136.06	4400	-4.77	20241129	1775	136.06	20240617	4400	-4.77	20241129	1775	136.06	20240617	0.00	N	127120	500	112 억		311345	N	N	0	N	00	N
156	20241203	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	60	2	1.45	556136780	132788	39.84	4130	4240	4065	5360	2895	4130	4188.16	1.38	0	19435	4396	4262	4146	4012	3896	4330	4080	112	1230	500	2890	5	1	22483843	942	-12.97	2.98	12	0.59	-323.00	1406.00	4400	20241129	-4.77	1775	20240617	136.06	4400	-4.77	20241129	1775	136.06	20240617	4400	-4.77	20241129	1775	136.06	20240617	0.00	N	127120	500	112 억		311345	N	N	0	N	00	N
157	20241203	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	60	2	1.45	315440020	75606	22.68	4130	4210	4065	5360	2895	4130	4172.16	1.38	0	-343	4396	4262	4146	4012	3896	4330	4080	112	1230	500	2890	5	1	22483843	942	-12.97	2.98	12	0.34	-323.00	1406.00	4400	20241129	-4.77	1775	20240617	136.06	4400	-4.77	20241129	1775	136.06	20240617	4400	-4.77	20241129	1775	136.06	20240617	0.00	N	127120	500	112 억		311345	N	N	0	N	00	N
158	20241203	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	60	2	1.45	233319135	55861	16.76	4130	4210	4065	5360	2895	4130	4176.78	1.38	0	4201	4396	4262	4146	4012	3896	4330	4080	112	1230	500	2890	5	1	22483843	942	-12.97	2.98	12	0.25	-323.00	1406.00	4400	20241129	-4.77	1775	20240617	136.06	4400	-4.77	20241129	1775	136.06	20240617	4400	-4.77	20241129	1775	136.06	20240617	0.00	N	127120	500	112 억		311345	N	N	0	N	00	N
159	20241203	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	55	2	1.33	204989195	49088	14.73	4130	4210	4065	5360	2895	4130	4175.95	1.38	0	4141	4396	4262	4146	4012	3896	4330	4080	112	1230	500	2890	5	1	22483843	941	-12.96	2.98	12	0.22	-323.00	1406.00	4400	20241129	-4.89	1775	20240617	135.77	4400	-4.89	20241129	1775	135.77	20240617	4400	-4.89	20241129	1775	135.77	20240617	0.00	N	127120	500	112 억		311345	N	N	0	N	00	N
160	20241203	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	35	2	0.85	98207140	23618	7.09	4130	4190	4065	5360	2895	4130	4158.15	1.38	0	-9701	4396	4262	4146	4012	3896	4330	4080	112	1230	500	2890	5	1	22483843	936	-12.89	2.96	12	0.11	-323.00	1406.00	4400	20241129	-5.34	1775	20240617	134.65	4400	-5.34	20241129	1775	134.65	20240617	4400	-5.34	20241129	1775	134.65	20240617	0.00	N	127120	500	112 억		311345	N	N	0	N	00	N
161	20241203	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	55	2	1.33	15849410	3833	1.15	4130	4185	4065	5360	2895	4130	4134.99	1.38	0	-889	4396	4262	4146	4012	3896	4330	4080	112	1230	500	2890	5	1	22483843	941	-12.96	2.98	12	0.02	-323.00	1406.00	4400	20241129	-4.89	1775	20240617	135.77	4400	-4.89	20241129	1775	135.77	20240617	4400	-4.89	20241129	1775	135.77	20240617	0.00	N	127120	500	112 억		311345	N	N	0	N	00	N
162	20241202	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	80	2	1.98	1385829445	333237	86.69	4100	4280	4030	5260	2835	4050	4158.69	1.14	0	56444	4603	4326	4123	3846	3643	4225	3745	112	1210	500	2830	5	1	22483843	929	-12.79	2.94	12	1.48	-323.00	1406.00	4400	20241129	-6.14	1775	20240617	132.68	4400	-6.14	20241129	1775	132.68	20240617	4400	-6.14	20241129	1775	132.68	20240617	0.00	N	127120	500	112 억		255217	N	N	0	N	00	N
163	20241202	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	80	2	1.98	1373439125	330238	85.91	4100	4280	4030	5260	2835	4050	4158.94	1.14	0	57784	4603	4326	4123	3846	3643	4225	3745	112	1210	500	2830	5	1	22483843	929	-12.79	2.94	12	1.47	-323.00	1406.00	4400	20241129	-6.14	1775	20240617	132.68	4400	-6.14	20241129	1775	132.68	20240617	4400	-6.14	20241129	1775	132.68	20240617	0.00	N	127120	500	112 억		255217	N	N	0	N	00	N
164	20241202	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	180	2	4.44	1191777670	286262	74.47	4100	4280	4030	5260	2835	4050	4163.24	1.14	0	59068	4603	4326	4123	3846	3643	4225	3745	112	1210	500	2830	5	1	22483843	951	-13.10	3.01	12	1.27	-323.00	1406.00	4400	20241129	-3.86	1775	20240617	138.31	4400	-3.86	20241129	1775	138.31	20240617	4400	-3.86	20241129	1775	138.31	20240617	0.00	N	127120	500	112 억		255217	N	N	0	N	00	N
165	20241202	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	135	2	3.33	1018761095	245206	63.79	4100	4280	4030	5260	2835	4050	4154.72	1.14	0	62144	4603	4326	4123	3846	3643	4225	3745	112	1210	500	2830	5	1	22483843	941	-12.96	2.98	12	1.09	-323.00	1406.00	4400	20241129	-4.89	1775	20240617	135.77	4400	-4.89	20241129	1775	135.77	20240617	4400	-4.89	20241129	1775	135.77	20240617	0.00	N	127120	500	112 억		255217	N	N	0	N	00	N
166	20241202	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	65	2	1.60	991107190	238541	62.05	4100	4280	4030	5260	2835	4050	4154.87	1.14	0	61582	4603	4326	4123	3846	3643	4225	3745	112	1210	500	2830	5	1	22483843	925	-12.74	2.93	12	1.06	-323.00	1406.00	4400	20241129	-6.48	1775	20240617	131.83	4400	-6.48	20241129	1775	131.83	20240617	4400	-6.48	20241129	1775	131.83	20240617	0.00	N	127120	500	112 억		255217	N	N	0	N	00	N
167	20241202	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	130	2	3.21	869699715	208882	54.34	4100	4280	4030	5260	2835	4050	4163.59	1.14	0	60109	4603	4326	4123	3846	3643	4225	3745	112	1210	500	2830	5	1	22483843	940	-12.94	2.97	12	0.93	-323.00	1406.00	4400	20241129	-5.00	1775	20240617	135.49	4400	-5.00	20241129	1775	135.49	20240617	4400	-5.00	20241129	1775	135.49	20240617	0.00	N	127120	500	112 억		255217	N	N	0	N	00	N
168	20241202	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	185	2	4.57	664019315	159739	41.55	4100	4280	4030	5260	2835	4050	4156.90	1.14	0	50798	4603	4326	4123	3846	3643	4225	3745	112	1210	500	2830	5	1	22483843	952	-13.11	3.01	12	0.71	-323.00	1406.00	4400	20241129	-3.75	1775	20240617	138.59	4400	-3.75	20241129	1775	138.59	20240617	4400	-3.75	20241129	1775	138.59	20240617	0.00	N	127120	500	112 억		255217	N	N	0	N	00	N
169	20241202	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	70	2	1.73	139295840	34277	8.92	4100	4140	4030	5260	2835	4050	4063.83	1.14	0	4099	4603	4326	4123	3846	3643	4225	3745	112	1210	500	2830	5	1	22483843	926	-12.76	2.93	12	0.15	-323.00	1406.00	4400	20241129	-6.36	1775	20240617	132.11	4400	-6.36	20241129	1775	132.11	20240617	4400	-6.36	20241129	1775	132.11	20240617	0.00	N	127120	500	112 억		255217	N	N	0	N	00	N