KissMeData/236810/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	161056	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3105	5	2	0.16	94487650	30625	49.21	3045	3145	3045	4030	2170	3100	3087.90	0.00	0	4880	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	527	-17.74	1.40	12	0.18	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	10600	-70.71	20240108	2825	9.91	20241209	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
3	20241231	151040	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3105	5	2	0.16	94487650	30625	49.21	3045	3145	3045	4030	2170	3100	3087.90	0.00	0	4880	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	527	-17.74	1.40	12	0.18	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	10600	-70.71	20240108	2825	9.91	20241209	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
4	20241231	141055	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3105	5	2	0.16	94487650	30625	49.21	3045	3145	3045	4030	2170	3100	3087.90	0.00	0	4880	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	527	-17.74	1.40	12	0.18	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	10600	-70.71	20240108	2825	9.91	20241209	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
5	20241231	131056	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3105	5	2	0.16	94487650	30625	49.21	3045	3145	3045	4030	2170	3100	3087.90	0.00	0	4880	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	527	-17.74	1.40	12	0.18	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	10600	-70.71	20240108	2825	9.91	20241209	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
6	20241231	121055	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3105	5	2	0.16	94487650	30625	49.21	3045	3145	3045	4030	2170	3100	3087.90	0.00	0	4880	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	527	-17.74	1.40	12	0.18	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	10600	-70.71	20240108	2825	9.91	20241209	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
7	20241231	111054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3105	5	2	0.16	94487650	30625	49.21	3045	3145	3045	4030	2170	3100	3087.90	0.00	0	4880	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	527	-17.74	1.40	12	0.18	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	10600	-70.71	20240108	2825	9.91	20241209	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
8	20241231	101048	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3105	5	2	0.16	94487650	30625	49.21	3045	3145	3045	4030	2170	3100	3087.90	0.00	0	4880	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	527	-17.74	1.40	12	0.18	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	10600	-70.71	20240108	2825	9.91	20241209	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
9	20241231	091051	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3105	5	2	0.16	94487650	30625	49.21	3045	3145	3045	4030	2170	3100	3087.90	0.00	0	4880	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	527	-17.74	1.40	12	0.18	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	10600	-70.71	20240108	2825	9.91	20241209	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
10	20241230	161049	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3105	5	2	0.16	87232550	28248	45.39	3045	3145	3045	4030	2170	3100	3087.90	0.00	0	4880	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	527	-17.74	1.40	12	0.17	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	10600	-70.71	20240108	2825	9.91	20241209	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
11	20241230	151052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3095	-5	5	-0.16	74734490	24213	38.91	3045	3145	3045	4030	2170	3100	3086.54	0.00	0	5059	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	525	-17.69	1.39	12	0.14	-175.00	2220.00	10600	20240108	-70.80	2825	20241209	9.56	10600	-70.80	20240108	2825	9.56	20241209	10600	-70.80	20240108	2825	9.56	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
12	20241230	141053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3105	5	2	0.16	53333880	17263	27.74	3045	3145	3045	4030	2170	3100	3089.49	0.00	0	3532	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	527	-17.74	1.40	12	0.10	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	10600	-70.71	20240108	2825	9.91	20241209	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
13	20241230	131053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3095	-5	5	-0.16	47830765	15486	24.88	3045	3145	3045	4030	2170	3100	3088.65	0.00	0	2644	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	525	-17.69	1.39	12	0.09	-175.00	2220.00	10600	20240108	-70.80	2825	20241209	9.56	10600	-70.80	20240108	2825	9.56	20241209	10600	-70.80	20240108	2825	9.56	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
14	20241230	121048	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3105	5	2	0.16	28339395	9169	14.73	3045	3145	3045	4030	2170	3100	3090.78	0.00	0	922	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	527	-17.74	1.40	12	0.05	-175.00	2220.00	10600	20240108	-70.71	2825	20241209	9.91	10600	-70.71	20240108	2825	9.91	20241209	10600	-70.71	20240108	2825	9.91	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
15	20241230	111051	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3100	0	3	0.00	26825920	8681	13.95	3045	3145	3045	4030	2170	3100	3090.19	0.00	0	790	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	526	-17.71	1.40	12	0.05	-175.00	2220.00	10600	20240108	-70.75	2825	20241209	9.73	10600	-70.75	20240108	2825	9.73	20241209	10600	-70.75	20240108	2825	9.73	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
16	20241230	101050	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3100	0	3	0.00	19476405	6308	10.14	3045	3145	3045	4030	2170	3100	3087.57	0.00	0	-152	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	526	-17.71	1.40	12	0.04	-175.00	2220.00	10600	20240108	-70.75	2825	20241209	9.73	10600	-70.75	20240108	2825	9.73	20241209	10600	-70.75	20240108	2825	9.73	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
17	20241230	091052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3095	-5	5	-0.16	6564390	2154	3.46	3045	3095	3045	4030	2170	3100	3047.53	0.00	0	413	3240	3170	3100	3030	2960	3205	3065	17	930	100	1980	5	1	16975426	525	-17.69	1.39	12	0.01	-175.00	2220.00	10600	20240108	-70.80	2825	20241209	9.56	10600	-70.80	20240108	2825	9.56	20241209	10600	-70.80	20240108	2825	9.56	20241209	2.33	N	236810	100	16 억		0	N	N	0	N	00	N
18	20241227	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-30	5	-0.96	191697865	61992	134.91	3065	3170	3030	4065	2195	3130	3092.30	0.00	0	1944	3246	3187	3116	3057	2986	3152	3022	17	935	100	2000	5	1	16975426	526	-17.71	1.40	12	0.37	-175.00	2220.00	10600	20240108	-70.75	2825	20241209	9.73	10600	-70.75	20240108	2825	9.73	20241209	10600	-70.75	20240108	2825	9.73	20241209	2.38	N	236810	100	16 억		0	N	N	0	N	00	N
19	20241227	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-75	5	-2.40	164558480	53198	115.78	3065	3170	3035	4065	2195	3130	3093.32	0.00	0	2777	3246	3187	3116	3057	2986	3152	3022	17	935	100	2000	5	1	16975426	519	-17.46	1.38	12	0.31	-175.00	2220.00	10600	20240108	-71.18	2825	20241209	8.14	10600	-71.18	20240108	2825	8.14	20241209	10600	-71.18	20240108	2825	8.14	20241209	2.38	N	236810	100	16 억		0	N	N	0	N	00	N
20	20241227	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	-55	5	-1.76	132203865	42631	92.78	3065	3170	3055	4065	2195	3130	3101.12	0.00	0	3472	3246	3187	3116	3057	2986	3152	3022	17	935	100	2000	5	1	16975426	522	-17.57	1.39	12	0.25	-175.00	2220.00	10600	20240108	-70.99	2825	20241209	8.85	10600	-70.99	20240108	2825	8.85	20241209	10600	-70.99	20240108	2825	8.85	20241209	2.38	N	236810	100	16 억		0	N	N	0	N	00	N
21	20241227	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	5	2	0.16	95614170	30885	67.22	3065	3170	3055	4065	2195	3130	3095.81	0.00	0	3281	3246	3187	3116	3057	2986	3152	3022	17	935	100	2000	5	1	16975426	532	-17.91	1.41	12	0.18	-175.00	2220.00	10600	20240108	-70.42	2825	20241209	10.97	10600	-70.42	20240108	2825	10.97	20241209	10600	-70.42	20240108	2825	10.97	20241209	2.38	N	236810	100	16 억		0	N	N	0	N	00	N
22	20241227	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-65	5	-2.08	76909865	24847	54.08	3065	3170	3060	4065	2195	3130	3095.34	0.00	0	3334	3246	3187	3116	3057	2986	3152	3022	17	935	100	2000	5	1	16975426	520	-17.51	1.38	12	0.15	-175.00	2220.00	10600	20240108	-71.08	2825	20241209	8.50	10600	-71.08	20240108	2825	8.50	20241209	10600	-71.08	20240108	2825	8.50	20241209	2.38	N	236810	100	16 억		0	N	N	0	N	00	N
23	20241227	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-50	5	-1.60	62717830	20230	44.03	3065	3170	3065	4065	2195	3130	3100.24	0.00	0	5038	3246	3187	3116	3057	2986	3152	3022	17	935	100	2000	5	1	16975426	523	-17.60	1.39	12	0.12	-175.00	2220.00	10600	20240108	-70.94	2825	20241209	9.03	10600	-70.94	20240108	2825	9.03	20241209	10600	-70.94	20240108	2825	9.03	20241209	2.38	N	236810	100	16 억		0	N	N	0	N	00	N
24	20241227	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	15	2	0.48	44599640	14383	31.30	3065	3170	3065	4065	2195	3130	3100.86	0.00	0	6523	3246	3187	3116	3057	2986	3152	3022	17	935	100	2000	5	1	16975426	534	-17.97	1.42	12	0.08	-175.00	2220.00	10600	20240108	-70.33	2825	20241209	11.33	10600	-70.33	20240108	2825	11.33	20241209	10600	-70.33	20240108	2825	11.33	20241209	2.38	N	236810	100	16 억		0	N	N	0	N	00	N
25	20241227	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-45	5	-1.44	18653160	6067	13.20	3065	3110	3065	4065	2195	3130	3074.53	0.00	0	2012	3246	3187	3116	3057	2986	3152	3022	17	935	100	2000	5	1	16975426	524	-17.63	1.39	12	0.04	-175.00	2220.00	10600	20240108	-70.90	2825	20241209	9.20	10600	-70.90	20240108	2825	9.20	20241209	10600	-70.90	20240108	2825	9.20	20241209	2.38	N	236810	100	16 억		0	N	N	0	N	00	N
26	20241226	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-5	5	-0.16	143378645	45836	3.95	3140	3175	3045	4075	2195	3135	3128.06	0.00	0	8827	4358	3746	3438	2826	2518	3592	2672	17	940	100	2000	5	1	16975426	531	-17.89	1.41	12	0.27	-175.00	2220.00	10600	20240108	-70.47	2825	20241209	10.80	10600	-70.47	20240108	2825	10.80	20241209	10600	-70.47	20240108	2825	10.80	20241209	2.41	N	236810	100	16 억		0	N	N	0	N	00	N
27	20241226	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-5	5	-0.16	122609035	39171	3.37	3140	3175	3045	4075	2195	3135	3130.09	0.00	0	9181	4358	3746	3438	2826	2518	3592	2672	17	940	100	2000	5	1	16975426	531	-17.89	1.41	12	0.23	-175.00	2220.00	10600	20240108	-70.47	2825	20241209	10.80	10600	-70.47	20240108	2825	10.80	20241209	10600	-70.47	20240108	2825	10.80	20241209	2.41	N	236810	100	16 억		0	N	N	0	N	00	N
28	20241226	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	0	3	0.00	113806315	36365	3.13	3140	3175	3045	4075	2195	3135	3129.55	0.00	0	9185	4358	3746	3438	2826	2518	3592	2672	17	940	100	2000	5	1	16975426	532	-17.91	1.41	12	0.21	-175.00	2220.00	10600	20240108	-70.42	2825	20241209	10.97	10600	-70.42	20240108	2825	10.97	20241209	10600	-70.42	20240108	2825	10.97	20241209	2.41	N	236810	100	16 억		0	N	N	0	N	00	N
29	20241226	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	5	2	0.16	108571035	34698	2.99	3140	3175	3045	4075	2195	3135	3129.03	0.00	0	8602	4358	3746	3438	2826	2518	3592	2672	17	940	100	2000	5	1	16975426	533	-17.94	1.41	12	0.20	-175.00	2220.00	10600	20240108	-70.38	2825	20241209	11.15	10600	-70.38	20240108	2825	11.15	20241209	10600	-70.38	20240108	2825	11.15	20241209	2.41	N	236810	100	16 억		0	N	N	0	N	00	N
30	20241226	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	10	2	0.32	102413620	32734	2.82	3140	3175	3045	4075	2195	3135	3128.66	0.00	0	6827	4358	3746	3438	2826	2518	3592	2672	17	940	100	2000	5	1	16975426	534	-17.97	1.42	12	0.19	-175.00	2220.00	10600	20240108	-70.33	2825	20241209	11.33	10600	-70.33	20240108	2825	11.33	20241209	10600	-70.33	20240108	2825	11.33	20241209	2.41	N	236810	100	16 억		0	N	N	0	N	00	N
31	20241226	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	25	2	0.80	86941880	27784	2.39	3140	3175	3045	4075	2195	3135	3129.20	0.00	0	6635	4358	3746	3438	2826	2518	3592	2672	17	940	100	2000	5	1	16975426	536	-18.06	1.42	12	0.16	-175.00	2220.00	10600	20240108	-70.19	2825	20241209	11.86	10600	-70.19	20240108	2825	11.86	20241209	10600	-70.19	20240108	2825	11.86	20241209	2.41	N	236810	100	16 억		0	N	N	0	N	00	N
32	20241226	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-5	5	-0.16	71655415	22916	1.97	3140	3165	3045	4075	2195	3135	3126.87	0.00	0	6307	4358	3746	3438	2826	2518	3592	2672	17	940	100	2000	5	1	16975426	531	-17.89	1.41	12	0.13	-175.00	2220.00	10600	20240108	-70.47	2825	20241209	10.80	10600	-70.47	20240108	2825	10.80	20241209	10600	-70.47	20240108	2825	10.80	20241209	2.41	N	236810	100	16 억		0	N	N	0	N	00	N
33	20241226	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-25	5	-0.80	42339255	13528	1.16	3140	3165	3045	4075	2195	3135	3129.74	0.00	0	2302	4358	3746	3438	2826	2518	3592	2672	17	940	100	2000	5	1	16975426	528	-17.77	1.40	12	0.08	-175.00	2220.00	10600	20240108	-70.66	2825	20241209	10.09	10600	-70.66	20240108	2825	10.09	20241209	10600	-70.66	20240108	2825	10.09	20241209	2.41	N	236810	100	16 억		0	N	N	0	N	00	N
34	20241224	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-120	5	-3.69	4149179385	1156954	4978.93	3230	4050	3130	4230	2280	3255	3586.58	0.29	0	-98203	3355	3305	3270	3220	3185	3287	3202	17	975	100	2080	5	1	16975426	532	-17.91	1.41	12	6.82	-175.00	2220.00	10600	20240108	-70.42	2825	20241209	10.97	10600	-70.42	20240108	2825	10.97	20241209	10600	-70.42	20240108	2825	10.97	20241209	2.42	N	236810	100	16 억		49693	N	N	0	N	00	N
35	20241224	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-105	5	-3.23	4081180350	1135304	4885.76	3230	4050	3130	4230	2280	3255	3594.79	0.29	0	-101463	3355	3305	3270	3220	3185	3287	3202	17	975	100	2080	5	1	16975426	535	-18.00	1.42	12	6.69	-175.00	2220.00	10600	20240108	-70.28	2825	20241209	11.50	10600	-70.28	20240108	2825	11.50	20241209	10600	-70.28	20240108	2825	11.50	20241209	2.42	N	236810	100	16 억		49693	N	N	0	N	00	N
36	20241224	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	360	2	11.06	2591050510	683004	2939.29	3230	4050	3215	4230	2280	3255	3793.61	0.29	0	-77973	3355	3305	3270	3220	3185	3287	3202	17	975	100	2080	5	1	16975426	614	-20.66	1.63	12	4.02	-175.00	2220.00	10600	20240108	-65.90	2825	20241209	27.96	10600	-65.90	20240108	2825	27.96	20241209	10600	-65.90	20240108	2825	27.96	20241209	2.42	N	236810	100	16 억		49693	N	N	0	N	00	N
37	20241224	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	25	2	0.77	19210990	5929	25.52	3230	3295	3215	4230	2280	3255	3240.17	0.29	0	-1375	3355	3305	3270	3220	3185	3287	3202	17	975	100	2080	5	1	16975426	557	-18.74	1.48	12	0.03	-175.00	2220.00	10600	20240108	-69.06	2825	20241209	16.11	10600	-69.06	20240108	2825	16.11	20241209	10600	-69.06	20240108	2825	16.11	20241209	2.42	N	236810	100	16 억		49693	N	N	0	N	00	N
38	20241224	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	5	2	0.15	14754445	4562	19.63	3230	3295	3215	4230	2280	3255	3234.21	0.29	0	-1323	3355	3305	3270	3220	3185	3287	3202	17	975	100	2080	5	1	16975426	553	-18.63	1.47	12	0.03	-175.00	2220.00	10600	20240108	-69.25	2825	20241209	15.40	10600	-69.25	20240108	2825	15.40	20241209	10600	-69.25	20240108	2825	15.40	20241209	2.42	N	236810	100	16 억		49693	N	N	0	N	00	N
39	20241224	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-5	5	-0.15	13386200	4141	17.82	3230	3295	3215	4230	2280	3255	3232.60	0.29	0	-1271	3355	3305	3270	3220	3185	3287	3202	17	975	100	2080	5	1	16975426	552	-18.57	1.46	12	0.02	-175.00	2220.00	10600	20240108	-69.34	2825	20241209	15.04	10600	-69.34	20240108	2825	15.04	20241209	10600	-69.34	20240108	2825	15.04	20241209	2.42	N	236810	100	16 억		49693	N	N	0	N	00	N
40	20241224	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-5	5	-0.15	10013870	3097	13.33	3230	3295	3215	4230	2280	3255	3233.41	0.29	0	-1035	3355	3305	3270	3220	3185	3287	3202	17	975	100	2080	5	1	16975426	552	-18.57	1.46	12	0.02	-175.00	2220.00	10600	20240108	-69.34	2825	20241209	15.04	10600	-69.34	20240108	2825	15.04	20241209	10600	-69.34	20240108	2825	15.04	20241209	2.42	N	236810	100	16 억		49693	N	N	0	N	00	N
41	20241224	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-5	5	-0.15	2673780	827	3.56	3230	3295	3230	4230	2280	3255	3233.11	0.29	0	-118	3355	3305	3270	3220	3185	3287	3202	17	975	100	2080	5	1	16975426	552	-18.57	1.46	12	0.00	-175.00	2220.00	10600	20240108	-69.34	2825	20241209	15.04	10600	-69.34	20240108	2825	15.04	20241209	10600	-69.34	20240108	2825	15.04	20241209	2.42	N	236810	100	16 억		49693	N	N	0	N	00	N
42	20241223	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-45	5	-1.36	75653640	23218	90.89	3280	3320	3235	4290	2310	3300	3258.41	0.31	0	-2338	3420	3360	3305	3245	3190	3332	3217	17	990	100	2110	5	1	16975426	553	-18.60	1.47	12	0.14	-175.00	2220.00	10600	20240108	-69.29	2825	20241209	15.22	10600	-69.29	20240108	2825	15.22	20241209	10600	-69.29	20240108	2825	15.22	20241209	2.42	N	236810	100	16 억		52031	N	N	0	N	00	N
43	20241223	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-55	5	-1.67	73281410	22488	88.03	3280	3320	3235	4290	2310	3300	3258.69	0.31	0	-1897	3420	3360	3305	3245	3190	3332	3217	17	990	100	2110	5	1	16975426	551	-18.54	1.46	12	0.13	-175.00	2220.00	10600	20240108	-69.39	2825	20241209	14.87	10600	-69.39	20240108	2825	14.87	20241209	10600	-69.39	20240108	2825	14.87	20241209	2.42	N	236810	100	16 억		52031	N	N	0	N	00	N
44	20241223	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-55	5	-1.67	59968035	18389	71.98	3280	3320	3235	4290	2310	3300	3261.08	0.31	0	-1208	3420	3360	3305	3245	3190	3332	3217	17	990	100	2110	5	1	16975426	551	-18.54	1.46	12	0.11	-175.00	2220.00	10600	20240108	-69.39	2825	20241209	14.87	10600	-69.39	20240108	2825	14.87	20241209	10600	-69.39	20240108	2825	14.87	20241209	2.42	N	236810	100	16 억		52031	N	N	0	N	00	N
45	20241223	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-60	5	-1.82	54276050	16635	65.12	3280	3320	3235	4290	2310	3300	3262.76	0.31	0	-1490	3420	3360	3305	3245	3190	3332	3217	17	990	100	2110	5	1	16975426	550	-18.51	1.46	12	0.10	-175.00	2220.00	10600	20240108	-69.43	2825	20241209	14.69	10600	-69.43	20240108	2825	14.69	20241209	10600	-69.43	20240108	2825	14.69	20241209	2.42	N	236810	100	16 억		52031	N	N	0	N	00	N
46	20241223	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-40	5	-1.21	41331790	12641	49.48	3280	3320	3235	4290	2310	3300	3269.66	0.31	0	-836	3420	3360	3305	3245	3190	3332	3217	17	990	100	2110	5	1	16975426	553	-18.63	1.47	12	0.07	-175.00	2220.00	10600	20240108	-69.25	2825	20241209	15.40	10600	-69.25	20240108	2825	15.40	20241209	10600	-69.25	20240108	2825	15.40	20241209	2.42	N	236810	100	16 억		52031	N	N	0	N	00	N
47	20241223	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-35	5	-1.06	36218525	11070	43.33	3280	3320	3235	4290	2310	3300	3271.77	0.31	0	-968	3420	3360	3305	3245	3190	3332	3217	17	990	100	2110	5	1	16975426	554	-18.66	1.47	12	0.07	-175.00	2220.00	10600	20240108	-69.20	2825	20241209	15.58	10600	-69.20	20240108	2825	15.58	20241209	10600	-69.20	20240108	2825	15.58	20241209	2.42	N	236810	100	16 억		52031	N	N	0	N	00	N
48	20241223	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-40	5	-1.21	29681195	9057	35.45	3280	3320	3245	4290	2310	3300	3277.16	0.31	0	-1173	3420	3360	3305	3245	3190	3332	3217	17	990	100	2110	5	1	16975426	553	-18.63	1.47	12	0.05	-175.00	2220.00	10600	20240108	-69.25	2825	20241209	15.40	10600	-69.25	20240108	2825	15.40	20241209	10600	-69.25	20240108	2825	15.40	20241209	2.42	N	236810	100	16 억		52031	N	N	0	N	00	N
49	20241223	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	-10	5	-0.30	15401590	4686	18.34	3280	3320	3280	4290	2310	3300	3286.72	0.31	0	393	3420	3360	3305	3245	3190	3332	3217	17	990	100	2110	5	1	16975426	558	-18.80	1.48	12	0.03	-175.00	2220.00	10600	20240108	-68.96	2825	20241209	16.46	10600	-68.96	20240108	2825	16.46	20241209	10600	-68.96	20240108	2825	16.46	20241209	2.42	N	236810	100	16 억		52031	N	N	0	N	00	N
50	20241220	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-60	5	-1.79	83794110	25476	123.55	3365	3365	3250	4365	2355	3360	3289.14	0.38	0	-12078	3413	3386	3343	3316	3273	3400	3330	17	1005	100	2150	5	1	16975426	560	-18.86	1.49	12	0.15	-175.00	2220.00	10600	20240108	-68.87	2825	20241209	16.81	10600	-68.87	20240108	2825	16.81	20241209	10600	-68.87	20240108	2825	16.81	20241209	2.43	N	236810	100	16 억		64129	N	N	0	N	00	N
51	20241220	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-60	5	-1.79	78830320	23970	116.25	3365	3365	3250	4365	2355	3360	3288.71	0.38	0	-12199	3413	3386	3343	3316	3273	3400	3330	17	1005	100	2150	5	1	16975426	560	-18.86	1.49	12	0.14	-175.00	2220.00	10600	20240108	-68.87	2825	20241209	16.81	10600	-68.87	20240108	2825	16.81	20241209	10600	-68.87	20240108	2825	16.81	20241209	2.43	N	236810	100	16 억		64129	N	N	0	N	00	N
52	20241220	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-75	5	-2.23	64785245	19675	95.42	3365	3365	3250	4365	2355	3360	3292.77	0.38	0	-11315	3413	3386	3343	3316	3273	3400	3330	17	1005	100	2150	5	1	16975426	558	-18.77	1.48	12	0.12	-175.00	2220.00	10600	20240108	-69.01	2825	20241209	16.28	10600	-69.01	20240108	2825	16.28	20241209	10600	-69.01	20240108	2825	16.28	20241209	2.43	N	236810	100	16 억		64129	N	N	0	N	00	N
53	20241220	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-90	5	-2.68	52631900	15956	77.38	3365	3365	3250	4365	2355	3360	3298.56	0.38	0	-9711	3413	3386	3343	3316	3273	3400	3330	17	1005	100	2150	5	1	16975426	555	-18.69	1.47	12	0.09	-175.00	2220.00	10600	20240108	-69.15	2825	20241209	15.75	10600	-69.15	20240108	2825	15.75	20241209	10600	-69.15	20240108	2825	15.75	20241209	2.43	N	236810	100	16 억		64129	N	N	0	N	00	N
54	20241220	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-85	5	-2.53	38317860	11572	56.12	3365	3365	3275	4365	2355	3360	3311.26	0.38	0	-5878	3413	3386	3343	3316	3273	3400	3330	17	1005	100	2150	5	1	16975426	556	-18.71	1.48	12	0.07	-175.00	2220.00	10600	20240108	-69.10	2825	20241209	15.93	10600	-69.10	20240108	2825	15.93	20241209	10600	-69.10	20240108	2825	15.93	20241209	2.43	N	236810	100	16 억		64129	N	N	0	N	00	N
55	20241220	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-60	5	-1.79	32957175	9938	48.20	3365	3365	3280	4365	2355	3360	3316.28	0.38	0	-4255	3413	3386	3343	3316	3273	3400	3330	17	1005	100	2150	5	1	16975426	560	-18.86	1.49	12	0.06	-175.00	2220.00	10600	20240108	-68.87	2825	20241209	16.81	10600	-68.87	20240108	2825	16.81	20241209	10600	-68.87	20240108	2825	16.81	20241209	2.43	N	236810	100	16 억		64129	N	N	0	N	00	N
56	20241220	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-60	5	-1.79	27265825	8210	39.82	3365	3365	3290	4365	2355	3360	3321.05	0.38	0	-3213	3413	3386	3343	3316	3273	3400	3330	17	1005	100	2150	5	1	16975426	560	-18.86	1.49	12	0.05	-175.00	2220.00	10600	20240108	-68.87	2825	20241209	16.81	10600	-68.87	20240108	2825	16.81	20241209	10600	-68.87	20240108	2825	16.81	20241209	2.43	N	236810	100	16 억		64129	N	N	0	N	00	N
57	20241220	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	-70	5	-2.08	7317985	2195	10.65	3365	3365	3290	4365	2355	3360	3333.93	0.38	0	-966	3413	3386	3343	3316	3273	3400	3330	17	1005	100	2150	5	1	16975426	558	-18.80	1.48	12	0.01	-175.00	2220.00	10600	20240108	-68.96	2825	20241209	16.46	10600	-68.96	20240108	2825	16.46	20241209	10600	-68.96	20240108	2825	16.46	20241209	2.43	N	236810	100	16 억		64129	N	N	0	N	00	N
58	20241219	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-20	5	-0.59	68401860	20521	76.58	3300	3370	3300	4390	2370	3380	3333.26	0.35	0	4795	3450	3415	3360	3325	3270	3432	3342	17	1010	100	2160	5	1	16975426	570	-19.20	1.51	12	0.12	-175.00	2220.00	10600	20240108	-68.30	2825	20241209	18.94	10600	-68.30	20240108	2825	18.94	20241209	10600	-68.30	20240108	2825	18.94	20241209	2.43	N	236810	100	16 억		59334	N	N	0	N	00	N
59	20241219	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	-25	5	-0.74	61200070	18373	68.56	3300	3370	3300	4390	2370	3380	3330.98	0.35	0	4919	3450	3415	3360	3325	3270	3432	3342	17	1010	100	2160	5	1	16975426	570	-19.17	1.51	12	0.11	-175.00	2220.00	10600	20240108	-68.35	2825	20241209	18.76	10600	-68.35	20240108	2825	18.76	20241209	10600	-68.35	20240108	2825	18.76	20241209	2.43	N	236810	100	16 억		59334	N	N	0	N	00	N
60	20241219	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-50	5	-1.48	50546330	15178	56.64	3300	3370	3300	4390	2370	3380	3330.24	0.35	0	3702	3450	3415	3360	3325	3270	3432	3342	17	1010	100	2160	5	1	16975426	565	-19.03	1.50	12	0.09	-175.00	2220.00	10600	20240108	-68.58	2825	20241209	17.88	10600	-68.58	20240108	2825	17.88	20241209	10600	-68.58	20240108	2825	17.88	20241209	2.43	N	236810	100	16 억		59334	N	N	0	N	00	N
61	20241219	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-70	5	-2.07	36778265	11025	41.14	3300	3370	3300	4390	2370	3380	3335.90	0.35	0	3032	3450	3415	3360	3325	3270	3432	3342	17	1010	100	2160	5	1	16975426	562	-18.91	1.49	12	0.06	-175.00	2220.00	10600	20240108	-68.77	2825	20241209	17.17	10600	-68.77	20240108	2825	17.17	20241209	10600	-68.77	20240108	2825	17.17	20241209	2.43	N	236810	100	16 억		59334	N	N	0	N	00	N
62	20241219	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-60	5	-1.78	34099770	10218	38.13	3300	3370	3300	4390	2370	3380	3337.23	0.35	0	3219	3450	3415	3360	3325	3270	3432	3342	17	1010	100	2160	5	1	16975426	564	-18.97	1.50	12	0.06	-175.00	2220.00	10600	20240108	-68.68	2825	20241209	17.52	10600	-68.68	20240108	2825	17.52	20241209	10600	-68.68	20240108	2825	17.52	20241209	2.43	N	236810	100	16 억		59334	N	N	0	N	00	N
63	20241219	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-20	5	-0.59	23922105	7155	26.70	3300	3370	3300	4390	2370	3380	3343.41	0.35	0	3029	3450	3415	3360	3325	3270	3432	3342	17	1010	100	2160	5	1	16975426	570	-19.20	1.51	12	0.04	-175.00	2220.00	10600	20240108	-68.30	2825	20241209	18.94	10600	-68.30	20240108	2825	18.94	20241209	10600	-68.30	20240108	2825	18.94	20241209	2.43	N	236810	100	16 억		59334	N	N	0	N	00	N
64	20241219	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	-25	5	-0.74	16427005	4915	18.34	3300	3370	3300	4390	2370	3380	3342.22	0.35	0	2443	3450	3415	3360	3325	3270	3432	3342	17	1010	100	2160	5	1	16975426	570	-19.17	1.51	12	0.03	-175.00	2220.00	10600	20240108	-68.35	2825	20241209	18.76	10600	-68.35	20240108	2825	18.76	20241209	10600	-68.35	20240108	2825	18.76	20241209	2.43	N	236810	100	16 억		59334	N	N	0	N	00	N
65	20241219	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-55	5	-1.63	4042685	1220	4.55	3300	3335	3300	4390	2370	3380	3313.68	0.35	0	325	3450	3415	3360	3325	3270	3432	3342	17	1010	100	2160	5	1	16975426	564	-19.00	1.50	12	0.01	-175.00	2220.00	10600	20240108	-68.63	2825	20241209	17.70	10600	-68.63	20240108	2825	17.70	20241209	10600	-68.63	20240108	2825	17.70	20241209	2.43	N	236810	100	16 억		59334	N	N	0	N	00	N
66	20241218	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	20	2	0.60	89556040	26794	108.28	3355	3395	3305	4365	2355	3360	3342.38	0.32	0	5664	3486	3422	3356	3292	3226	3390	3260	17	1005	100	2150	5	1	16975426	574	-19.31	1.52	12	0.16	-175.00	2220.00	10600	20240108	-68.11	2825	20241209	19.65	10600	-68.11	20240108	2825	19.65	20241209	10600	-68.11	20240108	2825	19.65	20241209	2.45	N	236810	100	16 억		53670	N	N	0	N	00	N
67	20241218	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	35	2	1.04	89035440	26640	107.66	3355	3395	3305	4365	2355	3360	3342.17	0.32	0	5649	3486	3422	3356	3292	3226	3390	3260	17	1005	100	2150	5	1	16975426	576	-19.40	1.53	12	0.16	-175.00	2220.00	10600	20240108	-67.97	2825	20241209	20.18	10600	-67.97	20240108	2825	20.18	20241209	10600	-67.97	20240108	2825	20.18	20241209	2.45	N	236810	100	16 억		53670	N	N	0	N	00	N
68	20241218	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	25	2	0.74	70757985	21233	85.81	3355	3390	3305	4365	2355	3360	3332.45	0.32	0	2743	3486	3422	3356	3292	3226	3390	3260	17	1005	100	2150	5	1	16975426	575	-19.34	1.52	12	0.13	-175.00	2220.00	10600	20240108	-68.07	2825	20241209	19.82	10600	-68.07	20240108	2825	19.82	20241209	10600	-68.07	20240108	2825	19.82	20241209	2.45	N	236810	100	16 억		53670	N	N	0	N	00	N
69	20241218	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-50	5	-1.49	46955870	14143	57.16	3355	3355	3305	4365	2355	3360	3320.08	0.32	0	3847	3486	3422	3356	3292	3226	3390	3260	17	1005	100	2150	5	1	16975426	562	-18.91	1.49	12	0.08	-175.00	2220.00	10600	20240108	-68.77	2825	20241209	17.17	10600	-68.77	20240108	2825	17.17	20241209	10600	-68.77	20240108	2825	17.17	20241209	2.45	N	236810	100	16 억		53670	N	N	0	N	00	N
70	20241218	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-45	5	-1.34	46104265	13886	56.12	3355	3355	3305	4365	2355	3360	3320.20	0.32	0	4028	3486	3422	3356	3292	3226	3390	3260	17	1005	100	2150	5	1	16975426	563	-18.94	1.49	12	0.08	-175.00	2220.00	10600	20240108	-68.73	2825	20241209	17.35	10600	-68.73	20240108	2825	17.35	20241209	10600	-68.73	20240108	2825	17.35	20241209	2.45	N	236810	100	16 억		53670	N	N	0	N	00	N
71	20241218	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-55	5	-1.64	40649000	12241	49.47	3355	3355	3305	4365	2355	3360	3320.73	0.32	0	3481	3486	3422	3356	3292	3226	3390	3260	17	1005	100	2150	5	1	16975426	561	-18.89	1.49	12	0.07	-175.00	2220.00	10600	20240108	-68.82	2825	20241209	16.99	10600	-68.82	20240108	2825	16.99	20241209	10600	-68.82	20240108	2825	16.99	20241209	2.45	N	236810	100	16 억		53670	N	N	0	N	00	N
72	20241218	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-40	5	-1.19	22791070	6849	27.68	3355	3355	3305	4365	2355	3360	3327.65	0.32	0	2719	3486	3422	3356	3292	3226	3390	3260	17	1005	100	2150	5	1	16975426	564	-18.97	1.50	12	0.04	-175.00	2220.00	10600	20240108	-68.68	2825	20241209	17.52	10600	-68.68	20240108	2825	17.52	20241209	10600	-68.68	20240108	2825	17.52	20241209	2.45	N	236810	100	16 억		53670	N	N	0	N	00	N
73	20241218	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-55	5	-1.64	6934885	2085	8.43	3355	3355	3305	4365	2355	3360	3326.08	0.32	0	1004	3486	3422	3356	3292	3226	3390	3260	17	1005	100	2150	5	1	16975426	561	-18.89	1.49	12	0.01	-175.00	2220.00	10600	20240108	-68.82	2825	20241209	16.99	10600	-68.82	20240108	2825	16.99	20241209	10600	-68.82	20240108	2825	16.99	20241209	2.45	N	236810	100	16 억		53670	N	N	0	N	00	N
74	20241217	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-5	5	-0.15	82204875	24707	43.68	3415	3420	3290	4370	2360	3365	3327.19	0.36	0	-8100	3461	3412	3316	3267	3171	3437	3292	17	1005	100	2150	5	1	16975426	570	-19.20	1.51	12	0.15	-175.00	2220.00	10600	20240108	-68.30	2825	20241209	18.94	10600	-68.30	20240108	2825	18.94	20241209	10600	-68.30	20240108	2825	18.94	20241209	2.45	N	236810	100	16 억		61770	N	N	0	N	00	N
75	20241217	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-40	5	-1.19	74821850	22494	39.77	3415	3420	3290	4370	2360	3365	3326.30	0.36	0	-8488	3461	3412	3316	3267	3171	3437	3292	17	1005	100	2150	5	1	16975426	564	-19.00	1.50	12	0.13	-175.00	2220.00	10600	20240108	-68.63	2825	20241209	17.70	10600	-68.63	20240108	2825	17.70	20241209	10600	-68.63	20240108	2825	17.70	20241209	2.45	N	236810	100	16 억		61770	N	N	0	N	00	N
76	20241217	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-40	5	-1.19	68906805	20713	36.62	3415	3420	3290	4370	2360	3365	3326.74	0.36	0	-8148	3461	3412	3316	3267	3171	3437	3292	17	1005	100	2150	5	1	16975426	564	-19.00	1.50	12	0.12	-175.00	2220.00	10600	20240108	-68.63	2825	20241209	17.70	10600	-68.63	20240108	2825	17.70	20241209	10600	-68.63	20240108	2825	17.70	20241209	2.45	N	236810	100	16 억		61770	N	N	0	N	00	N
77	20241217	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-50	5	-1.49	60901045	18299	32.35	3415	3420	3290	4370	2360	3365	3328.11	0.36	0	-8128	3461	3412	3316	3267	3171	3437	3292	17	1005	100	2150	5	1	16975426	563	-18.94	1.49	12	0.11	-175.00	2220.00	10600	20240108	-68.73	2825	20241209	17.35	10600	-68.73	20240108	2825	17.35	20241209	10600	-68.73	20240108	2825	17.35	20241209	2.45	N	236810	100	16 억		61770	N	N	0	N	00	N
78	20241217	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-45	5	-1.34	53697765	16118	28.49	3415	3420	3310	4370	2360	3365	3331.54	0.36	0	-8176	3461	3412	3316	3267	3171	3437	3292	17	1005	100	2150	5	1	16975426	564	-18.97	1.50	12	0.09	-175.00	2220.00	10600	20240108	-68.68	2825	20241209	17.52	10600	-68.68	20240108	2825	17.52	20241209	10600	-68.68	20240108	2825	17.52	20241209	2.45	N	236810	100	16 억		61770	N	N	0	N	00	N
79	20241217	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-35	5	-1.04	39654600	11886	21.01	3415	3420	3320	4370	2360	3365	3336.24	0.36	0	-5155	3461	3412	3316	3267	3171	3437	3292	17	1005	100	2150	5	1	16975426	565	-19.03	1.50	12	0.07	-175.00	2220.00	10600	20240108	-68.58	2825	20241209	17.88	10600	-68.58	20240108	2825	17.88	20241209	10600	-68.58	20240108	2825	17.88	20241209	2.45	N	236810	100	16 억		61770	N	N	0	N	00	N
80	20241217	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-40	5	-1.19	34869245	10447	18.47	3415	3420	3320	4370	2360	3365	3337.73	0.36	0	-5054	3461	3412	3316	3267	3171	3437	3292	17	1005	100	2150	5	1	16975426	564	-19.00	1.50	12	0.06	-175.00	2220.00	10600	20240108	-68.63	2825	20241209	17.70	10600	-68.63	20240108	2825	17.70	20241209	10600	-68.63	20240108	2825	17.70	20241209	2.45	N	236810	100	16 억		61770	N	N	0	N	00	N
81	20241217	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-30	5	-0.89	8704445	2601	4.60	3415	3420	3320	4370	2360	3365	3346.58	0.36	0	-1136	3461	3412	3316	3267	3171	3437	3292	17	1005	100	2150	5	1	16975426	566	-19.06	1.50	12	0.02	-175.00	2220.00	10600	20240108	-68.54	2825	20241209	18.05	10600	-68.54	20240108	2825	18.05	20241209	10600	-68.54	20240108	2825	18.05	20241209	2.45	N	236810	100	16 억		61770	N	N	0	N	00	N
82	20241216	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	145	2	4.50	184830495	55924	47.71	3220	3365	3220	4185	2255	3220	3305.03	0.31	0	9596	3366	3292	3221	3147	3076	3330	3185	17	965	100	2060	5	1	16975426	571	-19.23	1.52	12	0.33	-175.00	2220.00	10600	20240108	-68.25	2825	20241209	19.12	10600	-68.25	20240108	2825	19.12	20241209	10600	-68.25	20240108	2825	19.12	20241209	2.46	N	236810	100	16 억		52174	N	N	68	N	00	N
83	20241216	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	100	2	3.11	149558080	45417	38.75	3220	3335	3220	4185	2255	3220	3293.00	0.31	0	11099	3366	3292	3221	3147	3076	3330	3185	17	965	100	2060	5	1	16975426	564	-18.97	1.50	12	0.27	-175.00	2220.00	10600	20240108	-68.68	2825	20241209	17.52	10600	-68.68	20240108	2825	17.52	20241209	10600	-68.68	20240108	2825	17.52	20241209	2.46	N	236810	100	16 억		52174	N	N	68	N	00	N
84	20241216	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	80	2	2.48	131686195	40003	34.13	3220	3335	3220	4185	2255	3220	3291.91	0.31	0	11856	3366	3292	3221	3147	3076	3330	3185	17	965	100	2060	5	1	16975426	560	-18.86	1.49	12	0.24	-175.00	2220.00	10600	20240108	-68.87	2825	20241209	16.81	10600	-68.87	20240108	2825	16.81	20241209	10600	-68.87	20240108	2825	16.81	20241209	2.46	N	236810	100	16 억		52174	N	N	68	N	00	N
85	20241216	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	95	2	2.95	128635260	39078	33.34	3220	3335	3220	4185	2255	3220	3291.76	0.31	0	11291	3366	3292	3221	3147	3076	3330	3185	17	965	100	2060	5	1	16975426	563	-18.94	1.49	12	0.23	-175.00	2220.00	10600	20240108	-68.73	2825	20241209	17.35	10600	-68.73	20240108	2825	17.35	20241209	10600	-68.73	20240108	2825	17.35	20241209	2.46	N	236810	100	16 억		52174	N	N	68	N	00	N
86	20241216	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	100	2	3.11	117013925	35573	30.35	3220	3335	3220	4185	2255	3220	3289.40	0.31	0	11028	3366	3292	3221	3147	3076	3330	3185	17	965	100	2060	5	1	16975426	564	-18.97	1.50	12	0.21	-175.00	2220.00	10600	20240108	-68.68	2825	20241209	17.52	10600	-68.68	20240108	2825	17.52	20241209	10600	-68.68	20240108	2825	17.52	20241209	2.46	N	236810	100	16 억		52174	N	N	68	N	00	N
87	20241216	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	80	2	2.48	99142090	30184	25.75	3220	3320	3220	4185	2255	3220	3284.59	0.31	0	8336	3366	3292	3221	3147	3076	3330	3185	17	965	100	2060	5	1	16975426	560	-18.86	1.49	12	0.18	-175.00	2220.00	10600	20240108	-68.87	2825	20241209	16.81	10600	-68.87	20240108	2825	16.81	20241209	10600	-68.87	20240108	2825	16.81	20241209	2.46	N	236810	100	16 억		52174	N	N	68	N	00	N
88	20241216	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	80	2	2.48	55915145	17055	14.55	3220	3315	3220	4185	2255	3220	3278.52	0.31	0	7192	3366	3292	3221	3147	3076	3330	3185	17	965	100	2060	5	1	16975426	560	-18.86	1.49	12	0.10	-175.00	2220.00	10600	20240108	-68.87	2825	20241209	16.81	10600	-68.87	20240108	2825	16.81	20241209	10600	-68.87	20240108	2825	16.81	20241209	2.46	N	236810	100	16 억		52174	N	N	68	N	00	N
89	20241216	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	75	2	2.33	30369085	9309	7.94	3220	3300	3220	4185	2255	3220	3262.34	0.31	0	6840	3366	3292	3221	3147	3076	3330	3185	17	965	100	2060	5	1	16975426	559	-18.83	1.48	12	0.05	-175.00	2220.00	10600	20240108	-68.92	2825	20241209	16.64	10600	-68.92	20240108	2825	16.64	20241209	10600	-68.92	20240108	2825	16.64	20241209	2.46	N	236810	100	16 억		52174	N	N	68	N	00	N
90	20241213	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-45	5	-1.38	375331730	117141	455.96	3190	3295	3150	4240	2290	3265	3204.09	0.23	0	-37193	3335	3300	3250	3215	3165	3317	3232	17	975	100	2080	5	1	16975426	547	-18.40	1.45	12	0.69	-175.00	2220.00	10600	20240108	-69.62	2825	20241209	13.98	10600	-69.62	20240108	2825	13.98	20241209	10600	-69.62	20240108	2825	13.98	20241209	2.54	N	236810	100	16 억		38415	N	N	68	N	00	N
91	20241213	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-25	5	-0.77	315999515	98730	384.30	3190	3295	3150	4240	2290	3265	3200.64	0.23	0	-21572	3335	3300	3250	3215	3165	3317	3232	17	975	100	2080	5	1	16975426	550	-18.51	1.46	12	0.58	-175.00	2220.00	10600	20240108	-69.43	2825	20241209	14.69	10600	-69.43	20240108	2825	14.69	20241209	10600	-69.43	20240108	2825	14.69	20241209	2.54	N	236810	100	16 억		38415	N	N	73	N	00	N
92	20241213	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-105	5	-3.22	194646180	60701	236.27	3190	3295	3155	4240	2290	3265	3206.63	0.23	0	-17669	3335	3300	3250	3215	3165	3317	3232	17	975	100	2080	5	1	16975426	536	-18.06	1.42	12	0.36	-175.00	2220.00	10600	20240108	-70.19	2825	20241209	11.86	10600	-70.19	20240108	2825	11.86	20241209	10600	-70.19	20240108	2825	11.86	20241209	2.54	N	236810	100	16 억		38415	N	N	73	N	00	N
93	20241213	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	20	2	0.61	81369860	25203	98.10	3190	3295	3190	4240	2290	3265	3228.57	0.23	0	6738	3335	3300	3250	3215	3165	3317	3232	17	975	100	2080	5	1	16975426	558	-18.77	1.48	12	0.15	-175.00	2220.00	10600	20240108	-69.01	2825	20241209	16.28	10600	-69.01	20240108	2825	16.28	20241209	10600	-69.01	20240108	2825	16.28	20241209	2.54	N	236810	100	16 억		38415	N	N	73	N	00	N
94	20241213	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	15	2	0.46	73922280	22932	89.26	3190	3295	3190	4240	2290	3265	3223.54	0.23	0	5183	3335	3300	3250	3215	3165	3317	3232	17	975	100	2080	5	1	16975426	557	-18.74	1.48	12	0.14	-175.00	2220.00	10600	20240108	-69.06	2825	20241209	16.11	10600	-69.06	20240108	2825	16.11	20241209	10600	-69.06	20240108	2825	16.11	20241209	2.54	N	236810	100	16 억		38415	N	N	73	N	00	N
95	20241213	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	0	3	0.00	67034850	20831	81.08	3190	3295	3190	4240	2290	3265	3218.02	0.23	0	5777	3335	3300	3250	3215	3165	3317	3232	17	975	100	2080	5	1	16975426	554	-18.66	1.47	12	0.12	-175.00	2220.00	10600	20240108	-69.20	2825	20241209	15.58	10600	-69.20	20240108	2825	15.58	20241209	10600	-69.20	20240108	2825	15.58	20241209	2.54	N	236810	100	16 억		38415	N	N	73	N	00	N
96	20241213	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-10	5	-0.31	50119075	15643	60.89	3190	3265	3190	4240	2290	3265	3203.91	0.23	0	4880	3335	3300	3250	3215	3165	3317	3232	17	975	100	2080	5	1	16975426	553	-18.60	1.47	12	0.09	-175.00	2220.00	10600	20240108	-69.29	2825	20241209	15.22	10600	-69.29	20240108	2825	15.22	20241209	10600	-69.29	20240108	2825	15.22	20241209	2.54	N	236810	100	16 억		38415	N	N	73	N	00	N
97	20241213	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-55	5	-1.68	30895110	9669	37.64	3190	3220	3190	4240	2290	3265	3195.25	0.23	0	2295	3335	3300	3250	3215	3165	3317	3232	17	975	100	2080	5	1	16975426	545	-18.34	1.45	12	0.06	-175.00	2220.00	10600	20240108	-69.72	2825	20241209	13.63	10600	-69.72	20240108	2825	13.63	20241209	10600	-69.72	20240108	2825	13.63	20241209	2.54	N	236810	100	16 억		38415	N	N	73	N	00	N
98	20241212	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	25	2	0.77	83149060	25678	42.48	3240	3285	3200	4210	2270	3240	3238.13	0.18	0	7346	3393	3316	3178	3101	2963	3355	3140	17	970	100	2070	5	1	16975426	554	-18.66	1.47	12	0.15	-175.00	2220.00	10600	20240108	-69.20	2825	20241209	15.58	10600	-69.20	20240108	2825	15.58	20241209	10600	-69.20	20240108	2825	15.58	20241209	2.54	N	236810	100	16 억		31043	N	N	72	N	00	N
99	20241212	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	0	3	0.00	72668840	22449	37.14	3240	3285	3200	4210	2270	3240	3237.05	0.18	0	7957	3393	3316	3178	3101	2963	3355	3140	17	970	100	2070	5	1	16975426	550	-18.51	1.46	12	0.13	-175.00	2220.00	10600	20240108	-69.43	2825	20241209	14.69	10600	-69.43	20240108	2825	14.69	20241209	10600	-69.43	20240108	2825	14.69	20241209	2.54	N	236810	100	16 억		31043	N	N	299	N	00	N
100	20241212	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-30	5	-0.93	64226780	19827	32.80	3240	3285	3200	4210	2270	3240	3239.36	0.18	0	7759	3393	3316	3178	3101	2963	3355	3140	17	970	100	2070	5	1	16975426	545	-18.34	1.45	12	0.12	-175.00	2220.00	10600	20240108	-69.72	2825	20241209	13.63	10600	-69.72	20240108	2825	13.63	20241209	10600	-69.72	20240108	2825	13.63	20241209	2.54	N	236810	100	16 억		31043	N	N	299	N	00	N
101	20241212	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-5	5	-0.15	57684675	17786	29.43	3240	3285	3200	4210	2270	3240	3243.28	0.18	0	6338	3393	3316	3178	3101	2963	3355	3140	17	970	100	2070	5	1	16975426	549	-18.49	1.46	12	0.10	-175.00	2220.00	10600	20240108	-69.48	2825	20241209	14.51	10600	-69.48	20240108	2825	14.51	20241209	10600	-69.48	20240108	2825	14.51	20241209	2.54	N	236810	100	16 억		31043	N	N	299	N	00	N
102	20241212	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-20	5	-0.62	52358550	16131	26.69	3240	3285	3200	4210	2270	3240	3245.88	0.18	0	6156	3393	3316	3178	3101	2963	3355	3140	17	970	100	2070	5	1	16975426	547	-18.40	1.45	12	0.10	-175.00	2220.00	10600	20240108	-69.62	2825	20241209	13.98	10600	-69.62	20240108	2825	13.98	20241209	10600	-69.62	20240108	2825	13.98	20241209	2.54	N	236810	100	16 억		31043	N	N	299	N	00	N
103	20241212	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	25	2	0.77	35858655	11027	18.24	3240	3285	3210	4210	2270	3240	3252.02	0.18	0	6316	3393	3316	3178	3101	2963	3355	3140	17	970	100	2070	5	1	16975426	554	-18.66	1.47	12	0.06	-175.00	2220.00	10600	20240108	-69.20	2825	20241209	15.58	10600	-69.20	20240108	2825	15.58	20241209	10600	-69.20	20240108	2825	15.58	20241209	2.54	N	236810	100	16 억		31043	N	N	299	N	00	N
104	20241212	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	0	3	0.00	25207115	7757	12.83	3240	3285	3210	4210	2270	3240	3249.74	0.18	0	3783	3393	3316	3178	3101	2963	3355	3140	17	970	100	2070	5	1	16975426	550	-18.51	1.46	12	0.05	-175.00	2220.00	10600	20240108	-69.43	2825	20241209	14.69	10600	-69.43	20240108	2825	14.69	20241209	10600	-69.43	20240108	2825	14.69	20241209	2.54	N	236810	100	16 억		31043	N	N	299	N	00	N
105	20241212	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	45	2	1.39	4812410	1476	2.44	3240	3285	3235	4210	2270	3240	3262.15	0.18	0	-406	3393	3316	3178	3101	2963	3355	3140	17	970	100	2070	5	1	16975426	558	-18.77	1.48	12	0.01	-175.00	2220.00	10600	20240108	-69.01	2825	20241209	16.28	10600	-69.01	20240108	2825	16.28	20241209	10600	-69.01	20240108	2825	16.28	20241209	2.54	N	236810	100	16 억		31043	N	N	299	N	00	N
106	20241211	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	155	2	5.02	191160985	59606	55.91	3040	3255	3040	4010	2160	3085	3209.12	0.00	0	30940	3208	3146	3028	2966	2848	3177	2997	17	925	100	1970	5	1	16975426	550	-18.51	1.46	12	0.35	-175.00	2220.00	10600	20240108	-69.43	2825	20241209	14.69	10600	-69.43	20240108	2825	14.69	20241209	10600	-69.43	20240108	2825	14.69	20241209	2.74	N	236810	100	16 억		98	N	N	299	N	00	N
107	20241211	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	135	2	4.38	169196455	52814	49.54	3040	3255	3040	4010	2160	3085	3205.92	0.00	0	26478	3208	3146	3028	2966	2848	3177	2997	17	925	100	1970	5	1	16975426	547	-18.40	1.45	12	0.31	-175.00	2220.00	10600	20240108	-69.62	2825	20241209	13.98	10600	-69.62	20240108	2825	13.98	20241209	10600	-69.62	20240108	2825	13.98	20241209	2.74	N	236810	100	16 억		98	N	N	7	N	00	N
108	20241211	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	150	2	4.86	131352845	41066	38.52	3040	3255	3040	4010	2160	3085	3201.41	0.00	0	18334	3208	3146	3028	2966	2848	3177	2997	17	925	100	1970	5	1	16975426	549	-18.49	1.46	12	0.24	-175.00	2220.00	10600	20240108	-69.48	2825	20241209	14.51	10600	-69.48	20240108	2825	14.51	20241209	10600	-69.48	20240108	2825	14.51	20241209	2.74	N	236810	100	16 억		98	N	N	7	N	00	N
109	20241211	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	170	2	5.51	120633560	37762	35.42	3040	3255	3040	4010	2160	3085	3197.56	0.00	0	16642	3208	3146	3028	2966	2848	3177	2997	17	925	100	1970	5	1	16975426	553	-18.60	1.47	12	0.22	-175.00	2220.00	10600	20240108	-69.29	2825	20241209	15.22	10600	-69.29	20240108	2825	15.22	20241209	10600	-69.29	20240108	2825	15.22	20241209	2.74	N	236810	100	16 억		98	N	N	7	N	00	N
110	20241211	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	145	2	4.70	113420260	35541	33.34	3040	3255	3040	4010	2160	3085	3194.33	0.00	0	15047	3208	3146	3028	2966	2848	3177	2997	17	925	100	1970	5	1	16975426	548	-18.46	1.45	12	0.21	-175.00	2220.00	10600	20240108	-69.53	2825	20241209	14.34	10600	-69.53	20240108	2825	14.34	20241209	10600	-69.53	20240108	2825	14.34	20241209	2.74	N	236810	100	16 억		98	N	N	7	N	00	N
111	20241211	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	155	2	5.02	88144535	27757	26.04	3040	3240	3040	4010	2160	3085	3178.96	0.00	0	12066	3208	3146	3028	2966	2848	3177	2997	17	925	100	1970	5	1	16975426	550	-18.51	1.46	12	0.16	-175.00	2220.00	10600	20240108	-69.43	2825	20241209	14.69	10600	-69.43	20240108	2825	14.69	20241209	10600	-69.43	20240108	2825	14.69	20241209	2.74	N	236810	100	16 억		98	N	N	7	N	00	N
112	20241211	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	135	2	4.38	56125410	17805	16.70	3040	3225	3040	4010	2160	3085	3156.23	0.00	0	9358	3208	3146	3028	2966	2848	3177	2997	17	925	100	1970	5	1	16975426	547	-18.40	1.45	12	0.10	-175.00	2220.00	10600	20240108	-69.62	2825	20241209	13.98	10600	-69.62	20240108	2825	13.98	20241209	10600	-69.62	20240108	2825	13.98	20241209	2.74	N	236810	100	16 억		98	N	N	7	N	00	N
113	20241211	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	30	2	0.97	18473645	6028	5.65	3040	3115	3040	4010	2160	3085	3060.59	0.00	0	2566	3208	3146	3028	2966	2848	3177	2997	17	925	100	1970	5	1	16975426	529	-17.80	1.40	12	0.04	-175.00	2220.00	10600	20240108	-70.61	2825	20241209	10.27	10600	-70.61	20240108	2825	10.27	20241209	10600	-70.61	20240108	2825	10.27	20241209	2.74	N	236810	100	16 억		98	N	N	7	N	00	N
114	20241210	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	65	2	2.15	319778575	105596	71.72	2950	3090	2910	3925	2115	3020	3027.75	0.00	0	23139	3296	3157	2991	2852	2686	3075	2770	17	905	100	1930	5	1	16975426	524	-17.63	1.39	12	0.62	-175.00	2220.00	10600	20240108	-70.90	2825	20241209	9.20	10600	-70.90	20240108	2825	9.20	20241209	10600	-70.90	20240108	2825	9.20	20241209	2.86	N	236810	100	16 억		0	N	N	7	N	00	N
115	20241210	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	45	2	1.49	301443910	99648	67.68	2950	3090	2910	3925	2115	3020	3025.09	0.00	0	24422	3296	3157	2991	2852	2686	3075	2770	17	905	100	1930	5	1	16975426	520	-17.51	1.38	12	0.59	-175.00	2220.00	10600	20240108	-71.08	2825	20241209	8.50	10600	-71.08	20240108	2825	8.50	20241209	10600	-71.08	20240108	2825	8.50	20241209	2.86	N	236810	100	16 억		0	N	N	33	N	00	N
116	20241210	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	45	2	1.49	277474490	91828	62.37	2950	3080	2910	3925	2115	3020	3021.68	0.00	0	23916	3296	3157	2991	2852	2686	3075	2770	17	905	100	1930	5	1	16975426	520	-17.51	1.38	12	0.54	-175.00	2220.00	10600	20240108	-71.08	2825	20241209	8.50	10600	-71.08	20240108	2825	8.50	20241209	10600	-71.08	20240108	2825	8.50	20241209	2.86	N	236810	100	16 억		0	N	N	33	N	00	N
117	20241210	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	10	2	0.33	226692225	75023	50.95	2950	3080	2910	3925	2115	3020	3021.64	0.00	0	23642	3296	3157	2991	2852	2686	3075	2770	17	905	100	1930	5	1	16975426	514	-17.31	1.36	12	0.44	-175.00	2220.00	10600	20240108	-71.42	2825	20241209	7.26	10600	-71.42	20240108	2825	7.26	20241209	10600	-71.42	20240108	2825	7.26	20241209	2.86	N	236810	100	16 억		0	N	N	33	N	00	N
118	20241210	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	25	2	0.83	188478390	62377	42.36	2950	3080	2910	3925	2115	3020	3021.60	0.00	0	22158	3296	3157	2991	2852	2686	3075	2770	17	905	100	1930	5	1	16975426	517	-17.40	1.37	12	0.37	-175.00	2220.00	10600	20240108	-71.27	2825	20241209	7.79	10600	-71.27	20240108	2825	7.79	20241209	10600	-71.27	20240108	2825	7.79	20241209	2.86	N	236810	100	16 억		0	N	N	33	N	00	N
119	20241210	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	35	2	1.16	176834720	58562	39.77	2950	3080	2910	3925	2115	3020	3019.62	0.00	0	21028	3296	3157	2991	2852	2686	3075	2770	17	905	100	1930	5	1	16975426	519	-17.46	1.38	12	0.34	-175.00	2220.00	10600	20240108	-71.18	2825	20241209	8.14	10600	-71.18	20240108	2825	8.14	20241209	10600	-71.18	20240108	2825	8.14	20241209	2.86	N	236810	100	16 억		0	N	N	33	N	00	N
120	20241210	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	15	2	0.50	145957895	48402	32.87	2950	3080	2910	3925	2115	3020	3015.53	0.00	0	15702	3296	3157	2991	2852	2686	3075	2770	17	905	100	1930	5	1	16975426	515	-17.34	1.37	12	0.29	-175.00	2220.00	10600	20240108	-71.37	2825	20241209	7.43	10600	-71.37	20240108	2825	7.43	20241209	10600	-71.37	20240108	2825	7.43	20241209	2.86	N	236810	100	16 억		0	N	N	33	N	00	N
121	20241210	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-80	5	-2.65	29229170	9817	6.67	2950	3075	2910	3925	2115	3020	2977.40	0.00	0	436	3296	3157	2991	2852	2686	3075	2770	17	905	100	1930	5	1	16975426	499	-16.80	1.32	12	0.06	-175.00	2220.00	10600	20240108	-72.26	2825	20241209	4.07	10600	-72.26	20240108	2825	4.07	20241209	10600	-72.26	20240108	2825	4.07	20241209	2.86	N	236810	100	16 억		0	N	N	33	N	00	N
122	20241209	160953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3020	-175	5	-5.48	435112195	147085	173.19	3130	3130	2825	4150	2240	3195	2958.24	0.00	0	-22476	3415	3305	3185	3075	2955	3245	3015	17	955	100	2040	5	1	16975426	513	-17.26	1.36	12	0.87	-175.00	2220.00	10600	20240108	-71.51	2825	20241209	6.90	10600	-71.51	20240108	2825	6.90	20241209	10600	-71.51	20240108	2825	6.90	20241209	2.89	N	236810	100	16 억		0	N	N	33	N	00	N
123	20241209	150954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2925	-270	5	-8.45	399731125	135223	159.22	3130	3130	2825	4150	2240	3195	2956.09	0.00	0	-16604	3415	3305	3185	3075	2955	3245	3015	17	955	100	2040	5	1	16975426	497	-16.71	1.32	12	0.80	-175.00	2220.00	10600	20240108	-72.41	2825	20241209	3.54	10600	-72.41	20240108	2825	3.54	20241209	10600	-72.41	20240108	2825	3.54	20241209	2.89	N	236810	100	16 억		0	N	N	199	N	00	N
124	20241209	140955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2920	-275	5	-8.61	298272910	99999	117.75	3130	3130	2825	4150	2240	3195	2982.76	0.00	0	-16982	3415	3305	3185	3075	2955	3245	3015	17	955	100	2040	5	1	16975426	496	-16.69	1.32	12	0.59	-175.00	2220.00	10600	20240108	-72.45	2825	20241209	3.36	10600	-72.45	20240108	2825	3.36	20241209	10600	-72.45	20240108	2825	3.36	20241209	2.89	N	236810	100	16 억		0	N	N	199	N	00	N
125	20241209	130958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2850	-345	5	-10.80	234560180	78189	92.07	3130	3130	2845	4150	2240	3195	2999.91	0.00	0	-18630	3415	3305	3185	3075	2955	3245	3015	17	955	100	2040	5	1	16975426	484	-16.29	1.28	12	0.46	-175.00	2220.00	10600	20240108	-73.11	2845	20241209	0.18	10600	-73.11	20240108	2845	0.18	20241209	10600	-73.11	20240108	2845	0.18	20241209	2.89	N	236810	100	16 억		0	N	N	199	N	00	N
126	20241209	120953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2920	-275	5	-8.61	200591835	66453	78.25	3130	3130	2910	4150	2240	3195	3018.55	0.00	0	-18573	3415	3305	3185	3075	2955	3245	3015	17	955	100	2040	5	1	16975426	496	-16.69	1.32	12	0.39	-175.00	2220.00	10600	20240108	-72.45	2910	20241209	0.34	10600	-72.45	20240108	2910	0.34	20241209	10600	-72.45	20240108	2910	0.34	20241209	2.89	N	236810	100	16 억		0	N	N	199	N	00	N
127	20241209	110955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2995	-200	5	-6.26	152796840	50243	59.16	3130	3130	2970	4150	2240	3195	3041.16	0.00	0	-16872	3415	3305	3185	3075	2955	3245	3015	17	955	100	2040	5	1	16975426	508	-17.11	1.35	12	0.30	-175.00	2220.00	10600	20240108	-71.75	2970	20241209	0.84	10600	-71.75	20240108	2970	0.84	20241209	10600	-71.75	20240108	2970	0.84	20241209	2.89	N	236810	100	16 억		0	N	N	199	N	00	N
128	20241209	100952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3100	-95	5	-2.97	136508710	44847	52.81	3130	3130	2970	4150	2240	3195	3043.88	0.00	0	-17276	3415	3305	3185	3075	2955	3245	3015	17	955	100	2040	5	1	16975426	526	-17.71	1.40	12	0.26	-175.00	2220.00	10600	20240108	-70.75	2970	20241209	4.38	10600	-70.75	20240108	2970	4.38	20241209	10600	-70.75	20240108	2970	4.38	20241209	2.89	N	236810	100	16 억		0	N	N	199	N	00	N
129	20241209	090947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3090	-105	5	-3.29	42965060	13987	16.47	3130	3130	3005	4150	2240	3195	3071.79	0.00	0	-2962	3415	3305	3185	3075	2955	3245	3015	17	955	100	2040	5	1	16975426	525	-17.66	1.39	12	0.08	-175.00	2220.00	10600	20240108	-70.85	3005	20241209	2.83	10600	-70.85	20240108	3005	2.83	20241209	10600	-70.85	20240108	3005	2.83	20241209	2.89	N	236810	100	16 억		0	N	N	199	N	00	N
130	20241206	160945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3195	-85	5	-2.59	267969980	84917	131.38	3265	3295	3065	4260	2300	3280	3155.67	0.00	0	6938	3433	3356	3308	3231	3183	3332	3207	17	980	100	2090	5	1	16975426	542	-18.26	1.44	12	0.50	-175.00	2220.00	10600	20240108	-69.86	3065	20241206	4.24	10600	-69.86	20240108	3065	4.24	20241206	10600	-69.86	20240108	3065	4.24	20241206	2.95	N	236810	100	16 억		0	N	N	199	N	00	N
131	20241206	150950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3190	-90	5	-2.74	262819085	83301	128.88	3265	3295	3065	4260	2300	3280	3155.05	0.00	0	7474	3433	3356	3308	3231	3183	3332	3207	17	980	100	2090	5	1	16975426	542	-18.23	1.44	12	0.49	-175.00	2220.00	10600	20240108	-69.91	3065	20241206	4.08	10600	-69.91	20240108	3065	4.08	20241206	10600	-69.91	20240108	3065	4.08	20241206	2.95	N	236810	100	16 억		0	N	N	148	N	00	N
132	20241206	140947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3150	-130	5	-3.96	206096920	65400	101.18	3265	3295	3065	4260	2300	3280	3151.33	0.00	0	4750	3433	3356	3308	3231	3183	3332	3207	17	980	100	2090	5	1	16975426	535	-18.00	1.42	12	0.39	-175.00	2220.00	10600	20240108	-70.28	3065	20241206	2.77	10600	-70.28	20240108	3065	2.77	20241206	10600	-70.28	20240108	3065	2.77	20241206	2.95	N	236810	100	16 억		0	N	N	148	N	00	N
133	20241206	130947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3120	-160	5	-4.88	187366150	59430	91.95	3265	3295	3065	4260	2300	3280	3152.72	0.00	0	3819	3433	3356	3308	3231	3183	3332	3207	17	980	100	2090	5	1	16975426	530	-17.83	1.41	12	0.35	-175.00	2220.00	10600	20240108	-70.57	3065	20241206	1.79	10600	-70.57	20240108	3065	1.79	20241206	10600	-70.57	20240108	3065	1.79	20241206	2.95	N	236810	100	16 억		0	N	N	148	N	00	N
134	20241206	120943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3170	-110	5	-3.35	146308875	46330	71.68	3265	3295	3065	4260	2300	3280	3157.97	0.00	0	1549	3433	3356	3308	3231	3183	3332	3207	17	980	100	2090	5	1	16975426	538	-18.11	1.43	12	0.27	-175.00	2220.00	10600	20240108	-70.09	3065	20241206	3.43	10600	-70.09	20240108	3065	3.43	20241206	10600	-70.09	20240108	3065	3.43	20241206	2.95	N	236810	100	16 억		0	N	N	148	N	00	N
135	20241206	110938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3130	-150	5	-4.57	133128520	42151	65.21	3265	3295	3065	4260	2300	3280	3158.37	0.00	0	1827	3433	3356	3308	3231	3183	3332	3207	17	980	100	2090	5	1	16975426	531	-17.89	1.41	12	0.25	-175.00	2220.00	10600	20240108	-70.47	3065	20241206	2.12	10600	-70.47	20240108	3065	2.12	20241206	10600	-70.47	20240108	3065	2.12	20241206	2.95	N	236810	100	16 억		0	N	N	148	N	00	N
136	20241206	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-135	5	-4.12	55416920	17260	26.70	3265	3295	3145	4260	2300	3280	3210.71	0.00	0	-3003	3433	3356	3308	3231	3183	3332	3207	17	980	100	2090	5	1	16975426	534	-17.97	1.42	12	0.10	-175.00	2220.00	10600	20240108	-70.33	3135	20241114	0.32	10600	-70.33	20240108	3135	0.32	20241114	10600	-70.33	20240108	3135	0.32	20241114	2.95	N	236810	100	16 억		0	N	N	148	N	00	N
137	20241206	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-5	5	-0.15	7094990	2169	3.36	3265	3295	3265	4260	2300	3280	3271.09	0.00	0	239	3433	3356	3308	3231	3183	3332	3207	17	980	100	2090	5	1	16975426	556	-18.71	1.48	12	0.01	-175.00	2220.00	10600	20240108	-69.10	3135	20241114	4.47	10600	-69.10	20240108	3135	4.47	20241114	10600	-69.10	20240108	3135	4.47	20241114	2.95	N	236810	100	16 억		0	N	N	148	N	00	N
138	20241205	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-70	5	-2.09	205577540	62262	115.30	3345	3385	3260	4355	2345	3350	3301.81	0.00	0	-4070	3453	3401	3363	3311	3273	3427	3337	17	1005	100	2140	5	1	16975426	557	-18.74	1.48	12	0.37	-175.00	2220.00	10600	20240108	-69.06	3135	20241114	4.63	10600	-69.06	20240108	3135	4.63	20241114	10600	-69.06	20240108	3135	4.63	20241114	2.97	N	236810	100	16 억		0	N	N	148	N	00	N
139	20241205	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-40	5	-1.19	179951800	54447	100.83	3345	3385	3260	4355	2345	3350	3305.08	0.00	0	-2844	3453	3401	3363	3311	3273	3427	3337	17	1005	100	2140	5	1	16975426	562	-18.91	1.49	12	0.32	-175.00	2220.00	10600	20240108	-68.77	3135	20241114	5.58	10600	-68.77	20240108	3135	5.58	20241114	10600	-68.77	20240108	3135	5.58	20241114	2.97	N	236810	100	16 억		0	N	N	68	N	00	N
140	20241205	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-15	5	-0.45	160211840	48520	89.85	3345	3385	3260	4355	2345	3350	3301.98	0.00	0	293	3453	3401	3363	3311	3273	3427	3337	17	1005	100	2140	5	1	16975426	566	-19.06	1.50	12	0.29	-175.00	2220.00	10600	20240108	-68.54	3135	20241114	6.38	10600	-68.54	20240108	3135	6.38	20241114	10600	-68.54	20240108	3135	6.38	20241114	2.97	N	236810	100	16 억		0	N	N	68	N	00	N
141	20241205	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-70	5	-2.09	79906435	24161	44.74	3345	3385	3260	4355	2345	3350	3307.25	0.00	0	-4323	3453	3401	3363	3311	3273	3427	3337	17	1005	100	2140	5	1	16975426	557	-18.74	1.48	12	0.14	-175.00	2220.00	10600	20240108	-69.06	3135	20241114	4.63	10600	-69.06	20240108	3135	4.63	20241114	10600	-69.06	20240108	3135	4.63	20241114	2.97	N	236810	100	16 억		0	N	N	68	N	00	N
142	20241205	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	-55	5	-1.64	72807000	22004	40.75	3345	3385	3260	4355	2345	3350	3308.81	0.00	0	-2895	3453	3401	3363	3311	3273	3427	3337	17	1005	100	2140	5	1	16975426	559	-18.83	1.48	12	0.13	-175.00	2220.00	10600	20240108	-68.92	3135	20241114	5.10	10600	-68.92	20240108	3135	5.10	20241114	10600	-68.92	20240108	3135	5.10	20241114	2.97	N	236810	100	16 억		0	N	N	68	N	00	N
143	20241205	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-40	5	-1.19	57974440	17529	32.46	3345	3385	3260	4355	2345	3350	3307.34	0.00	0	-3624	3453	3401	3363	3311	3273	3427	3337	17	1005	100	2140	5	1	16975426	562	-18.91	1.49	12	0.10	-175.00	2220.00	10600	20240108	-68.77	3135	20241114	5.58	10600	-68.77	20240108	3135	5.58	20241114	10600	-68.77	20240108	3135	5.58	20241114	2.97	N	236810	100	16 억		0	N	N	68	N	00	N
144	20241205	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-40	5	-1.19	49411630	14934	27.66	3345	3385	3260	4355	2345	3350	3308.67	0.00	0	-3063	3453	3401	3363	3311	3273	3427	3337	17	1005	100	2140	5	1	16975426	562	-18.91	1.49	12	0.09	-175.00	2220.00	10600	20240108	-68.77	3135	20241114	5.58	10600	-68.77	20240108	3135	5.58	20241114	10600	-68.77	20240108	3135	5.58	20241114	2.97	N	236810	100	16 억		0	N	N	68	N	00	N
145	20241205	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	0	3	0.00	2126800	634	1.17	3345	3385	3345	4355	2345	3350	3354.57	0.00	0	556	3453	3401	3363	3311	3273	3427	3337	17	1005	100	2140	5	1	16975426	569	-19.14	1.51	12	0.00	-175.00	2220.00	10600	20240108	-68.40	3135	20241114	6.86	10600	-68.40	20240108	3135	6.86	20241114	10600	-68.40	20240108	3135	6.86	20241114	2.97	N	236810	100	16 억		0	N	N	68	N	00	N
146	20241204	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-65	5	-1.90	178707065	53500	158.57	3330	3415	3325	4435	2395	3415	3340.32	0.00	0	549	3535	3475	3420	3360	3305	3505	3390	17	1020	100	2180	5	1	16975426	569	-19.14	1.51	12	0.32	-175.00	2220.00	10600	20240108	-68.40	3135	20241114	6.86	10600	-68.40	20240108	3135	6.86	20241114	10600	-68.40	20240108	3135	6.86	20241114	2.99	N	236810	100	16 억		0	N	N	68	N	00	N
147	20241204	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-50	5	-1.46	175555665	52560	155.79	3330	3415	3325	4435	2395	3415	3340.10	0.00	0	1034	3535	3475	3420	3360	3305	3505	3390	17	1020	100	2180	5	1	16975426	571	-19.23	1.52	12	0.31	-175.00	2220.00	10600	20240108	-68.25	3135	20241114	7.34	10600	-68.25	20240108	3135	7.34	20241114	10600	-68.25	20240108	3135	7.34	20241114	2.99	N	236810	100	16 억		0	N	N	2	N	00	N
148	20241204	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-65	5	-1.90	148981585	44594	132.18	3330	3415	3325	4435	2395	3415	3340.84	0.00	0	-1195	3535	3475	3420	3360	3305	3505	3390	17	1020	100	2180	5	1	16975426	569	-19.14	1.51	12	0.26	-175.00	2220.00	10600	20240108	-68.40	3135	20241114	6.86	10600	-68.40	20240108	3135	6.86	20241114	10600	-68.40	20240108	3135	6.86	20241114	2.99	N	236810	100	16 억		0	N	N	2	N	00	N
149	20241204	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	-40	5	-1.17	124281880	37235	110.37	3330	3415	3325	4435	2395	3415	3337.77	0.00	0	-3708	3535	3475	3420	3360	3305	3505	3390	17	1020	100	2180	5	1	16975426	573	-19.29	1.52	12	0.22	-175.00	2220.00	10600	20240108	-68.16	3135	20241114	7.66	10600	-68.16	20240108	3135	7.66	20241114	10600	-68.16	20240108	3135	7.66	20241114	2.99	N	236810	100	16 억		0	N	N	2	N	00	N
150	20241204	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-45	5	-1.32	123314535	36947	109.51	3330	3415	3325	4435	2395	3415	3337.61	0.00	0	-3699	3535	3475	3420	3360	3305	3505	3390	17	1020	100	2180	5	1	16975426	572	-19.26	1.52	12	0.22	-175.00	2220.00	10600	20240108	-68.21	3135	20241114	7.50	10600	-68.21	20240108	3135	7.50	20241114	10600	-68.21	20240108	3135	7.50	20241114	2.99	N	236810	100	16 억		0	N	N	2	N	00	N
151	20241204	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-90	5	-2.64	104360120	31264	92.67	3330	3415	3325	4435	2395	3415	3338.03	0.00	0	-2499	3535	3475	3420	3360	3305	3505	3390	17	1020	100	2180	5	1	16975426	564	-19.00	1.50	12	0.18	-175.00	2220.00	10600	20240108	-68.63	3135	20241114	6.06	10600	-68.63	20240108	3135	6.06	20241114	10600	-68.63	20240108	3135	6.06	20241114	2.99	N	236810	100	16 억		0	N	N	2	N	00	N
152	20241204	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-55	5	-1.61	85014235	25467	75.48	3330	3415	3325	4435	2395	3415	3338.21	0.00	0	-3067	3535	3475	3420	3360	3305	3505	3390	17	1020	100	2180	5	1	16975426	570	-19.20	1.51	12	0.15	-175.00	2220.00	10600	20240108	-68.30	3135	20241114	7.18	10600	-68.30	20240108	3135	7.18	20241114	10600	-68.30	20240108	3135	7.18	20241114	2.99	N	236810	100	16 억		0	N	N	2	N	00	N
153	20241204	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-50	5	-1.46	50450420	15144	44.89	3330	3415	3325	4435	2395	3415	3331.38	0.00	0	627	3535	3475	3420	3360	3305	3505	3390	17	1020	100	2180	5	1	16975426	571	-19.23	1.52	12	0.09	-175.00	2220.00	10600	20240108	-68.25	3135	20241114	7.34	10600	-68.25	20240108	3135	7.34	20241114	10600	-68.25	20240108	3135	7.34	20241114	2.99	N	236810	100	16 억		0	N	N	2	N	00	N
154	20241203	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	15	2	0.44	114605195	33710	56.08	3385	3480	3365	4420	2380	3400	3399.72	0.00	0	13565	3500	3450	3365	3315	3230	3475	3340	17	1020	100	2170	5	1	16975426	580	-19.51	1.54	12	0.20	-175.00	2220.00	10600	20240108	-67.78	3135	20241114	8.93	10600	-67.78	20240108	3135	8.93	20241114	10600	-67.78	20240108	3135	8.93	20241114	3.01	N	236810	100	16 억		0	N	N	2	N	00	N
155	20241203	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	15	2	0.44	112208210	33008	54.92	3385	3480	3365	4420	2380	3400	3399.42	0.00	0	13713	3500	3450	3365	3315	3230	3475	3340	17	1020	100	2170	5	1	16975426	580	-19.51	1.54	12	0.19	-175.00	2220.00	10600	20240108	-67.78	3135	20241114	8.93	10600	-67.78	20240108	3135	8.93	20241114	10600	-67.78	20240108	3135	8.93	20241114	3.01	N	236810	100	16 억		0	N	N	59	N	00	N
156	20241203	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	0	3	0.00	109276600	32149	53.49	3385	3480	3365	4420	2380	3400	3399.07	0.00	0	13607	3500	3450	3365	3315	3230	3475	3340	17	1020	100	2170	5	1	16975426	577	-19.43	1.53	12	0.19	-175.00	2220.00	10600	20240108	-67.92	3135	20241114	8.45	10600	-67.92	20240108	3135	8.45	20241114	10600	-67.92	20240108	3135	8.45	20241114	3.01	N	236810	100	16 억		0	N	N	59	N	00	N
157	20241203	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	5	2	0.15	106526385	31340	52.14	3385	3480	3365	4420	2380	3400	3399.06	0.00	0	13427	3500	3450	3365	3315	3230	3475	3340	17	1020	100	2170	5	1	16975426	578	-19.46	1.53	12	0.18	-175.00	2220.00	10600	20240108	-67.88	3135	20241114	8.61	10600	-67.88	20240108	3135	8.61	20241114	10600	-67.88	20240108	3135	8.61	20241114	3.01	N	236810	100	16 억		0	N	N	59	N	00	N
158	20241203	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	10	2	0.29	99906460	29395	48.90	3385	3480	3365	4420	2380	3400	3398.76	0.00	0	12214	3500	3450	3365	3315	3230	3475	3340	17	1020	100	2170	5	1	16975426	579	-19.49	1.54	12	0.17	-175.00	2220.00	10600	20240108	-67.83	3135	20241114	8.77	10600	-67.83	20240108	3135	8.77	20241114	10600	-67.83	20240108	3135	8.77	20241114	3.01	N	236810	100	16 억		0	N	N	59	N	00	N
159	20241203	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	20	2	0.59	77873550	22919	38.13	3385	3480	3365	4420	2380	3400	3397.77	0.00	0	8664	3500	3450	3365	3315	3230	3475	3340	17	1020	100	2170	5	1	16975426	581	-19.54	1.54	12	0.14	-175.00	2220.00	10600	20240108	-67.74	3135	20241114	9.09	10600	-67.74	20240108	3135	9.09	20241114	10600	-67.74	20240108	3135	9.09	20241114	3.01	N	236810	100	16 억		0	N	N	59	N	00	N
160	20241203	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	15	2	0.44	60412575	17800	29.61	3385	3480	3365	4420	2380	3400	3393.96	0.00	0	4897	3500	3450	3365	3315	3230	3475	3340	17	1020	100	2170	5	1	16975426	580	-19.51	1.54	12	0.10	-175.00	2220.00	10600	20240108	-67.78	3135	20241114	8.93	10600	-67.78	20240108	3135	8.93	20241114	10600	-67.78	20240108	3135	8.93	20241114	3.01	N	236810	100	16 억		0	N	N	59	N	00	N
161	20241203	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	70	2	2.06	13799200	4048	6.73	3385	3480	3385	4420	2380	3400	3408.89	0.00	0	2338	3500	3450	3365	3315	3230	3475	3340	17	1020	100	2170	5	1	16975426	589	-19.83	1.56	12	0.02	-175.00	2220.00	10600	20240108	-67.26	3135	20241114	10.69	10600	-67.26	20240108	3135	10.69	20241114	10600	-67.26	20240108	3135	10.69	20241114	3.01	N	236810	100	16 억		0	N	N	59	N	00	N
162	20241202	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	0	3	0.00	200451390	59993	157.82	3395	3415	3280	4420	2380	3400	3341.24	0.00	0	-3266	3470	3435	3370	3335	3270	3452	3352	17	1020	100	2170	5	1	16975426	577	-19.43	1.53	12	0.35	-175.00	2220.00	10600	20240108	-67.92	3135	20241114	8.45	10600	-67.92	20240108	3135	8.45	20241114	10600	-67.92	20240108	3135	8.45	20241114	3.03	N	236810	100	16 억		0	N	N	59	N	00	N
163	20241202	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-15	5	-0.44	172370765	51715	136.05	3395	3415	3280	4420	2380	3400	3333.09	0.00	0	-2473	3470	3435	3370	3335	3270	3452	3352	17	1020	100	2170	5	1	16975426	575	-19.34	1.52	12	0.30	-175.00	2220.00	10600	20240108	-68.07	3135	20241114	7.97	10600	-68.07	20240108	3135	7.97	20241114	10600	-68.07	20240108	3135	7.97	20241114	3.03	N	236810	100	16 억		0	N	N	3	N	00	N
164	20241202	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-10	5	-0.29	134495900	40554	106.68	3395	3405	3280	4420	2380	3400	3316.46	0.00	0	-6099	3470	3435	3370	3335	3270	3452	3352	17	1020	100	2170	5	1	16975426	575	-19.37	1.53	12	0.24	-175.00	2220.00	10600	20240108	-68.02	3135	20241114	8.13	10600	-68.02	20240108	3135	8.13	20241114	10600	-68.02	20240108	3135	8.13	20241114	3.03	N	236810	100	16 억		0	N	N	3	N	00	N
165	20241202	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-90	5	-2.65	114576025	34600	91.02	3395	3405	3280	4420	2380	3400	3311.45	0.00	0	-8714	3470	3435	3370	3335	3270	3452	3352	17	1020	100	2170	5	1	16975426	562	-18.91	1.49	12	0.20	-175.00	2220.00	10600	20240108	-68.77	3135	20241114	5.58	10600	-68.77	20240108	3135	5.58	20241114	10600	-68.77	20240108	3135	5.58	20241114	3.03	N	236810	100	16 억		0	N	N	3	N	00	N
166	20241202	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-100	5	-2.94	113335275	34225	90.03	3395	3405	3280	4420	2380	3400	3311.48	0.00	0	-8861	3470	3435	3370	3335	3270	3452	3352	17	1020	100	2170	5	1	16975426	560	-18.86	1.49	12	0.20	-175.00	2220.00	10600	20240108	-68.87	3135	20241114	5.26	10600	-68.87	20240108	3135	5.26	20241114	10600	-68.87	20240108	3135	5.26	20241114	3.03	N	236810	100	16 억		0	N	N	3	N	00	N
167	20241202	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-70	5	-2.06	99589550	30078	79.13	3395	3405	3280	4420	2380	3400	3311.04	0.00	0	-9632	3470	3435	3370	3335	3270	3452	3352	17	1020	100	2170	5	1	16975426	565	-19.03	1.50	12	0.18	-175.00	2220.00	10600	20240108	-68.58	3135	20241114	6.22	10600	-68.58	20240108	3135	6.22	20241114	10600	-68.58	20240108	3135	6.22	20241114	3.03	N	236810	100	16 억		0	N	N	3	N	00	N
168	20241202	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	-105	5	-3.09	52730880	15855	41.71	3395	3405	3280	4420	2380	3400	3325.82	0.00	0	-10847	3470	3435	3370	3335	3270	3452	3352	17	1020	100	2170	5	1	16975426	559	-18.83	1.48	12	0.09	-175.00	2220.00	10600	20240108	-68.92	3135	20241114	5.10	10600	-68.92	20240108	3135	5.10	20241114	10600	-68.92	20240108	3135	5.10	20241114	3.03	N	236810	100	16 억		0	N	N	3	N	00	N
169	20241202	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	-45	5	-1.32	4726455	1397	3.68	3395	3405	3355	4420	2380	3400	3383.29	0.00	0	-136	3470	3435	3370	3335	3270	3452	3352	17	1020	100	2170	5	1	16975426	570	-19.17	1.51	12	0.01	-175.00	2220.00	10600	20240108	-68.35	3135	20241114	7.02	10600	-68.35	20240108	3135	7.02	20241114	10600	-68.35	20240108	3135	7.02	20241114	3.03	N	236810	100	16 억		0	N	N	3	N	00	N