KissMeData/466410/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	161427	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16490	420	2	2.61	1458372020	88915	73.90	15940	16640	15640	20850	11250	16070	16401.81	3.67	15915	27318	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	831	10.60	1.96	12	1.77	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	24400	-32.42	20241202	15640	5.43	20241230	24400	-32.42	20241202	15640	5.43	20241230	1.29	N	466410	500	25 억		184867	N	N	1	N	00	N
3	20241231	151410	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16490	420	2	2.61	1458372020	88915	73.90	15940	16640	15640	20850	11250	16070	16401.81	3.67	15915	27318	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	831	10.60	1.96	12	1.77	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	24400	-32.42	20241202	15640	5.43	20241230	24400	-32.42	20241202	15640	5.43	20241230	1.29	N	466410	500	25 억		184867	N	N	1	N	00	N
4	20241231	141418	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16490	420	2	2.61	1458372020	88915	73.90	15940	16640	15640	20850	11250	16070	16401.81	3.67	15915	27318	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	831	10.60	1.96	12	1.77	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	24400	-32.42	20241202	15640	5.43	20241230	24400	-32.42	20241202	15640	5.43	20241230	1.29	N	466410	500	25 억		184867	N	N	1	N	00	N
5	20241231	131426	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16490	420	2	2.61	1458372020	88915	73.90	15940	16640	15640	20850	11250	16070	16401.81	3.67	15915	27318	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	831	10.60	1.96	12	1.77	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	24400	-32.42	20241202	15640	5.43	20241230	24400	-32.42	20241202	15640	5.43	20241230	1.29	N	466410	500	25 억		184867	N	N	1	N	00	N
6	20241231	121425	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16490	420	2	2.61	1458372020	88915	73.90	15940	16640	15640	20850	11250	16070	16401.81	3.67	15915	27318	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	831	10.60	1.96	12	1.77	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	24400	-32.42	20241202	15640	5.43	20241230	24400	-32.42	20241202	15640	5.43	20241230	1.29	N	466410	500	25 억		184867	N	N	1	N	00	N
7	20241231	111425	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16490	420	2	2.61	1458372020	88915	73.90	15940	16640	15640	20850	11250	16070	16401.81	3.67	15915	27318	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	831	10.60	1.96	12	1.77	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	24400	-32.42	20241202	15640	5.43	20241230	24400	-32.42	20241202	15640	5.43	20241230	1.29	N	466410	500	25 억		184867	N	N	1	N	00	N
8	20241231	101418	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16490	420	2	2.61	1458372020	88915	73.90	15940	16640	15640	20850	11250	16070	16401.81	3.67	15915	27318	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	831	10.60	1.96	12	1.77	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	24400	-32.42	20241202	15640	5.43	20241230	24400	-32.42	20241202	15640	5.43	20241230	1.29	N	466410	500	25 억		184867	N	N	1	N	00	N
9	20241231	091421	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16490	420	2	2.61	1458372020	88915	73.90	15940	16640	15640	20850	11250	16070	16401.81	3.67	15915	27318	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	831	10.60	1.96	12	1.77	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	24400	-32.42	20241202	15640	5.43	20241230	24400	-32.42	20241202	15640	5.43	20241230	1.29	N	466410	500	25 억		184867	N	N	1	N	00	N
10	20241230	161410	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16490	420	2	2.61	1456137270	88779	73.79	15940	16640	15640	20850	11250	16070	16401.81	3.35	0	27318	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	831	10.60	1.96	12	1.76	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	24400	-32.42	20241202	15640	5.43	20241230	24400	-32.42	20241202	15640	5.43	20241230	1.29	N	466410	500	25 억		168952	N	N	1	N	00	N
11	20241230	151421	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16410	340	2	2.12	1352928760	82504	68.57	15940	16640	15640	20850	11250	16070	16398.34	3.35	0	25810	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	827	10.55	1.95	12	1.64	1555.00	8413.00	24400	20241202	-32.75	15640	20241230	4.92	24400	-32.75	20241202	15640	4.92	20241230	24400	-32.75	20241202	15640	4.92	20241230	1.29	N	466410	500	25 억		168952	N	N	1	N	00	N
12	20241230	141420	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16440	370	2	2.30	1178396260	71921	59.78	15940	16640	15640	20850	11250	16070	16384.59	3.35	0	23160	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	828	10.57	1.95	12	1.43	1555.00	8413.00	24400	20241202	-32.62	15640	20241230	5.12	24400	-32.62	20241202	15640	5.12	20241230	24400	-32.62	20241202	15640	5.12	20241230	1.29	N	466410	500	25 억		168952	N	N	1	N	00	N
13	20241230	131422	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16550	480	2	2.99	1077956260	65827	54.71	15940	16640	15640	20850	11250	16070	16375.59	3.35	0	22842	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	834	10.64	1.97	12	1.31	1555.00	8413.00	24400	20241202	-32.17	15640	20241230	5.82	24400	-32.17	20241202	15640	5.82	20241230	24400	-32.17	20241202	15640	5.82	20241230	1.29	N	466410	500	25 억		168952	N	N	1	N	00	N
14	20241230	121416	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16450	380	2	2.36	847564500	51857	43.10	15940	16640	15640	20850	11250	16070	16344.26	3.35	0	15118	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	829	10.58	1.96	12	1.03	1555.00	8413.00	24400	20241202	-32.58	15640	20241230	5.18	24400	-32.58	20241202	15640	5.18	20241230	24400	-32.58	20241202	15640	5.18	20241230	1.29	N	466410	500	25 억		168952	N	N	1	N	00	N
15	20241230	111412	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16550	480	2	2.99	795910360	48720	40.49	15940	16640	15640	20850	11250	16070	16336.42	3.35	0	14177	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	834	10.64	1.97	12	0.97	1555.00	8413.00	24400	20241202	-32.17	15640	20241230	5.82	24400	-32.17	20241202	15640	5.82	20241230	24400	-32.17	20241202	15640	5.82	20241230	1.29	N	466410	500	25 억		168952	N	N	1	N	00	N
16	20241230	101416	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16430	360	2	2.24	610689130	37537	31.20	15940	16530	15640	20850	11250	16070	16268.99	3.35	0	9709	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	828	10.57	1.95	12	0.75	1555.00	8413.00	24400	20241202	-32.66	15640	20241230	5.05	24400	-32.66	20241202	15640	5.05	20241230	24400	-32.66	20241202	15640	5.05	20241230	1.29	N	466410	500	25 억		168952	N	N	1	N	00	N
17	20241230	091421	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	16050	-20	5	-0.12	106510620	6691	5.56	15940	16290	15640	20850	11250	16070	15918.49	3.35	0	1153	17243	16656	16223	15636	15203	16440	15420	25	4780	500	11240	10	1	5037023	808	10.32	1.91	12	0.13	1555.00	8413.00	24400	20241202	-34.22	15640	20241230	2.62	24400	-34.22	20241202	15640	2.62	20241230	24400	-34.22	20241202	15640	2.62	20241230	1.29	N	466410	500	25 억		168952	N	N	1	N	00	N
18	20241227	161412	57	100.00	KOSDAQ	신저가		N	N	N	N		N	16070	-790	5	-4.69	1939097140	119914	75.63	16670	16810	15790	21900	11810	16860	16171.00	3.69	0	-5449	17486	17172	16786	16472	16086	16980	16280	25	5040	500	11800	10	1	5037023	809	10.33	1.91	12	2.38	1555.00	8413.00	24400	20241202	-34.14	15790	20241227	1.77	24400	-34.14	20241202	15790	1.77	20241227	24400	-34.14	20241202	15790	1.77	20241227	1.27	N	466410	500	25 억		185969	N	N	1	N	00	N
19	20241227	151412	57	100.00	KOSDAQ	신저가		N	N	N	N		N	16140	-720	5	-4.27	1838506560	113664	71.69	16670	16810	15790	21900	11810	16860	16174.92	3.69	0	-5219	17486	17172	16786	16472	16086	16980	16280	25	5040	500	11800	10	1	5037023	813	10.38	1.92	12	2.26	1555.00	8413.00	24400	20241202	-33.85	15790	20241227	2.22	24400	-33.85	20241202	15790	2.22	20241227	24400	-33.85	20241202	15790	2.22	20241227	1.27	N	466410	500	25 억		185969	N	N	2	N	00	N
20	20241227	141414	57	100.00	KOSDAQ	신저가		N	N	N	N		N	16210	-650	5	-3.86	1689683360	104418	65.86	16670	16810	15790	21900	11810	16860	16181.91	3.69	0	-3523	17486	17172	16786	16472	16086	16980	16280	25	5040	500	11800	10	1	5037023	817	10.42	1.93	12	2.07	1555.00	8413.00	24400	20241202	-33.57	15790	20241227	2.66	24400	-33.57	20241202	15790	2.66	20241227	24400	-33.57	20241202	15790	2.66	20241227	1.27	N	466410	500	25 억		185969	N	N	2	N	00	N
21	20241227	131412	57	100.00	KOSDAQ	신저가		N	N	N	N		N	15850	-1010	5	-5.99	1438411820	88721	55.96	16670	16810	15790	21900	11810	16860	16212.75	3.69	0	-2465	17486	17172	16786	16472	16086	16980	16280	25	5040	500	11800	10	1	5037023	798	10.19	1.88	12	1.76	1555.00	8413.00	24400	20241202	-35.04	15790	20241227	0.38	24400	-35.04	20241202	15790	0.38	20241227	24400	-35.04	20241202	15790	0.38	20241227	1.27	N	466410	500	25 억		185969	N	N	2	N	00	N
22	20241227	121413	57	100.00	KOSDAQ	신저가		N	N	N	N		N	15940	-920	5	-5.46	1173946090	72046	45.44	16670	16810	15840	21900	11810	16860	16294.39	3.69	0	-4281	17486	17172	16786	16472	16086	16980	16280	25	5040	500	11800	10	1	5037023	803	10.25	1.89	12	1.43	1555.00	8413.00	24400	20241202	-34.67	15840	20241227	0.63	24400	-34.67	20241202	15840	0.63	20241227	24400	-34.67	20241202	15840	0.63	20241227	1.27	N	466410	500	25 억		185969	N	N	2	N	00	N
23	20241227	111411	57	100.00	KOSDAQ	신저가		N	N	N	N		N	16160	-700	5	-4.15	848564690	51725	32.62	16670	16810	16020	21900	11810	16860	16405.30	3.69	0	-5158	17486	17172	16786	16472	16086	16980	16280	25	5040	500	11800	10	1	5037023	814	10.39	1.92	12	1.03	1555.00	8413.00	24400	20241202	-33.77	16020	20241227	0.87	24400	-33.77	20241202	16020	0.87	20241227	24400	-33.77	20241202	16020	0.87	20241227	1.27	N	466410	500	25 억		185969	N	N	2	N	00	N
24	20241227	101411	57	100.00	KOSDAQ			N	N	N	N		N	16650	-210	5	-1.25	333185140	20093	12.67	16670	16810	16470	21900	11810	16860	16582.14	3.69	0	-4013	17486	17172	16786	16472	16086	16980	16280	25	5040	500	11800	10	1	5037023	839	10.71	1.98	12	0.40	1555.00	8413.00	24400	20241202	-31.76	16090	20241125	3.48	24400	-31.76	20241202	16090	3.48	20241125	24400	-31.76	20241202	16090	3.48	20241125	1.27	N	466410	500	25 억		185969	N	N	2	N	00	N
25	20241227	091416	57	100.00	KOSDAQ			N	N	N	N		N	16580	-280	5	-1.66	107820660	6491	4.09	16670	16810	16510	21900	11810	16860	16610.76	3.69	0	-1465	17486	17172	16786	16472	16086	16980	16280	25	5040	500	11800	10	1	5037023	835	10.66	1.97	12	0.13	1555.00	8413.00	24400	20241202	-32.05	16090	20241125	3.05	24400	-32.05	20241202	16090	3.05	20241125	24400	-32.05	20241202	16090	3.05	20241125	1.27	N	466410	500	25 억		185969	N	N	2	N	00	N
26	20241226	161405	57	100.00	KOSDAQ			N	N	N	N		N	16860	40	2	0.24	2634557040	156928	91.28	16920	17100	16400	21850	11780	16820	16788.09	3.94	0	4801	17880	17350	16970	16440	16060	17160	16250	25	5030	500	11770	10	1	5037023	849	10.84	2.00	12	3.12	1555.00	8413.00	24400	20241202	-30.90	16090	20241125	4.79	24400	-30.90	20241202	16090	4.79	20241125	24400	-30.90	20241202	16090	4.79	20241125	1.18	N	466410	500	25 억		198568	N	N	2	N	00	N
27	20241226	151403	57	100.00	KOSDAQ			N	N	N	N		N	16980	160	2	0.95	2528563940	150658	87.63	16920	17100	16400	21850	11780	16820	16783.47	3.94	0	6417	17880	17350	16970	16440	16060	17160	16250	25	5030	500	11770	10	1	5037023	855	10.92	2.02	12	2.99	1555.00	8413.00	24400	20241202	-30.41	16090	20241125	5.53	24400	-30.41	20241202	16090	5.53	20241125	24400	-30.41	20241202	16090	5.53	20241125	1.18	N	466410	500	25 억		198568	N	N	56	N	00	N
28	20241226	141400	57	100.00	KOSDAQ			N	N	N	N		N	16610	-210	5	-1.25	2183714980	130170	75.72	16920	17100	16400	21850	11780	16820	16775.87	3.94	0	4331	17880	17350	16970	16440	16060	17160	16250	25	5030	500	11770	10	1	5037023	837	10.68	1.97	12	2.58	1555.00	8413.00	24400	20241202	-31.93	16090	20241125	3.23	24400	-31.93	20241202	16090	3.23	20241125	24400	-31.93	20241202	16090	3.23	20241125	1.18	N	466410	500	25 억		198568	N	N	56	N	00	N
29	20241226	131402	57	100.00	KOSDAQ			N	N	N	N		N	16740	-80	5	-0.48	1860680520	110792	64.44	16920	17100	16400	21850	11780	16820	16794.36	3.94	0	6067	17880	17350	16970	16440	16060	17160	16250	25	5030	500	11770	10	1	5037023	843	10.77	1.99	12	2.20	1555.00	8413.00	24400	20241202	-31.39	16090	20241125	4.04	24400	-31.39	20241202	16090	4.04	20241125	24400	-31.39	20241202	16090	4.04	20241125	1.18	N	466410	500	25 억		198568	N	N	56	N	00	N
30	20241226	121400	57	100.00	KOSDAQ			N	N	N	N		N	16700	-120	5	-0.71	1796985410	106986	62.23	16920	17100	16400	21850	11780	16820	16796.45	3.94	0	6155	17880	17350	16970	16440	16060	17160	16250	25	5030	500	11770	10	1	5037023	841	10.74	1.99	12	2.12	1555.00	8413.00	24400	20241202	-31.56	16090	20241125	3.79	24400	-31.56	20241202	16090	3.79	20241125	24400	-31.56	20241202	16090	3.79	20241125	1.18	N	466410	500	25 억		198568	N	N	56	N	00	N
31	20241226	111359	57	100.00	KOSDAQ			N	N	N	N		N	16670	-150	5	-0.89	1568745420	93313	54.28	16920	17100	16400	21850	11780	16820	16811.65	3.94	0	5358	17880	17350	16970	16440	16060	17160	16250	25	5030	500	11770	10	1	5037023	840	10.72	1.98	12	1.85	1555.00	8413.00	24400	20241202	-31.68	16090	20241125	3.60	24400	-31.68	20241202	16090	3.60	20241125	24400	-31.68	20241202	16090	3.60	20241125	1.18	N	466410	500	25 억		198568	N	N	56	N	00	N
32	20241226	101401	57	100.00	KOSDAQ			N	N	N	N		N	16660	-160	5	-0.95	684359590	40996	23.85	16920	17020	16400	21850	11780	16820	16693.31	3.94	0	-1223	17880	17350	16970	16440	16060	17160	16250	25	5030	500	11770	10	1	5037023	839	10.71	1.98	12	0.81	1555.00	8413.00	24400	20241202	-31.72	16090	20241125	3.54	24400	-31.72	20241202	16090	3.54	20241125	24400	-31.72	20241202	16090	3.54	20241125	1.18	N	466410	500	25 억		198568	N	N	56	N	00	N
33	20241226	091357	57	100.00	KOSDAQ			N	N	N	N		N	16730	-90	5	-0.54	251550230	14948	8.69	16920	17020	16730	21850	11780	16820	16828.36	3.94	0	385	17880	17350	16970	16440	16060	17160	16250	25	5030	500	11770	10	1	5037023	843	10.76	1.99	12	0.30	1555.00	8413.00	24400	20241202	-31.43	16090	20241125	3.98	24400	-31.43	20241202	16090	3.98	20241125	24400	-31.43	20241202	16090	3.98	20241125	1.18	N	466410	500	25 억		198568	N	N	56	N	00	N
34	20241224	161359	57	100.00	KOSDAQ			N	N	N	N		N	16820	-610	5	-3.50	2872286520	170130	93.44	17500	17500	16590	22650	12210	17430	16883.20	4.18	0	1944	18790	18110	17770	17090	16750	17940	16920	25	5220	500	12200	10	1	5037023	847	10.82	2.00	12	3.38	1555.00	8413.00	24400	20241202	-31.07	16090	20241125	4.54	24400	-31.07	20241202	16090	4.54	20241125	24400	-31.07	20241202	16090	4.54	20241125	0.97	N	466410	500	25 억		210788	N	N	56	N	00	N
35	20241224	151400	57	100.00	KOSDAQ			N	N	N	N		N	16910	-520	5	-2.98	2776851430	164461	90.33	17500	17500	16590	22650	12210	17430	16884.50	4.18	0	1292	18790	18110	17770	17090	16750	17940	16920	25	5220	500	12200	10	1	5037023	852	10.87	2.01	12	3.27	1555.00	8413.00	24400	20241202	-30.70	16090	20241125	5.10	24400	-30.70	20241202	16090	5.10	20241125	24400	-30.70	20241202	16090	5.10	20241125	0.97	N	466410	500	25 억		210788	N	N	0	N	00	N
36	20241224	141356	57	100.00	KOSDAQ			N	N	N	N		N	16890	-540	5	-3.10	2389985830	141640	77.79	17500	17500	16590	22650	12210	17430	16873.60	4.18	0	1712	18790	18110	17770	17090	16750	17940	16920	25	5220	500	12200	10	1	5037023	851	10.86	2.01	12	2.81	1555.00	8413.00	24400	20241202	-30.78	16090	20241125	4.97	24400	-30.78	20241202	16090	4.97	20241125	24400	-30.78	20241202	16090	4.97	20241125	0.97	N	466410	500	25 억		210788	N	N	0	N	00	N
37	20241224	131358	57	100.00	KOSDAQ			N	N	N	N		N	16780	-650	5	-3.73	2006649710	119048	65.38	17500	17500	16590	22650	12210	17430	16855.72	4.18	0	-7424	18790	18110	17770	17090	16750	17940	16920	25	5220	500	12200	10	1	5037023	845	10.79	1.99	12	2.36	1555.00	8413.00	24400	20241202	-31.23	16090	20241125	4.29	24400	-31.23	20241202	16090	4.29	20241125	24400	-31.23	20241202	16090	4.29	20241125	0.97	N	466410	500	25 억		210788	N	N	0	N	00	N
38	20241224	121400	57	100.00	KOSDAQ			N	N	N	N		N	16710	-720	5	-4.13	1794394860	106370	58.42	17500	17500	16590	22650	12210	17430	16869.28	4.18	0	-9510	18790	18110	17770	17090	16750	17940	16920	25	5220	500	12200	10	1	5037023	842	10.75	1.99	12	2.11	1555.00	8413.00	24400	20241202	-31.52	16090	20241125	3.85	24400	-31.52	20241202	16090	3.85	20241125	24400	-31.52	20241202	16090	3.85	20241125	0.97	N	466410	500	25 억		210788	N	N	0	N	00	N
39	20241224	111359	57	100.00	KOSDAQ			N	N	N	N		N	16800	-630	5	-3.61	1640359600	97135	53.35	17500	17500	16590	22650	12210	17430	16887.33	4.18	0	-10447	18790	18110	17770	17090	16750	17940	16920	25	5220	500	12200	10	1	5037023	846	10.80	2.00	12	1.93	1555.00	8413.00	24400	20241202	-31.15	16090	20241125	4.41	24400	-31.15	20241202	16090	4.41	20241125	24400	-31.15	20241202	16090	4.41	20241125	0.97	N	466410	500	25 억		210788	N	N	0	N	00	N
40	20241224	101357	57	100.00	KOSDAQ			N	N	N	N		N	16710	-720	5	-4.13	1156907070	68249	37.48	17500	17500	16710	22650	12210	17430	16951.15	4.18	0	-8537	18790	18110	17770	17090	16750	17940	16920	25	5220	500	12200	10	1	5037023	842	10.75	1.99	12	1.35	1555.00	8413.00	24400	20241202	-31.52	16090	20241125	3.85	24400	-31.52	20241202	16090	3.85	20241125	24400	-31.52	20241202	16090	3.85	20241125	0.97	N	466410	500	25 억		210788	N	N	0	N	00	N
41	20241224	091405	57	100.00	KOSDAQ			N	N	N	N		N	17180	-250	5	-1.43	218326260	12708	6.98	17500	17500	17040	22650	12210	17430	17179.89	4.18	0	-1324	18790	18110	17770	17090	16750	17940	16920	25	5220	500	12200	10	1	5037023	865	11.05	2.04	12	0.25	1555.00	8413.00	24400	20241202	-29.59	16090	20241125	6.77	24400	-29.59	20241202	16090	6.77	20241125	24400	-29.59	20241202	16090	6.77	20241125	0.97	N	466410	500	25 억		210788	N	N	0	N	00	N
42	20241223	161348	57	100.00	KOSDAQ			N	N	N	N		N	17430	-700	5	-3.86	3183595060	177372	66.69	18120	18450	17430	23550	12700	18130	17948.43	4.60	0	-2239	19416	18772	18436	17792	17456	18605	17625	25	5420	500	12690	10	1	5037023	878	11.21	2.07	12	3.52	1555.00	8413.00	24400	20241202	-28.57	16090	20241125	8.33	24400	-28.57	20241202	16090	8.33	20241125	24400	-28.57	20241202	16090	8.33	20241125	0.34	N	466410	500	25 억		231715	N	N	0	N	00	N
43	20241223	151353	57	100.00	KOSDAQ			N	N	N	N		N	17520	-610	5	-3.36	3048033700	169618	63.77	18120	18450	17450	23550	12700	18130	17969.20	4.60	0	-1297	19416	18772	18436	17792	17456	18605	17625	25	5420	500	12690	10	1	5037023	882	11.27	2.08	12	3.37	1555.00	8413.00	24400	20241202	-28.20	16090	20241125	8.89	24400	-28.20	20241202	16090	8.89	20241125	24400	-28.20	20241202	16090	8.89	20241125	0.34	N	466410	500	25 억		231715	N	N	0	N	00	N
44	20241223	141348	57	100.00	KOSDAQ			N	N	N	N		N	17900	-230	5	-1.27	2308882220	127737	48.03	18120	18450	17800	23550	12700	18130	18074.92	4.60	0	-3553	19416	18772	18436	17792	17456	18605	17625	25	5420	500	12690	10	1	5037023	902	11.51	2.13	12	2.54	1555.00	8413.00	24400	20241202	-26.64	16090	20241125	11.25	24400	-26.64	20241202	16090	11.25	20241125	24400	-26.64	20241202	16090	11.25	20241125	0.34	N	466410	500	25 억		231715	N	N	0	N	00	N
45	20241223	131347	57	100.00	KOSDAQ			N	N	N	N		N	18060	-70	5	-0.39	2174177000	120221	45.20	18120	18450	17800	23550	12700	18130	18084.52	4.60	0	-3472	19416	18772	18436	17792	17456	18605	17625	25	5420	500	12690	10	1	5037023	910	11.61	2.15	12	2.39	1555.00	8413.00	24400	20241202	-25.98	16090	20241125	12.24	24400	-25.98	20241202	16090	12.24	20241125	24400	-25.98	20241202	16090	12.24	20241125	0.34	N	466410	500	25 억		231715	N	N	0	N	00	N
46	20241223	121351	57	100.00	KOSDAQ			N	N	N	N		N	17980	-150	5	-0.83	2022676120	111823	42.04	18120	18450	17800	23550	12700	18130	18087.88	4.60	0	-3931	19416	18772	18436	17792	17456	18605	17625	25	5420	500	12690	10	1	5037023	906	11.56	2.14	12	2.22	1555.00	8413.00	24400	20241202	-26.31	16090	20241125	11.75	24400	-26.31	20241202	16090	11.75	20241125	24400	-26.31	20241202	16090	11.75	20241125	0.34	N	466410	500	25 억		231715	N	N	0	N	00	N
47	20241223	111346	57	100.00	KOSDAQ			N	N	N	N		N	17990	-140	5	-0.77	1841121140	101685	38.23	18120	18450	17800	23550	12700	18130	18105.92	4.60	0	-4457	19416	18772	18436	17792	17456	18605	17625	25	5420	500	12690	10	1	5037023	906	11.57	2.14	12	2.02	1555.00	8413.00	24400	20241202	-26.27	16090	20241125	11.81	24400	-26.27	20241202	16090	11.81	20241125	24400	-26.27	20241202	16090	11.81	20241125	0.34	N	466410	500	25 억		231715	N	N	0	N	00	N
48	20241223	101339	57	100.00	KOSDAQ			N	N	N	N		N	18200	70	2	0.39	1182714740	65072	24.47	18120	18450	17800	23550	12700	18130	18176.07	4.60	0	-2141	19416	18772	18436	17792	17456	18605	17625	25	5420	500	12690	10	1	5037023	917	11.70	2.16	12	1.29	1555.00	8413.00	24400	20241202	-25.41	16090	20241125	13.11	24400	-25.41	20241202	16090	13.11	20241125	24400	-25.41	20241202	16090	13.11	20241125	0.34	N	466410	500	25 억		231715	N	N	0	N	00	N
49	20241223	091345	57	100.00	KOSDAQ			N	N	N	N		N	18220	90	2	0.50	451958550	24942	9.38	18120	18360	17800	23550	12700	18130	18120.05	4.60	0	-3307	19416	18772	18436	17792	17456	18605	17625	25	5420	500	12690	10	1	5037023	918	11.72	2.17	12	0.50	1555.00	8413.00	24400	20241202	-25.33	16090	20241125	13.24	24400	-25.33	20241202	16090	13.24	20241125	24400	-25.33	20241202	16090	13.24	20241125	0.34	N	466410	500	25 억		231715	N	N	0	N	00	N
50	20241220	161340	57	100.00	KOSDAQ			N	N	N	N		N	18130	-300	5	-1.63	4899910020	264493	32.83	18800	19080	18100	23950	12910	18430	18526.11	5.32	0	-4675	20143	19286	18703	17846	17263	18995	17555	25	5520	500	12900	10	1	5037023	913	11.66	2.15	12	5.25	1555.00	8413.00	24400	20241202	-25.70	16090	20241125	12.68	24400	-25.70	20241202	16090	12.68	20241125	24400	-25.70	20241202	16090	12.68	20241125	0.05	N	466410	500	25 억		267985	N	N	9	N	00	N
51	20241220	151344	57	100.00	KOSDAQ			N	N	N	N		N	18180	-250	5	-1.36	4750419390	256257	31.81	18800	19080	18100	23950	12910	18430	18537.72	5.32	0	-6327	20143	19286	18703	17846	17263	18995	17555	25	5520	500	12900	10	1	5037023	916	11.69	2.16	12	5.09	1555.00	8413.00	24400	20241202	-25.49	16090	20241125	12.99	24400	-25.49	20241202	16090	12.99	20241125	24400	-25.49	20241202	16090	12.99	20241125	0.05	N	466410	500	25 억		267985	N	N	9	N	00	N
52	20241220	141341	57	100.00	KOSDAQ			N	N	N	N		N	18170	-260	5	-1.41	4202027490	226101	28.07	18800	19080	18140	23950	12910	18430	18584.75	5.32	0	-9497	20143	19286	18703	17846	17263	18995	17555	25	5520	500	12900	10	1	5037023	915	11.68	2.16	12	4.49	1555.00	8413.00	24400	20241202	-25.53	16090	20241125	12.93	24400	-25.53	20241202	16090	12.93	20241125	24400	-25.53	20241202	16090	12.93	20241125	0.05	N	466410	500	25 억		267985	N	N	9	N	00	N
53	20241220	131340	57	100.00	KOSDAQ			N	N	N	N		N	18280	-150	5	-0.81	3603545570	193268	23.99	18800	19080	18140	23950	12910	18430	18645.35	5.32	0	-17702	20143	19286	18703	17846	17263	18995	17555	25	5520	500	12900	10	1	5037023	921	11.76	2.17	12	3.84	1555.00	8413.00	24400	20241202	-25.08	16090	20241125	13.61	24400	-25.08	20241202	16090	13.61	20241125	24400	-25.08	20241202	16090	13.61	20241125	0.05	N	466410	500	25 억		267985	N	N	9	N	00	N
54	20241220	121338	57	100.00	KOSDAQ			N	N	N	N		N	18250	-180	5	-0.98	3360153310	179991	22.34	18800	19080	18140	23950	12910	18430	18668.48	5.32	0	-17626	20143	19286	18703	17846	17263	18995	17555	25	5520	500	12900	10	1	5037023	919	11.74	2.17	12	3.57	1555.00	8413.00	24400	20241202	-25.20	16090	20241125	13.42	24400	-25.20	20241202	16090	13.42	20241125	24400	-25.20	20241202	16090	13.42	20241125	0.05	N	466410	500	25 억		267985	N	N	9	N	00	N
55	20241220	111338	57	100.00	KOSDAQ			N	N	N	N		N	18650	220	2	1.19	2981709220	159476	19.80	18800	19080	18140	23950	12910	18430	18696.95	5.32	0	-18671	20143	19286	18703	17846	17263	18995	17555	25	5520	500	12900	10	1	5037023	939	11.99	2.22	12	3.17	1555.00	8413.00	24400	20241202	-23.57	16090	20241125	15.91	24400	-23.57	20241202	16090	15.91	20241125	24400	-23.57	20241202	16090	15.91	20241125	0.05	N	466410	500	25 억		267985	N	N	9	N	00	N
56	20241220	101339	57	100.00	KOSDAQ			N	N	N	N		N	18960	530	2	2.88	2273347550	121483	15.08	18800	19080	18140	23950	12910	18430	18713.34	5.32	0	-22152	20143	19286	18703	17846	17263	18995	17555	25	5520	500	12900	10	1	5037023	955	12.19	2.25	12	2.41	1555.00	8413.00	24400	20241202	-22.30	16090	20241125	17.84	24400	-22.30	20241202	16090	17.84	20241125	24400	-22.30	20241202	16090	17.84	20241125	0.05	N	466410	500	25 억		267985	N	N	9	N	00	N
57	20241220	091341	57	100.00	KOSDAQ			N	N	N	N		N	18490	60	2	0.33	757707380	40842	5.07	18800	18870	18140	23950	12910	18430	18552.22	5.32	0	-14013	20143	19286	18703	17846	17263	18995	17555	25	5520	500	12900	10	1	5037023	931	11.89	2.20	12	0.81	1555.00	8413.00	24400	20241202	-24.22	16090	20241125	14.92	24400	-24.22	20241202	16090	14.92	20241125	24400	-24.22	20241202	16090	14.92	20241125	0.05	N	466410	500	25 억		267985	N	N	9	N	00	N
58	20241219	161334	57	100.00	KOSDAQ			N	N	N	N		N	18430	-1470	5	-7.39	7615858100	400535	147.30	18880	19560	18120	25850	13930	19900	19015.89	0.78	0	32650	22166	21032	20466	19332	18766	20750	19050	25	5950	500	13930	10	1	5037023	928	11.85	2.19	12	7.95	1555.00	8413.00	24400	20241202	-24.47	16090	20241125	14.54	24400	-24.47	20241202	16090	14.54	20241125	24400	-24.47	20241202	16090	14.54	20241125	0.00	N	466410	500	25 억		39313	N	N	9	N	00	N
59	20241219	151333	57	100.00	KOSDAQ			N	N	N	N		N	18630	-1270	5	-6.38	7388218330	388215	142.77	18880	19560	18120	25850	13930	19900	19031.25	0.78	0	34033	22166	21032	20466	19332	18766	20750	19050	25	5950	500	13930	10	1	5037023	938	11.98	2.21	12	7.71	1555.00	8413.00	24400	20241202	-23.65	16090	20241125	15.79	24400	-23.65	20241202	16090	15.79	20241125	24400	-23.65	20241202	16090	15.79	20241125	0.00	N	466410	500	25 억		39313	N	N	1	N	00	N
60	20241219	141335	57	100.00	KOSDAQ			N	N	N	N		N	18840	-1060	5	-5.33	6050986320	315753	116.12	18880	19560	18790	25850	13930	19900	19163.67	0.78	0	26879	22166	21032	20466	19332	18766	20750	19050	25	5950	500	13930	10	1	5037023	949	12.12	2.24	12	6.27	1555.00	8413.00	24400	20241202	-22.79	16090	20241125	17.09	24400	-22.79	20241202	16090	17.09	20241125	24400	-22.79	20241202	16090	17.09	20241125	0.00	N	466410	500	25 억		39313	N	N	1	N	00	N
61	20241219	131334	57	100.00	KOSDAQ			N	N	N	N		N	19240	-660	5	-3.32	5268420560	274609	100.99	18880	19560	18810	25850	13930	19900	19185.17	0.78	0	31739	22166	21032	20466	19332	18766	20750	19050	25	5950	500	13930	10	1	5037023	969	12.37	2.29	12	5.45	1555.00	8413.00	24400	20241202	-21.15	16090	20241125	19.58	24400	-21.15	20241202	16090	19.58	20241125	24400	-21.15	20241202	16090	19.58	20241125	0.00	N	466410	500	25 억		39313	N	N	1	N	00	N
62	20241219	121336	57	100.00	KOSDAQ			N	N	N	N		N	19380	-520	5	-2.61	4906889490	255808	94.08	18880	19560	18810	25850	13930	19900	19181.92	0.78	0	35001	22166	21032	20466	19332	18766	20750	19050	25	5950	500	13930	10	1	5037023	976	12.46	2.30	12	5.08	1555.00	8413.00	24400	20241202	-20.57	16090	20241125	20.45	24400	-20.57	20241202	16090	20.45	20241125	24400	-20.57	20241202	16090	20.45	20241125	0.00	N	466410	500	25 억		39313	N	N	1	N	00	N
63	20241219	111333	57	100.00	KOSDAQ			N	N	N	N		N	19290	-610	5	-3.07	3758071010	196536	72.28	18880	19340	18810	25850	13930	19900	19121.54	0.78	0	14371	22166	21032	20466	19332	18766	20750	19050	25	5950	500	13930	10	1	5037023	972	12.41	2.29	12	3.90	1555.00	8413.00	24400	20241202	-20.94	16090	20241125	19.89	24400	-20.94	20241202	16090	19.89	20241125	24400	-20.94	20241202	16090	19.89	20241125	0.00	N	466410	500	25 억		39313	N	N	1	N	00	N
64	20241219	101326	57	100.00	KOSDAQ			N	N	N	N		N	19290	-610	5	-3.07	2631967360	137588	50.60	18880	19340	18810	25850	13930	19900	19129.33	0.78	0	6456	22166	21032	20466	19332	18766	20750	19050	25	5950	500	13930	10	1	5037023	972	12.41	2.29	12	2.73	1555.00	8413.00	24400	20241202	-20.94	16090	20241125	19.89	24400	-20.94	20241202	16090	19.89	20241125	24400	-20.94	20241202	16090	19.89	20241125	0.00	N	466410	500	25 억		39313	N	N	1	N	00	N
65	20241219	091336	57	100.00	KOSDAQ			N	N	N	N		N	19030	-870	5	-4.37	1214590970	63905	23.50	18880	19270	18810	25850	13930	19900	19006.18	0.78	0	-3476	22166	21032	20466	19332	18766	20750	19050	25	5950	500	13930	10	1	5037023	959	12.24	2.26	12	1.27	1555.00	8413.00	24400	20241202	-22.01	16090	20241125	18.27	24400	-22.01	20241202	16090	18.27	20241125	24400	-22.01	20241202	16090	18.27	20241125	0.00	N	466410	500	25 억		39313	N	N	1	N	00	N
66	20241218	161329	57	100.00	KOSDAQ			N	N	N	N		N	19900	-800	5	-3.86	5434730920	261745	98.62	20300	21600	19900	26900	14500	20700	20766.48	0.64	0	9102	21840	21270	20480	19910	19120	21555	20195	25	6200	500	14490	10	1	5037023	1002	12.80	2.37	12	5.20	1555.00	8413.00	24400	20241202	-18.44	16090	20241125	23.68	24400	-18.44	20241202	16090	23.68	20241125	24400	-18.44	20241202	16090	23.68	20241125	0.00	N	466410	500	25 억		32479	N	N	1	N	00	N
67	20241218	151334	57	100.00	KOSDAQ			N	N	N	N		N	20300	-400	5	-1.93	4684345350	224249	84.49	20300	21600	20200	26900	14500	20700	20889.04	0.64	0	4275	21840	21270	20480	19910	19120	21555	20195	25	6200	500	14490	50	1	5037023	1023	13.05	2.41	12	4.45	1555.00	8413.00	24400	20241202	-16.80	16090	20241125	26.17	24400	-16.80	20241202	16090	26.17	20241125	24400	-16.80	20241202	16090	26.17	20241125	0.00	N	466410	500	25 억		32479	N	N	4	N	00	N
68	20241218	141324	57	100.00	KOSDAQ			N	N	N	N		N	20700	0	3	0.00	3964291750	189172	71.28	20300	21600	20200	26900	14500	20700	20956.02	0.64	0	-179	21840	21270	20480	19910	19120	21555	20195	25	6200	500	14490	50	1	5037023	1043	13.31	2.46	12	3.76	1555.00	8413.00	24400	20241202	-15.16	16090	20241125	28.65	24400	-15.16	20241202	16090	28.65	20241125	24400	-15.16	20241202	16090	28.65	20241125	0.00	N	466410	500	25 억		32479	N	N	4	N	00	N
69	20241218	131333	57	100.00	KOSDAQ			N	N	N	N		N	20850	150	2	0.72	3492586600	166414	62.70	20300	21600	20200	26900	14500	20700	20987.34	0.64	0	-2968	21840	21270	20480	19910	19120	21555	20195	25	6200	500	14490	50	1	5037023	1050	13.41	2.48	12	3.30	1555.00	8413.00	24400	20241202	-14.55	16090	20241125	29.58	24400	-14.55	20241202	16090	29.58	20241125	24400	-14.55	20241202	16090	29.58	20241125	0.00	N	466410	500	25 억		32479	N	N	4	N	00	N
70	20241218	121325	57	100.00	KOSDAQ			N	N	N	N		N	21000	300	2	1.45	3213617700	153117	57.69	20300	21600	20200	26900	14500	20700	20987.99	0.64	0	-3781	21840	21270	20480	19910	19120	21555	20195	25	6200	500	14490	50	1	5037023	1058	13.50	2.50	12	3.04	1555.00	8413.00	24400	20241202	-13.93	16090	20241125	30.52	24400	-13.93	20241202	16090	30.52	20241125	24400	-13.93	20241202	16090	30.52	20241125	0.00	N	466410	500	25 억		32479	N	N	4	N	00	N
71	20241218	111325	57	100.00	KOSDAQ			N	N	N	N		N	21450	750	2	3.62	2821159500	134509	50.68	20300	21600	20200	26900	14500	20700	20973.76	0.64	0	-3676	21840	21270	20480	19910	19120	21555	20195	25	6200	500	14490	50	1	5037023	1080	13.79	2.55	12	2.67	1555.00	8413.00	24400	20241202	-12.09	16090	20241125	33.31	24400	-12.09	20241202	16090	33.31	20241125	24400	-12.09	20241202	16090	33.31	20241125	0.00	N	466410	500	25 억		32479	N	N	4	N	00	N
72	20241218	101332	57	100.00	KOSDAQ			N	N	N	N		N	21000	300	2	1.45	1284126350	61990	23.36	20300	21100	20200	26900	14500	20700	20715.06	0.64	0	-2259	21840	21270	20480	19910	19120	21555	20195	25	6200	500	14490	50	1	5037023	1058	13.50	2.50	12	1.23	1555.00	8413.00	24400	20241202	-13.93	16090	20241125	30.52	24400	-13.93	20241202	16090	30.52	20241125	24400	-13.93	20241202	16090	30.52	20241125	0.00	N	466410	500	25 억		32479	N	N	4	N	00	N
73	20241218	091336	57	100.00	KOSDAQ			N	N	N	N		N	20650	-50	5	-0.24	321337600	15666	5.90	20300	20850	20200	26900	14500	20700	20511.78	0.64	0	-72	21840	21270	20480	19910	19120	21555	20195	25	6200	500	14490	50	1	5037023	1040	13.28	2.45	12	0.31	1555.00	8413.00	24400	20241202	-15.37	16090	20241125	28.34	24400	-15.37	20241202	16090	28.34	20241125	24400	-15.37	20241202	16090	28.34	20241125	0.00	N	466410	500	25 억		32479	N	N	4	N	00	N
74	20241217	161327	57	100.00	KOSDAQ			N	N	N	N		N	20700	500	2	2.48	5367242370	262520	123.24	20300	21050	19690	26250	14150	20200	20444.86	0.64	0	107	21240	20720	19980	19460	18720	20980	19720	25	6050	500	14140	50	1	5037023	1043	13.31	2.46	12	5.21	1555.00	8413.00	24400	20241202	-15.16	16090	20241125	28.65	24400	-15.16	20241202	16090	28.65	20241125	24400	-15.16	20241202	16090	28.65	20241125	0.00	N	466410	500	25 억		32367	N	N	4	N	00	N
75	20241217	151332	57	100.00	KOSDAQ			N	N	N	N		N	20650	450	2	2.23	5104963320	249827	117.28	20300	21050	19690	26250	14150	20200	20433.99	0.64	0	297	21240	20720	19980	19460	18720	20980	19720	25	6050	500	14140	50	1	5037023	1040	13.28	2.45	12	4.96	1555.00	8413.00	24400	20241202	-15.37	16090	20241125	28.34	24400	-15.37	20241202	16090	28.34	20241125	24400	-15.37	20241202	16090	28.34	20241125	0.00	N	466410	500	25 억		32367	N	N	0	N	00	N
76	20241217	141322	57	100.00	KOSDAQ			N	N	N	N		N	20400	200	2	0.99	4496616420	220336	103.44	20300	21050	19690	26250	14150	20200	20408.00	0.64	0	1918	21240	20720	19980	19460	18720	20980	19720	25	6050	500	14140	50	1	5037023	1028	13.12	2.42	12	4.37	1555.00	8413.00	24400	20241202	-16.39	16090	20241125	26.79	24400	-16.39	20241202	16090	26.79	20241125	24400	-16.39	20241202	16090	26.79	20241125	0.00	N	466410	500	25 억		32367	N	N	0	N	00	N
77	20241217	131312	57	100.00	KOSDAQ			N	N	N	N		N	20600	400	2	1.98	4036698520	197931	92.92	20300	21050	19690	26250	14150	20200	20394.47	0.64	0	2092	21240	20720	19980	19460	18720	20980	19720	25	6050	500	14140	50	1	5037023	1038	13.25	2.45	12	3.93	1555.00	8413.00	24400	20241202	-15.57	16090	20241125	28.03	24400	-15.57	20241202	16090	28.03	20241125	24400	-15.57	20241202	16090	28.03	20241125	0.00	N	466410	500	25 억		32367	N	N	0	N	00	N
78	20241217	121239	57	100.00	KOSDAQ			N	N	N	N		N	20600	400	2	1.98	3688696270	180946	84.95	20300	21050	19690	26250	14150	20200	20385.62	0.64	0	783	21240	20720	19980	19460	18720	20980	19720	25	6050	500	14140	50	1	5037023	1038	13.25	2.45	12	3.59	1555.00	8413.00	24400	20241202	-15.57	16090	20241125	28.03	24400	-15.57	20241202	16090	28.03	20241125	24400	-15.57	20241202	16090	28.03	20241125	0.00	N	466410	500	25 억		32367	N	N	0	N	00	N
79	20241217	111306	57	100.00	KOSDAQ			N	N	N	N		N	20600	400	2	1.98	3168071020	155689	73.09	20300	21050	19690	26250	14150	20200	20348.71	0.64	0	1969	21240	20720	19980	19460	18720	20980	19720	25	6050	500	14140	50	1	5037023	1038	13.25	2.45	12	3.09	1555.00	8413.00	24400	20241202	-15.57	16090	20241125	28.03	24400	-15.57	20241202	16090	28.03	20241125	24400	-15.57	20241202	16090	28.03	20241125	0.00	N	466410	500	25 억		32367	N	N	0	N	00	N
80	20241217	101312	57	100.00	KOSDAQ			N	N	N	N		N	20050	-150	5	-0.74	1356955720	68002	31.92	20300	20350	19690	26250	14150	20200	19954.64	0.64	0	872	21240	20720	19980	19460	18720	20980	19720	25	6050	500	14140	50	1	5037023	1010	12.89	2.38	12	1.35	1555.00	8413.00	24400	20241202	-17.83	16090	20241125	24.61	24400	-17.83	20241202	16090	24.61	20241125	24400	-17.83	20241202	16090	24.61	20241125	0.00	N	466410	500	25 억		32367	N	N	0	N	00	N
81	20241217	091329	57	100.00	KOSDAQ			N	N	N	N		N	19880	-320	5	-1.58	573663120	28732	13.49	20300	20350	19790	26250	14150	20200	19966.00	0.64	0	-446	21240	20720	19980	19460	18720	20980	19720	25	6050	500	14140	10	1	5037023	1001	12.78	2.36	12	0.57	1555.00	8413.00	24400	20241202	-18.52	16090	20241125	23.56	24400	-18.52	20241202	16090	23.56	20241125	24400	-18.52	20241202	16090	23.56	20241125	0.00	N	466410	500	25 억		32367	N	N	0	N	00	N
82	20241216	161319	57	100.00	KOSDAQ			N	N	N	N		N	20200	810	2	4.18	4163588160	209613	87.31	19870	20500	19240	25200	13580	19390	19862.55	0.43	0	10916	20523	19956	19583	19016	18643	19770	18830	25	5810	500	13570	50	1	5037023	1017	12.99	2.40	12	4.16	1555.00	8413.00	24400	20241202	-17.21	16090	20241125	25.54	24400	-17.21	20241202	16090	25.54	20241125	24400	-17.21	20241202	16090	25.54	20241125	0.00	N	466410	500	25 억		21537	N	N	46	N	00	N
83	20241216	151329	57	100.00	KOSDAQ			N	N	N	N		N	20150	760	2	3.92	3838231860	193553	80.62	19870	20500	19240	25200	13580	19390	19830.39	0.43	0	14249	20523	19956	19583	19016	18643	19770	18830	25	5810	500	13570	50	1	5037023	1015	12.96	2.40	12	3.84	1555.00	8413.00	24400	20241202	-17.42	16090	20241125	25.23	24400	-17.42	20241202	16090	25.23	20241125	24400	-17.42	20241202	16090	25.23	20241125	0.00	N	466410	500	25 억		21537	N	N	46	N	00	N
84	20241216	141327	57	100.00	KOSDAQ			N	N	N	N		N	19550	160	2	0.83	1709019230	87530	36.46	19870	19870	19240	25200	13580	19390	19524.95	0.43	0	3028	20523	19956	19583	19016	18643	19770	18830	25	5810	500	13570	10	1	5037023	985	12.57	2.32	12	1.74	1555.00	8413.00	24400	20241202	-19.88	16090	20241125	21.50	24400	-19.88	20241202	16090	21.50	20241125	24400	-19.88	20241202	16090	21.50	20241125	0.00	N	466410	500	25 억		21537	N	N	46	N	00	N
85	20241216	131329	57	100.00	KOSDAQ			N	N	N	N		N	19370	-20	5	-0.10	1437263770	73546	30.63	19870	19870	19270	25200	13580	19390	19542.38	0.43	0	2762	20523	19956	19583	19016	18643	19770	18830	25	5810	500	13570	10	1	5037023	976	12.46	2.30	12	1.46	1555.00	8413.00	24400	20241202	-20.61	16090	20241125	20.39	24400	-20.61	20241202	16090	20.39	20241125	24400	-20.61	20241202	16090	20.39	20241125	0.00	N	466410	500	25 억		21537	N	N	46	N	00	N
86	20241216	121327	57	100.00	KOSDAQ			N	N	N	N		N	19510	120	2	0.62	1211597080	61906	25.79	19870	19870	19390	25200	13580	19390	19571.56	0.43	0	4439	20523	19956	19583	19016	18643	19770	18830	25	5810	500	13570	10	1	5037023	983	12.55	2.32	12	1.23	1555.00	8413.00	24400	20241202	-20.04	16090	20241125	21.26	24400	-20.04	20241202	16090	21.26	20241125	24400	-20.04	20241202	16090	21.26	20241125	0.00	N	466410	500	25 억		21537	N	N	46	N	00	N
87	20241216	111326	57	100.00	KOSDAQ			N	N	N	N		N	19430	40	2	0.21	1090149380	55675	23.19	19870	19870	19390	25200	13580	19390	19580.59	0.43	0	4857	20523	19956	19583	19016	18643	19770	18830	25	5810	500	13570	10	1	5037023	979	12.50	2.31	12	1.11	1555.00	8413.00	24400	20241202	-20.37	16090	20241125	20.76	24400	-20.37	20241202	16090	20.76	20241125	24400	-20.37	20241202	16090	20.76	20241125	0.00	N	466410	500	25 억		21537	N	N	46	N	00	N
88	20241216	101327	57	100.00	KOSDAQ			N	N	N	N		N	19530	140	2	0.72	956501260	48804	20.33	19870	19870	19390	25200	13580	19390	19598.83	0.43	0	4802	20523	19956	19583	19016	18643	19770	18830	25	5810	500	13570	10	1	5037023	984	12.56	2.32	12	0.97	1555.00	8413.00	24400	20241202	-19.96	16090	20241125	21.38	24400	-19.96	20241202	16090	21.38	20241125	24400	-19.96	20241202	16090	21.38	20241125	0.00	N	466410	500	25 억		21537	N	N	46	N	00	N
89	20241216	091328	57	100.00	KOSDAQ			N	N	N	N		N	19690	300	2	1.55	350645940	17779	7.41	19870	19870	19550	25200	13580	19390	19722.48	0.43	0	1567	20523	19956	19583	19016	18643	19770	18830	25	5810	500	13570	10	1	5037023	992	12.66	2.34	12	0.35	1555.00	8413.00	24400	20241202	-19.30	16090	20241125	22.37	24400	-19.30	20241202	16090	22.37	20241125	24400	-19.30	20241202	16090	22.37	20241125	0.00	N	466410	500	25 억		21537	N	N	46	N	00	N
90	20241213	161319	57	100.00	KOSDAQ			N	N	N	N		N	19390	-10	5	-0.05	4652580320	236040	69.09	19500	20150	19210	25200	13580	19400	19711.40	0.46	0	762	20913	20156	19443	18686	17973	19800	18330	25	5800	500	13580	10	1	5037023	977	12.47	2.30	12	4.69	1555.00	8413.00	24400	20241202	-20.53	16090	20241125	20.51	24400	-20.53	20241202	16090	20.51	20241125	24400	-20.53	20241202	16090	20.51	20241125	0.00	N	466410	500	25 억		23043	N	N	127	N	00	N
91	20241213	151324	57	100.00	KOSDAQ			N	N	N	N		N	19490	90	2	0.46	4540681300	230276	67.41	19500	20150	19210	25200	13580	19400	19718.50	0.46	0	1256	20913	20156	19443	18686	17973	19800	18330	25	5800	500	13580	10	1	5037023	982	12.53	2.32	12	4.57	1555.00	8413.00	24400	20241202	-20.12	16090	20241125	21.13	24400	-20.12	20241202	16090	21.13	20241125	24400	-20.12	20241202	16090	21.13	20241125	0.00	N	466410	500	25 억		23043	N	N	127	N	00	N
92	20241213	141323	57	100.00	KOSDAQ			N	N	N	N		N	19470	70	2	0.36	4267393560	216259	63.30	19500	20150	19210	25200	13580	19400	19732.87	0.46	0	638	20913	20156	19443	18686	17973	19800	18330	25	5800	500	13580	10	1	5037023	981	12.52	2.31	12	4.29	1555.00	8413.00	24400	20241202	-20.20	16090	20241125	21.01	24400	-20.20	20241202	16090	21.01	20241125	24400	-20.20	20241202	16090	21.01	20241125	0.00	N	466410	500	25 억		23043	N	N	127	N	00	N
93	20241213	131325	57	100.00	KOSDAQ			N	N	N	N		N	19570	170	2	0.88	3870744240	195929	57.35	19500	20150	19210	25200	13580	19400	19755.94	0.46	0	-2221	20913	20156	19443	18686	17973	19800	18330	25	5800	500	13580	10	1	5037023	986	12.59	2.33	12	3.89	1555.00	8413.00	24400	20241202	-19.80	16090	20241125	21.63	24400	-19.80	20241202	16090	21.63	20241125	24400	-19.80	20241202	16090	21.63	20241125	0.00	N	466410	500	25 억		23043	N	N	127	N	00	N
94	20241213	121324	57	100.00	KOSDAQ			N	N	N	N		N	19640	240	2	1.24	3657846470	185037	54.16	19500	20150	19210	25200	13580	19400	19768.29	0.46	0	-2427	20913	20156	19443	18686	17973	19800	18330	25	5800	500	13580	10	1	5037023	989	12.63	2.33	12	3.67	1555.00	8413.00	24400	20241202	-19.51	16090	20241125	22.06	24400	-19.51	20241202	16090	22.06	20241125	24400	-19.51	20241202	16090	22.06	20241125	0.00	N	466410	500	25 억		23043	N	N	127	N	00	N
95	20241213	111322	57	100.00	KOSDAQ			N	N	N	N		N	19390	-10	5	-0.05	3290722620	166124	48.63	19500	20150	19240	25200	13580	19400	19808.96	0.46	0	-1537	20913	20156	19443	18686	17973	19800	18330	25	5800	500	13580	10	1	5037023	977	12.47	2.30	12	3.30	1555.00	8413.00	24400	20241202	-20.53	16090	20241125	20.51	24400	-20.53	20241202	16090	20.51	20241125	24400	-20.53	20241202	16090	20.51	20241125	0.00	N	466410	500	25 억		23043	N	N	127	N	00	N
96	20241213	101314	57	100.00	KOSDAQ			N	N	N	N		N	19930	530	2	2.73	2367382870	119104	34.86	19500	20150	19420	25200	13580	19400	19876.81	0.46	0	2853	20913	20156	19443	18686	17973	19800	18330	25	5800	500	13580	10	1	5037023	1004	12.82	2.37	12	2.36	1555.00	8413.00	24400	20241202	-18.32	16090	20241125	23.87	24400	-18.32	20241202	16090	23.87	20241125	24400	-18.32	20241202	16090	23.87	20241125	0.00	N	466410	500	25 억		23043	N	N	127	N	00	N
97	20241213	091316	57	100.00	KOSDAQ			N	N	N	N		N	19770	370	2	1.91	1028636620	51824	15.17	19500	20150	19420	25200	13580	19400	19849.10	0.46	0	-365	20913	20156	19443	18686	17973	19800	18330	25	5800	500	13580	10	1	5037023	996	12.71	2.35	12	1.03	1555.00	8413.00	24400	20241202	-18.98	16090	20241125	22.87	24400	-18.98	20241202	16090	22.87	20241125	24400	-18.98	20241202	16090	22.87	20241125	0.00	N	466410	500	25 억		23043	N	N	127	N	00	N
98	20241212	161320	57	100.00	KOSDAQ			N	N	N	N		N	19400	300	2	1.57	6612380100	337662	43.86	19560	20200	18730	24800	13370	19100	19583.39	0.36	0	5196	20960	20030	19170	18240	17380	20495	18705	25	5700	500	13370	10	1	5037023	977	12.48	2.31	12	6.70	1555.00	8413.00	24400	20241202	-20.49	16090	20241125	20.57	24400	-20.49	20241202	16090	20.57	20241125	24400	-20.49	20241202	16090	20.57	20241125	0.00	N	466410	500	25 억		17892	N	N	126	N	00	N
99	20241212	151315	57	100.00	KOSDAQ			N	N	N	N		N	19300	200	2	1.05	6489219400	331302	43.04	19560	20200	18730	24800	13370	19100	19587.07	0.36	0	5015	20960	20030	19170	18240	17380	20495	18705	25	5700	500	13370	10	1	5037023	972	12.41	2.29	12	6.58	1555.00	8413.00	24400	20241202	-20.90	16090	20241125	19.95	24400	-20.90	20241202	16090	19.95	20241125	24400	-20.90	20241202	16090	19.95	20241125	0.00	N	466410	500	25 억		17892	N	N	0	N	00	N
100	20241212	141312	57	100.00	KOSDAQ			N	N	N	N		N	19180	80	2	0.42	5514686160	279938	36.37	19560	20200	19100	24800	13370	19100	19699.74	0.36	0	3946	20960	20030	19170	18240	17380	20495	18705	25	5700	500	13370	10	1	5037023	966	12.33	2.28	12	5.56	1555.00	8413.00	24400	20241202	-21.39	16090	20241125	19.20	24400	-21.39	20241202	16090	19.20	20241125	24400	-21.39	20241202	16090	19.20	20241125	0.00	N	466410	500	25 억		17892	N	N	0	N	00	N
101	20241212	131301	57	100.00	KOSDAQ			N	N	N	N		N	19310	210	2	1.10	5363733010	272124	35.35	19560	20200	19100	24800	13370	19100	19710.70	0.36	0	4434	20960	20030	19170	18240	17380	20495	18705	25	5700	500	13370	10	1	5037023	973	12.42	2.30	12	5.40	1555.00	8413.00	24400	20241202	-20.86	16090	20241125	20.01	24400	-20.86	20241202	16090	20.01	20241125	24400	-20.86	20241202	16090	20.01	20241125	0.00	N	466410	500	25 억		17892	N	N	0	N	00	N
102	20241212	121254	57	100.00	KOSDAQ			N	N	N	N		N	19200	100	2	0.52	4960741160	251199	32.63	19560	20200	19100	24800	13370	19100	19748.34	0.36	0	2589	20960	20030	19170	18240	17380	20495	18705	25	5700	500	13370	10	1	5037023	967	12.35	2.28	12	4.99	1555.00	8413.00	24400	20241202	-21.31	16090	20241125	19.33	24400	-21.31	20241202	16090	19.33	20241125	24400	-21.31	20241202	16090	19.33	20241125	0.00	N	466410	500	25 억		17892	N	N	0	N	00	N
103	20241212	111304	57	100.00	KOSDAQ			N	N	N	N		N	19840	740	2	3.87	4474266510	226257	29.39	19560	20200	19470	24800	13370	19100	19775.25	0.36	0	4023	20960	20030	19170	18240	17380	20495	18705	25	5700	500	13370	10	1	5037023	999	12.76	2.36	12	4.49	1555.00	8413.00	24400	20241202	-18.69	16090	20241125	23.31	24400	-18.69	20241202	16090	23.31	20241125	24400	-18.69	20241202	16090	23.31	20241125	0.00	N	466410	500	25 억		17892	N	N	0	N	00	N
104	20241212	101306	57	100.00	KOSDAQ			N	N	N	N		N	19620	520	2	2.72	3990813710	201764	26.21	19560	20200	19470	24800	13370	19100	19779.73	0.36	0	2352	20960	20030	19170	18240	17380	20495	18705	25	5700	500	13370	10	1	5037023	988	12.62	2.33	12	4.01	1555.00	8413.00	24400	20241202	-19.59	16090	20241125	21.94	24400	-19.59	20241202	16090	21.94	20241125	24400	-19.59	20241202	16090	21.94	20241125	0.00	N	466410	500	25 억		17892	N	N	0	N	00	N
105	20241212	091314	57	100.00	KOSDAQ			N	N	N	N		N	19840	740	2	3.87	1757850500	89117	11.58	19560	19920	19470	24800	13370	19100	19725.44	0.36	0	4980	20960	20030	19170	18240	17380	20495	18705	25	5700	500	13370	10	1	5037023	999	12.76	2.36	12	1.77	1555.00	8413.00	24400	20241202	-18.69	16090	20241125	23.31	24400	-18.69	20241202	16090	23.31	20241125	24400	-18.69	20241202	16090	23.31	20241125	0.00	N	466410	500	25 억		17892	N	N	0	N	00	N
106	20241211	161307	57	100.00	KOSDAQ			N	N	N	N		N	19100	1090	2	6.05	14599376630	749842	319.38	18310	20100	18310	23400	12610	18010	19470.74	0.24	0	6049	18770	18390	17820	17440	16870	18580	17630	25	5390	500	12600	10	1	5037023	962	12.28	2.27	12	14.89	1555.00	8413.00	24400	20241202	-21.72	16090	20241125	18.71	24400	-21.72	20241202	16090	18.71	20241125	24400	-21.72	20241202	16090	18.71	20241125	0.00	N	466410	500	25 억		12187	N	N	5319	N	00	N
107	20241211	151210	57	100.00	KOSDAQ			N	N	N	N		N	19200	1190	2	6.61	14321628370	735324	313.20	18310	20100	18310	23400	12610	18010	19476.62	0.24	0	6316	18770	18390	17820	17440	16870	18580	17630	25	5390	500	12600	10	1	5037023	967	12.35	2.28	12	14.60	1555.00	8413.00	24400	20241202	-21.31	16090	20241125	19.33	24400	-21.31	20241202	16090	19.33	20241125	24400	-21.31	20241202	16090	19.33	20241125	0.00	N	466410	500	25 억		12187	N	N	5319	N	00	N
108	20241211	141316	57	100.00	KOSDAQ			N	N	N	N		N	19490	1480	2	8.22	12809581570	656705	279.71	18310	20100	18310	23400	12610	18010	19505.84	0.24	0	-3609	18770	18390	17820	17440	16870	18580	17630	25	5390	500	12600	10	1	5037023	982	12.53	2.32	12	13.04	1555.00	8413.00	24400	20241202	-20.12	16090	20241125	21.13	24400	-20.12	20241202	16090	21.13	20241125	24400	-20.12	20241202	16090	21.13	20241125	0.00	N	466410	500	25 억		12187	N	N	5319	N	00	N
109	20241211	131318	57	100.00	KOSDAQ			N	N	N	N		N	19210	1200	2	6.66	5154129890	269118	114.63	18310	19760	18310	23400	12610	18010	19151.93	0.24	0	7778	18770	18390	17820	17440	16870	18580	17630	25	5390	500	12600	10	1	5037023	968	12.35	2.28	12	5.34	1555.00	8413.00	24400	20241202	-21.27	16090	20241125	19.39	24400	-21.27	20241202	16090	19.39	20241125	24400	-21.27	20241202	16090	19.39	20241125	0.00	N	466410	500	25 억		12187	N	N	5319	N	00	N
110	20241211	121319	57	100.00	KOSDAQ			N	N	N	N		N	18990	980	2	5.44	4782347460	249807	106.40	18310	19760	18310	23400	12610	18010	19144.17	0.24	0	8622	18770	18390	17820	17440	16870	18580	17630	25	5390	500	12600	10	1	5037023	957	12.21	2.26	12	4.96	1555.00	8413.00	24400	20241202	-22.17	16090	20241125	18.02	24400	-22.17	20241202	16090	18.02	20241125	24400	-22.17	20241202	16090	18.02	20241125	0.00	N	466410	500	25 억		12187	N	N	5319	N	00	N
111	20241211	111314	57	100.00	KOSDAQ			N	N	N	N		N	19220	1210	2	6.72	4431630620	231377	98.55	18310	19760	18310	23400	12610	18010	19153.29	0.24	0	9349	18770	18390	17820	17440	16870	18580	17630	25	5390	500	12600	10	1	5037023	968	12.36	2.28	12	4.59	1555.00	8413.00	24400	20241202	-21.23	16090	20241125	19.45	24400	-21.23	20241202	16090	19.45	20241125	24400	-21.23	20241202	16090	19.45	20241125	0.00	N	466410	500	25 억		12187	N	N	5319	N	00	N
112	20241211	101314	57	100.00	KOSDAQ			N	N	N	N		N	19310	1300	2	7.22	3908339610	204084	86.93	18310	19760	18310	23400	12610	18010	19150.64	0.24	0	9822	18770	18390	17820	17440	16870	18580	17630	25	5390	500	12600	10	1	5037023	973	12.42	2.30	12	4.05	1555.00	8413.00	24400	20241202	-20.86	16090	20241125	20.01	24400	-20.86	20241202	16090	20.01	20241125	24400	-20.86	20241202	16090	20.01	20241125	0.00	N	466410	500	25 억		12187	N	N	5319	N	00	N
113	20241211	091321	57	100.00	KOSDAQ			N	N	N	N		N	18860	850	2	4.72	1164568360	62096	26.45	18310	19120	18310	23400	12610	18010	18754.32	0.24	0	5453	18770	18390	17820	17440	16870	18580	17630	25	5390	500	12600	10	1	5037023	950	12.13	2.24	12	1.23	1555.00	8413.00	24400	20241202	-22.70	16090	20241125	17.22	24400	-22.70	20241202	16090	17.22	20241125	24400	-22.70	20241202	16090	17.22	20241125	0.00	N	466410	500	25 억		12187	N	N	5319	N	00	N
114	20241210	161306	57	100.00	KOSDAQ			N	N	N	N		N	18010	730	2	4.22	4017683570	224819	70.27	17780	18200	17250	22450	12100	17280	17869.57	0.30	0	-2843	19326	18302	17596	16572	15866	17950	16220	25	5170	500	12090	10	1	5037023	907	11.58	2.14	12	4.46	1555.00	8413.00	24400	20241202	-26.19	16090	20241125	11.93	24400	-26.19	20241202	16090	11.93	20241125	24400	-26.19	20241202	16090	11.93	20241125	0.00	N	466410	500	25 억		15030	N	N	2790	N	00	N
115	20241210	151306	57	100.00	KOSDAQ			N	N	N	N		N	18150	870	2	5.03	3703823820	207437	64.84	17780	18200	17250	22450	12100	17280	17855.65	0.30	0	-926	19326	18302	17596	16572	15866	17950	16220	25	5170	500	12090	10	1	5037023	914	11.67	2.16	12	4.12	1555.00	8413.00	24400	20241202	-25.61	16090	20241125	12.80	24400	-25.61	20241202	16090	12.80	20241125	24400	-25.61	20241202	16090	12.80	20241125	0.00	N	466410	500	25 억		15030	N	N	0	N	00	N
116	20241210	141306	57	100.00	KOSDAQ			N	N	N	N		N	17810	530	2	3.07	3132884580	175560	54.87	17780	18200	17250	22450	12100	17280	17845.64	0.30	0	-458	19326	18302	17596	16572	15866	17950	16220	25	5170	500	12090	10	1	5037023	897	11.45	2.12	12	3.49	1555.00	8413.00	24400	20241202	-27.01	16090	20241125	10.69	24400	-27.01	20241202	16090	10.69	20241125	24400	-27.01	20241202	16090	10.69	20241125	0.00	N	466410	500	25 억		15030	N	N	0	N	00	N
117	20241210	131308	57	100.00	KOSDAQ			N	N	N	N		N	17770	490	2	2.84	2948360090	165206	51.64	17780	18200	17250	22450	12100	17280	17847.15	0.30	0	1480	19326	18302	17596	16572	15866	17950	16220	25	5170	500	12090	10	1	5037023	895	11.43	2.11	12	3.28	1555.00	8413.00	24400	20241202	-27.17	16090	20241125	10.44	24400	-27.17	20241202	16090	10.44	20241125	24400	-27.17	20241202	16090	10.44	20241125	0.00	N	466410	500	25 억		15030	N	N	0	N	00	N
118	20241210	121304	57	100.00	KOSDAQ			N	N	N	N		N	17690	410	2	2.37	2462502120	137488	42.97	17780	18200	17500	22450	12100	17280	17911.45	0.30	0	6123	19326	18302	17596	16572	15866	17950	16220	25	5170	500	12090	10	1	5037023	891	11.38	2.10	12	2.73	1555.00	8413.00	24400	20241202	-27.50	16090	20241125	9.94	24400	-27.50	20241202	16090	9.94	20241125	24400	-27.50	20241202	16090	9.94	20241125	0.00	N	466410	500	25 억		15030	N	N	0	N	00	N
119	20241210	111305	57	100.00	KOSDAQ			N	N	N	N		N	18020	740	2	4.28	2081393910	116204	36.32	17780	18200	17500	22450	12100	17280	17912.48	0.30	0	7889	19326	18302	17596	16572	15866	17950	16220	25	5170	500	12090	10	1	5037023	908	11.59	2.14	12	2.31	1555.00	8413.00	24400	20241202	-26.15	16090	20241125	12.00	24400	-26.15	20241202	16090	12.00	20241125	24400	-26.15	20241202	16090	12.00	20241125	0.00	N	466410	500	25 억		15030	N	N	0	N	00	N
120	20241210	101306	57	100.00	KOSDAQ			N	N	N	N		N	17910	630	2	3.65	1584497410	88397	27.63	17780	18200	17500	22450	12100	17280	17926.03	0.30	0	7206	19326	18302	17596	16572	15866	17950	16220	25	5170	500	12090	10	1	5037023	902	11.52	2.13	12	1.75	1555.00	8413.00	24400	20241202	-26.60	16090	20241125	11.31	24400	-26.60	20241202	16090	11.31	20241125	24400	-26.60	20241202	16090	11.31	20241125	0.00	N	466410	500	25 억		15030	N	N	0	N	00	N
121	20241210	091314	57	100.00	KOSDAQ			N	N	N	N		N	17680	400	2	2.31	380903490	21433	6.70	17780	17900	17500	22450	12100	17280	17775.76	0.30	0	5178	19326	18302	17596	16572	15866	17950	16220	25	5170	500	12090	10	1	5037023	891	11.37	2.10	12	0.43	1555.00	8413.00	24400	20241202	-27.54	16090	20241125	9.88	24400	-27.54	20241202	16090	9.88	20241125	24400	-27.54	20241202	16090	9.88	20241125	0.00	N	466410	500	25 억		15030	N	N	0	N	00	N
122	20241209	161301	57	100.00	KOSDAQ			N	N	N	N		N	17280	-560	5	-3.14	5614688960	314932	49.25	18160	18620	16890	23150	12490	17840	17828.83	0.29	0	-2240	22513	20176	18563	16226	14613	19370	15420	25	5310	500	12480	10	1	5037023	870	11.11	2.05	12	6.25	1555.00	8413.00	24400	20241202	-29.18	16090	20241125	7.40	24400	-29.18	20241202	16090	7.40	20241125	24400	-29.18	20241202	16090	7.40	20241125	0.00	N	466410	500	25 억		14507	N	N	0	N	00	N
123	20241209	151304	57	100.00	KOSDAQ			N	N	N	N		N	17640	-200	5	-1.12	5161424950	288935	45.18	18160	18620	16890	23150	12490	17840	17863.92	0.29	0	-2806	22513	20176	18563	16226	14613	19370	15420	25	5310	500	12480	10	1	5037023	889	11.34	2.10	12	5.74	1555.00	8413.00	24400	20241202	-27.70	16090	20241125	9.63	24400	-27.70	20241202	16090	9.63	20241125	24400	-27.70	20241202	16090	9.63	20241125	0.00	N	466410	500	25 억		14507	N	N	0	N	00	N
124	20241209	141301	57	100.00	KOSDAQ			N	N	N	N		N	17750	-90	5	-0.50	4561297550	255189	39.91	18160	18620	16890	23150	12490	17840	17874.69	0.29	0	725	22513	20176	18563	16226	14613	19370	15420	25	5310	500	12480	10	1	5037023	894	11.41	2.11	12	5.07	1555.00	8413.00	24400	20241202	-27.25	16090	20241125	10.32	24400	-27.25	20241202	16090	10.32	20241125	24400	-27.25	20241202	16090	10.32	20241125	0.00	N	466410	500	25 억		14507	N	N	0	N	00	N
125	20241209	131306	57	100.00	KOSDAQ			N	N	N	N		N	17620	-220	5	-1.23	4402085760	246196	38.50	18160	18620	16890	23150	12490	17840	17881.02	0.29	0	1327	22513	20176	18563	16226	14613	19370	15420	25	5310	500	12480	10	1	5037023	888	11.33	2.09	12	4.89	1555.00	8413.00	24400	20241202	-27.79	16090	20241125	9.51	24400	-27.79	20241202	16090	9.51	20241125	24400	-27.79	20241202	16090	9.51	20241125	0.00	N	466410	500	25 억		14507	N	N	0	N	00	N
126	20241209	121302	57	100.00	KOSDAQ			N	N	N	N		N	17700	-140	5	-0.78	4088034040	228322	35.71	18160	18620	16890	23150	12490	17840	17905.75	0.29	0	861	22513	20176	18563	16226	14613	19370	15420	25	5310	500	12480	10	1	5037023	892	11.38	2.10	12	4.53	1555.00	8413.00	24400	20241202	-27.46	16090	20241125	10.01	24400	-27.46	20241202	16090	10.01	20241125	24400	-27.46	20241202	16090	10.01	20241125	0.00	N	466410	500	25 억		14507	N	N	0	N	00	N
127	20241209	111302	57	100.00	KOSDAQ			N	N	N	N		N	17910	70	2	0.39	3490126840	194318	30.39	18160	18620	16890	23150	12490	17840	17963.24	0.29	0	7	22513	20176	18563	16226	14613	19370	15420	25	5310	500	12480	10	1	5037023	902	11.52	2.13	12	3.86	1555.00	8413.00	24400	20241202	-26.60	16090	20241125	11.31	24400	-26.60	20241202	16090	11.31	20241125	24400	-26.60	20241202	16090	11.31	20241125	0.00	N	466410	500	25 억		14507	N	N	0	N	00	N
128	20241209	101259	57	100.00	KOSDAQ			N	N	N	N		N	18180	340	2	1.91	3017112300	168094	26.29	18160	18620	16890	23150	12490	17840	17951.40	0.29	0	1121	22513	20176	18563	16226	14613	19370	15420	25	5310	500	12480	10	1	5037023	916	11.69	2.16	12	3.34	1555.00	8413.00	24400	20241202	-25.49	16090	20241125	12.99	24400	-25.49	20241202	16090	12.99	20241125	24400	-25.49	20241202	16090	12.99	20241125	0.00	N	466410	500	25 억		14507	N	N	0	N	00	N
129	20241209	091252	57	100.00	KOSDAQ			N	N	N	N		N	17400	-440	5	-2.47	1261290710	71442	11.17	18160	18170	16890	23150	12490	17840	17644.68	0.29	0	11645	22513	20176	18563	16226	14613	19370	15420	25	5310	500	12480	10	1	5037023	876	11.19	2.07	12	1.42	1555.00	8413.00	24400	20241202	-28.69	16090	20241125	8.14	24400	-28.69	20241202	16090	8.14	20241125	24400	-28.69	20241202	16090	8.14	20241125	0.00	N	466410	500	25 억		14507	N	N	0	N	00	N
130	20241206	161250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17840	-1670	5	-8.56	11860842630	635111	110.53	20000	20900	16950	25350	13660	19510	18675.48	0.28	0	551	21803	20656	19853	18706	17903	20255	18305	25	5840	500	13650	10	1	5037023	899	11.47	2.12	12	12.61	1555.00	8413.00	24400	20241202	-26.89	16090	20241125	10.88	24400	-26.89	20241202	16090	10.88	20241125	24400	-26.89	20241202	16090	10.88	20241125	0.00	N	466410	500	25 억		13973	N	N	0	N	00	N
131	20241206	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17960	-1550	5	-7.94	11709473750	626647	109.05	20000	20900	16950	25350	13660	19510	18685.92	0.28	0	680	21803	20656	19853	18706	17903	20255	18305	25	5840	500	13650	10	1	5037023	905	11.55	2.13	12	12.44	1555.00	8413.00	24400	20241202	-26.39	16090	20241125	11.62	24400	-26.39	20241202	16090	11.62	20241125	24400	-26.39	20241202	16090	11.62	20241125	0.00	N	466410	500	25 억		13973	N	N	0	N	00	N
132	20241206	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17820	-1690	5	-8.66	10889819290	581083	101.12	20000	20900	16950	25350	13660	19510	18740.56	0.28	0	1386	21803	20656	19853	18706	17903	20255	18305	25	5840	500	13650	10	1	5037023	898	11.46	2.12	12	11.54	1555.00	8413.00	24400	20241202	-26.97	16090	20241125	10.75	24400	-26.97	20241202	16090	10.75	20241125	24400	-26.97	20241202	16090	10.75	20241125	0.00	N	466410	500	25 억		13973	N	N	0	N	00	N
133	20241206	131253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17380	-2130	5	-10.92	10447951950	556103	96.78	20000	20900	16950	25350	13660	19510	18787.80	0.28	0	1752	21803	20656	19853	18706	17903	20255	18305	25	5840	500	13650	10	1	5037023	875	11.18	2.07	12	11.04	1555.00	8413.00	24400	20241202	-28.77	16090	20241125	8.02	24400	-28.77	20241202	16090	8.02	20241125	24400	-28.77	20241202	16090	8.02	20241125	0.00	N	466410	500	25 억		13973	N	N	0	N	00	N
134	20241206	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17590	-1920	5	-9.84	9848839090	521742	90.80	20000	20900	16950	25350	13660	19510	18876.84	0.28	0	7068	21803	20656	19853	18706	17903	20255	18305	25	5840	500	13650	10	1	5037023	886	11.31	2.09	12	10.36	1555.00	8413.00	24400	20241202	-27.91	16090	20241125	9.32	24400	-27.91	20241202	16090	9.32	20241125	24400	-27.91	20241202	16090	9.32	20241125	0.00	N	466410	500	25 억		13973	N	N	0	N	00	N
135	20241206	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17550	-1960	5	-10.05	9088402190	479177	83.39	20000	20900	16950	25350	13660	19510	18966.69	0.28	0	11299	21803	20656	19853	18706	17903	20255	18305	25	5840	500	13650	10	1	5037023	884	11.29	2.09	12	9.51	1555.00	8413.00	24400	20241202	-28.07	16090	20241125	9.07	24400	-28.07	20241202	16090	9.07	20241125	24400	-28.07	20241202	16090	9.07	20241125	0.00	N	466410	500	25 억		13973	N	N	0	N	00	N
136	20241206	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17760	-1750	5	-8.97	6415329370	326072	56.75	20000	20900	17760	25350	13660	19510	19674.58	0.28	0	11183	21803	20656	19853	18706	17903	20255	18305	25	5840	500	13650	10	1	5037023	895	11.42	2.11	12	6.47	1555.00	8413.00	24400	20241202	-27.21	16090	20241125	10.38	24400	-27.21	20241202	16090	10.38	20241125	24400	-27.21	20241202	16090	10.38	20241125	0.00	N	466410	500	25 억		13973	N	N	0	N	00	N
137	20241206	091253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	590	2	3.02	1406125120	69585	12.11	20000	20550	19760	25350	13660	19510	20207.31	0.28	0	-1175	21803	20656	19853	18706	17903	20255	18305	25	5840	500	13650	50	1	5037023	1012	12.93	2.39	12	1.38	1555.00	8413.00	24400	20241202	-17.62	16090	20241125	24.92	24400	-17.62	20241202	16090	24.92	20241125	24400	-17.62	20241202	16090	24.92	20241125	0.00	N	466410	500	25 억		13973	N	N	0	N	00	N
138	20241205	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19510	-140	5	-0.71	11533030700	565882	83.87	20050	21000	19050	25500	13760	19650	20382.09	0.25	0	2844	22730	21190	20260	18720	17790	20725	18255	25	5850	500	13750	10	1	5037023	983	12.55	2.32	12	11.23	1555.00	8413.00	24400	20241202	-20.04	16090	20241125	21.26	24400	-20.04	20241202	16090	21.26	20241125	24400	-20.04	20241202	16090	21.26	20241125	0.00	N	466410	500	25 억		12409	N	N	0	N	00	N
139	20241205	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19660	10	2	0.05	11184395310	548015	81.22	20050	21000	19050	25500	13760	19650	20409.00	0.25	0	2761	22730	21190	20260	18720	17790	20725	18255	25	5850	500	13750	10	1	5037023	990	12.64	2.34	12	10.88	1555.00	8413.00	24400	20241202	-19.43	16090	20241125	22.19	24400	-19.43	20241202	16090	22.19	20241125	24400	-19.43	20241202	16090	22.19	20241125	0.00	N	466410	500	25 억		12409	N	N	0	N	00	N
140	20241205	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	650	2	3.31	9234571000	449045	66.55	20050	21000	20050	25500	13760	19650	20565.02	0.25	0	5034	22730	21190	20260	18720	17790	20725	18255	25	5850	500	13750	50	1	5037023	1023	13.05	2.41	12	8.91	1555.00	8413.00	24400	20241202	-16.80	16090	20241125	26.17	24400	-16.80	20241202	16090	26.17	20241125	24400	-16.80	20241202	16090	26.17	20241125	0.00	N	466410	500	25 억		12409	N	N	0	N	00	N
141	20241205	131230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	700	2	3.56	8517966900	413877	61.34	20050	21000	20050	25500	13760	19650	20581.04	0.25	0	7762	22730	21190	20260	18720	17790	20725	18255	25	5850	500	13750	50	1	5037023	1025	13.09	2.42	12	8.22	1555.00	8413.00	24400	20241202	-16.60	16090	20241125	26.48	24400	-16.60	20241202	16090	26.48	20241125	24400	-16.60	20241202	16090	26.48	20241125	0.00	N	466410	500	25 억		12409	N	N	0	N	00	N
142	20241205	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	1000	2	5.09	7631081300	370884	54.97	20050	21000	20050	25500	13760	19650	20575.52	0.25	0	11503	22730	21190	20260	18720	17790	20725	18255	25	5850	500	13750	50	1	5037023	1040	13.28	2.45	12	7.36	1555.00	8413.00	24400	20241202	-15.37	16090	20241125	28.34	24400	-15.37	20241202	16090	28.34	20241125	24400	-15.37	20241202	16090	28.34	20241125	0.00	N	466410	500	25 억		12409	N	N	0	N	00	N
143	20241205	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	800	2	4.07	6918750950	336348	49.85	20050	21000	20050	25500	13760	19650	20570.37	0.25	0	10184	22730	21190	20260	18720	17790	20725	18255	25	5850	500	13750	50	1	5037023	1030	13.15	2.43	12	6.68	1555.00	8413.00	24400	20241202	-16.19	16090	20241125	27.10	24400	-16.19	20241202	16090	27.10	20241125	24400	-16.19	20241202	16090	27.10	20241125	0.00	N	466410	500	25 억		12409	N	N	0	N	00	N
144	20241205	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	1150	2	5.85	5085747250	247447	36.67	20050	21000	20050	25500	13760	19650	20553.08	0.25	0	11069	22730	21190	20260	18720	17790	20725	18255	25	5850	500	13750	50	1	5037023	1048	13.38	2.47	12	4.91	1555.00	8413.00	24400	20241202	-14.75	16090	20241125	29.27	24400	-14.75	20241202	16090	29.27	20241125	24400	-14.75	20241202	16090	29.27	20241125	0.00	N	466410	500	25 억		12409	N	N	0	N	00	N
145	20241205	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	600	2	3.05	2574670200	125642	18.62	20050	21000	20050	25500	13760	19650	20492.48	0.25	0	792	22730	21190	20260	18720	17790	20725	18255	25	5850	500	13750	50	1	5037023	1020	13.02	2.41	12	2.49	1555.00	8413.00	24400	20241202	-17.01	16090	20241125	25.85	24400	-17.01	20241202	16090	25.85	20241125	24400	-17.01	20241202	16090	25.85	20241125	0.00	N	466410	500	25 억		12409	N	N	0	N	00	N
146	20241204	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19650	-2400	5	-10.88	13560547930	666423	58.04	21300	21800	19330	28650	15450	22050	20350.01	0.59	0	-19096	24516	23282	22316	21082	20116	22800	20600	25	6600	500	15430	10	1	5037023	990	12.64	2.34	12	13.23	1555.00	8413.00	24400	20241202	-19.47	16090	20241125	22.13	24400	-19.47	20241202	16090	22.13	20241125	24400	-19.47	20241202	16090	22.13	20241125	0.00	N	466410	500	25 억		29832	N	N	0	N	00	N
147	20241204	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19830	-2220	5	-10.07	13020428140	638981	55.65	21300	21800	19330	28650	15450	22050	20376.67	0.59	0	-18739	24516	23282	22316	21082	20116	22800	20600	25	6600	500	15430	10	1	5037023	999	12.75	2.36	12	12.69	1555.00	8413.00	24400	20241202	-18.73	16090	20241125	23.24	24400	-18.73	20241202	16090	23.24	20241125	24400	-18.73	20241202	16090	23.24	20241125	0.00	N	466410	500	25 억		29832	N	N	0	N	00	N
148	20241204	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19540	-2510	5	-11.38	12105455870	593024	51.64	21300	21800	19330	28650	15450	22050	20412.89	0.59	0	-14103	24516	23282	22316	21082	20116	22800	20600	25	6600	500	15430	10	1	5037023	984	12.57	2.32	12	11.77	1555.00	8413.00	24400	20241202	-19.92	16090	20241125	21.44	24400	-19.92	20241202	16090	21.44	20241125	24400	-19.92	20241202	16090	21.44	20241125	0.00	N	466410	500	25 억		29832	N	N	0	N	00	N
149	20241204	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-1850	5	-8.39	11474026120	561274	48.88	21300	21800	19330	28650	15450	22050	20442.61	0.59	0	-8088	24516	23282	22316	21082	20116	22800	20600	25	6600	500	15430	50	1	5037023	1017	12.99	2.40	12	11.14	1555.00	8413.00	24400	20241202	-17.21	16090	20241125	25.54	24400	-17.21	20241202	16090	25.54	20241125	24400	-17.21	20241202	16090	25.54	20241125	0.00	N	466410	500	25 억		29832	N	N	0	N	00	N
150	20241204	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-1850	5	-8.39	10831939020	529247	46.09	21300	21800	19330	28650	15450	22050	20466.48	0.59	0	-6125	24516	23282	22316	21082	20116	22800	20600	25	6600	500	15430	50	1	5037023	1017	12.99	2.40	12	10.51	1555.00	8413.00	24400	20241202	-17.21	16090	20241125	25.54	24400	-17.21	20241202	16090	25.54	20241125	24400	-17.21	20241202	16090	25.54	20241125	0.00	N	466410	500	25 억		29832	N	N	0	N	00	N
151	20241204	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-1900	5	-8.62	10305948380	503115	43.81	21300	21800	19330	28650	15450	22050	20484.05	0.59	0	-2468	24516	23282	22316	21082	20116	22800	20600	25	6600	500	15430	50	1	5037023	1015	12.96	2.40	12	9.99	1555.00	8413.00	24400	20241202	-17.42	16090	20241125	25.23	24400	-17.42	20241202	16090	25.23	20241125	24400	-17.42	20241202	16090	25.23	20241125	0.00	N	466410	500	25 억		29832	N	N	0	N	00	N
152	20241204	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	-1700	5	-7.71	9092267310	442444	38.53	21300	21800	19330	28650	15450	22050	20549.85	0.59	0	2546	24516	23282	22316	21082	20116	22800	20600	25	6600	500	15430	50	1	5037023	1025	13.09	2.42	12	8.78	1555.00	8413.00	24400	20241202	-16.60	16090	20241125	26.48	24400	-16.60	20241202	16090	26.48	20241125	24400	-16.60	20241202	16090	26.48	20241125	0.00	N	466410	500	25 억		29832	N	N	0	N	00	N
153	20241204	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-300	5	-1.36	1925899850	90012	7.84	21300	21800	21100	28650	15450	22050	21395.50	0.59	0	8428	24516	23282	22316	21082	20116	22800	20600	25	6600	500	15430	50	1	5037023	1096	13.99	2.59	12	1.79	1555.00	8413.00	24400	20241202	-10.86	16090	20241125	35.18	24400	-10.86	20241202	16090	35.18	20241125	24400	-10.86	20241202	16090	35.18	20241125	0.00	N	466410	500	25 억		29832	N	N	0	N	00	N
154	20241203	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	-900	5	-3.92	25474419250	1135757	29.13	22700	23550	21350	29800	16100	22950	22429.83	0.63	0	-7396	27983	25466	21883	19366	15783	26725	20625	25	6850	500	16060	50	1	5037023	1111	14.18	2.62	12	22.55	1555.00	8413.00	24400	20241202	-9.63	16090	20241125	37.04	24400	-9.63	20241202	16090	37.04	20241125	24400	-9.63	20241202	16090	37.04	20241125	0.00	N	466410	500	25 억		31834	N	N	0	N	00	N
155	20241203	151352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-1100	5	-4.79	24455653550	1089549	27.95	22700	23550	21350	29800	16100	22950	22445.65	0.63	0	-4524	27983	25466	21883	19366	15783	26725	20625	25	6850	500	16060	50	1	5037023	1101	14.05	2.60	12	21.63	1555.00	8413.00	24400	20241202	-10.45	16090	20241125	35.80	24400	-10.45	20241202	16090	35.80	20241125	24400	-10.45	20241202	16090	35.80	20241125	0.00	N	466410	500	25 억		31834	N	N	0	N	00	N
156	20241203	141321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	-750	5	-3.27	19885424800	881251	22.60	22700	23550	21700	29800	16100	22950	22564.98	0.63	0	-12123	27983	25466	21883	19366	15783	26725	20625	25	6850	500	16060	50	1	5037023	1118	14.28	2.64	12	17.50	1555.00	8413.00	24400	20241202	-9.02	16090	20241125	37.97	24400	-9.02	20241202	16090	37.97	20241125	24400	-9.02	20241202	16090	37.97	20241125	0.00	N	466410	500	25 억		31834	N	N	0	N	00	N
157	20241203	131321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	-850	5	-3.70	19058775550	843846	21.64	22700	23550	21700	29800	16100	22950	22585.59	0.63	0	-8990	27983	25466	21883	19366	15783	26725	20625	25	6850	500	16060	50	1	5037023	1113	14.21	2.63	12	16.75	1555.00	8413.00	24400	20241202	-9.43	16090	20241125	37.35	24400	-9.43	20241202	16090	37.35	20241125	24400	-9.43	20241202	16090	37.35	20241125	0.00	N	466410	500	25 억		31834	N	N	0	N	00	N
158	20241203	121344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-950	5	-4.14	18289426550	809092	20.75	22700	23550	21700	29800	16100	22950	22604.86	0.63	0	-3584	27983	25466	21883	19366	15783	26725	20625	25	6850	500	16060	50	1	5037023	1108	14.15	2.62	12	16.06	1555.00	8413.00	24400	20241202	-9.84	16090	20241125	36.73	24400	-9.84	20241202	16090	36.73	20241125	24400	-9.84	20241202	16090	36.73	20241125	0.00	N	466410	500	25 억		31834	N	N	0	N	00	N
159	20241203	111310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	-1150	5	-5.01	17567596200	776251	19.91	22700	23550	21700	29800	16100	22950	22631.32	0.63	0	2162	27983	25466	21883	19366	15783	26725	20625	25	6850	500	16060	50	1	5037023	1098	14.02	2.59	12	15.41	1555.00	8413.00	24400	20241202	-10.66	16090	20241125	35.49	24400	-10.66	20241202	16090	35.49	20241125	24400	-10.66	20241202	16090	35.49	20241125	0.00	N	466410	500	25 억		31834	N	N	0	N	00	N
160	20241203	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	-900	5	-3.92	15037721500	661077	16.96	22700	23550	21950	29800	16100	22950	22747.29	0.63	0	-7887	27983	25466	21883	19366	15783	26725	20625	25	6850	500	16060	50	1	5037023	1111	14.18	2.62	12	13.12	1555.00	8413.00	24400	20241202	-9.63	16090	20241125	37.04	24400	-9.63	20241202	16090	37.04	20241125	24400	-9.63	20241202	16090	37.04	20241125	0.00	N	466410	500	25 억		31834	N	N	0	N	00	N
161	20241203	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	-450	5	-1.96	3819053050	168489	4.32	22700	22950	22400	29800	16100	22950	22666.41	0.63	0	-4151	27983	25466	21883	19366	15783	26725	20625	25	6850	500	16060	50	1	5037023	1133	14.47	2.67	12	3.35	1555.00	8413.00	24400	20241202	-7.79	16090	20241125	39.84	24400	-7.79	20241202	16090	39.84	20241125	24400	-7.79	20241202	16090	39.84	20241125	0.00	N	466410	500	25 억		31834	N	N	0	N	00	N
162	20241202	161225	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	22950	4170	2	22.20	87462399370	3844474	149.06	19070	24400	18300	24400	13150	18780	22750.06	0.28	0	24473	23440	21110	19570	17240	15700	20340	16470	25	5620	500	13140	50	1	5037023	1156	14.76	2.73	12	76.32	1555.00	8413.00	24400	20241202	-5.94	16090	20241125	42.64	24400	-5.94	20241202	16090	42.64	20241125	24400	-5.94	20241202	16090	42.64	20241125	0.00	N	466410	500	25 억		14071	N	N	0	N	00	N
163	20241202	151437	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	22550	3770	2	20.07	83094474270	3651006	141.56	19070	24400	18300	24400	13150	18780	22759.34	0.28	0	22045	23440	21110	19570	17240	15700	20340	16470	25	5620	500	13140	50	1	5037023	1136	14.50	2.68	12	72.48	1555.00	8413.00	24400	20241202	-7.58	16090	20241125	40.15	24400	-7.58	20241202	16090	40.15	20241125	24400	-7.58	20241202	16090	40.15	20241125	0.00	N	466410	500	25 억		14071	N	N	0	N	00	N
164	20241202	141336	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	24400	5620	1	29.93	57877187170	2587519	100.33	19070	24400	18300	24400	13150	18780	22367.83	0.28	0	9937	23440	21110	19570	17240	15700	20340	16470	25	5620	500	13140	50	1	5037023	1229	15.69	2.90	12	51.37	1555.00	8413.00	24400	20241202	0.00	16090	20241125	51.65	24400	0.00	20241202	16090	51.65	20241125	24400	0.00	20241202	16090	51.65	20241125	0.00	N	466410	500	25 억		14071	N	N	0	N	00	N
165	20241202	131248	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	22800	4020	2	21.41	35546997720	1653711	64.12	19070	23500	18300	24400	13150	18780	21495.29	0.28	0	21080	23440	21110	19570	17240	15700	20340	16470	25	5620	500	13140	50	1	5037023	1148	14.66	2.71	12	32.83	1555.00	8413.00	23500	20241202	-2.98	16090	20241125	41.70	23500	-2.98	20241202	16090	41.70	20241125	23500	-2.98	20241202	16090	41.70	20241125	0.00	N	466410	500	25 억		14071	N	N	0	N	00	N
166	20241202	121309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	2220	2	11.82	16940305520	824815	31.98	19070	21800	18300	24400	13150	18780	20538.31	0.28	0	13949	23440	21110	19570	17240	15700	20340	16470	25	5620	500	13140	50	1	5037023	1058	13.50	2.50	12	16.38	1555.00	8413.00	23200	20241119	-9.48	16090	20241125	30.52	23200	-9.48	20241119	16090	30.52	20241125	23200	-9.48	20241119	16090	30.52	20241125	0.00	N	466410	500	25 억		14071	N	N	0	N	00	N
167	20241202	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	2470	2	13.15	15137289370	739685	28.68	19070	21800	18300	24400	13150	18780	20464.51	0.28	0	13286	23440	21110	19570	17240	15700	20340	16470	25	5620	500	13140	50	1	5037023	1070	13.67	2.53	12	14.68	1555.00	8413.00	23200	20241119	-8.41	16090	20241125	32.07	23200	-8.41	20241119	16090	32.07	20241125	23200	-8.41	20241119	16090	32.07	20241125	0.00	N	466410	500	25 억		14071	N	N	0	N	00	N
168	20241202	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	2170	2	11.55	5444625720	277197	10.75	19070	20950	18300	24400	13150	18780	19641.72	0.28	0	10385	23440	21110	19570	17240	15700	20340	16470	25	5620	500	13140	50	1	5037023	1055	13.47	2.49	12	5.50	1555.00	8413.00	23200	20241119	-9.70	16090	20241125	30.21	23200	-9.70	20241119	16090	30.21	20241125	23200	-9.70	20241119	16090	30.21	20241125	0.00	N	466410	500	25 억		14071	Y	N	0	N	00	N
169	20241202	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19020	240	2	1.28	845775320	44280	1.72	19070	19280	18940	24400	13150	18780	19100.62	0.28	0	3609	23440	21110	19570	17240	15700	20340	16470	25	5620	500	13140	10	1	5037023	958	12.23	2.26	12	0.88	1555.00	8413.00	23200	20241119	-18.02	16090	20241125	18.21	23200	-18.02	20241119	16090	18.21	20241125	23200	-18.02	20241119	16090	18.21	20241125	0.00	N	466410	500	25 억		14071	N	N	0	N	00	N