KissMeData/228760/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	161048	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-50	5	-0.24	4309835700	212050	71.70	20300	20800	19940	26650	14350	20500	20323.96	0.48	16005	15892	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4982	-56.03	3.79	12	0.87	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.86	N	228760	500	121 억		117901	N	N	135	N	00	N
3	20241231	151032	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-50	5	-0.24	4309835700	212050	71.70	20300	20800	19940	26650	14350	20500	20323.96	0.48	16005	15892	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4982	-56.03	3.79	12	0.87	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.86	N	228760	500	121 억		117901	N	N	135	N	00	N
4	20241231	141047	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-50	5	-0.24	4309835700	212050	71.70	20300	20800	19940	26650	14350	20500	20323.96	0.48	16005	15892	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4982	-56.03	3.79	12	0.87	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.86	N	228760	500	121 억		117901	N	N	135	N	00	N
5	20241231	131048	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-50	5	-0.24	4309835700	212050	71.70	20300	20800	19940	26650	14350	20500	20323.96	0.48	16005	15892	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4982	-56.03	3.79	12	0.87	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.86	N	228760	500	121 억		117901	N	N	135	N	00	N
6	20241231	121047	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-50	5	-0.24	4309835700	212050	71.70	20300	20800	19940	26650	14350	20500	20323.96	0.48	16005	15892	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4982	-56.03	3.79	12	0.87	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.86	N	228760	500	121 억		117901	N	N	135	N	00	N
7	20241231	111046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-50	5	-0.24	4309835700	212050	71.70	20300	20800	19940	26650	14350	20500	20323.96	0.48	16005	15892	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4982	-56.03	3.79	12	0.87	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.86	N	228760	500	121 억		117901	N	N	135	N	00	N
8	20241231	101040	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-50	5	-0.24	4309835700	212050	71.70	20300	20800	19940	26650	14350	20500	20323.96	0.48	16005	15892	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4982	-56.03	3.79	12	0.87	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.86	N	228760	500	121 억		117901	N	N	135	N	00	N
9	20241231	091043	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-50	5	-0.24	4309835700	212050	71.70	20300	20800	19940	26650	14350	20500	20323.96	0.48	16005	15892	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4982	-56.03	3.79	12	0.87	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.86	N	228760	500	121 억		117901	N	N	135	N	00	N
10	20241230	161042	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-50	5	-0.24	4294219450	211285	71.44	20300	20800	19940	26650	14350	20500	20323.96	0.42	0	15892	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4982	-56.03	3.79	12	0.87	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.86	N	228760	500	121 억		101896	N	N	135	N	00	N
11	20241230	151045	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20400	-100	5	-0.49	4113302550	202435	68.45	20300	20800	19940	26650	14350	20500	20319.13	0.42	0	18963	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4970	-55.89	3.78	12	0.83	-365.00	5402.00	27950	20240110	-27.01	12010	20241202	69.86	27950	-27.01	20240110	12010	69.86	20241202	27950	-27.01	20240110	12010	69.86	20241202	1.86	N	228760	500	121 억		101896	N	N	362	N	00	N
12	20241230	141045	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-50	5	-0.24	3753775300	184815	62.49	20300	20800	19940	26650	14350	20500	20310.99	0.42	0	16807	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4982	-56.03	3.79	12	0.76	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.86	N	228760	500	121 억		101896	N	N	362	N	00	N
13	20241230	131046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20500	0	3	0.00	3493691600	172137	58.21	20300	20800	19940	26650	14350	20500	20295.99	0.42	0	13848	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4994	-56.16	3.79	12	0.71	-365.00	5402.00	27950	20240110	-26.65	12010	20241202	70.69	27950	-26.65	20240110	12010	70.69	20241202	27950	-26.65	20240110	12010	70.69	20241202	1.86	N	228760	500	121 억		101896	N	N	362	N	00	N
14	20241230	121041	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20500	0	3	0.00	3039723200	149803	50.65	20300	20800	19940	26650	14350	20500	20291.47	0.42	0	12432	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4994	-56.16	3.79	12	0.61	-365.00	5402.00	27950	20240110	-26.65	12010	20241202	70.69	27950	-26.65	20240110	12010	70.69	20241202	27950	-26.65	20240110	12010	70.69	20241202	1.86	N	228760	500	121 억		101896	N	N	362	N	00	N
15	20241230	111044	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20550	50	2	0.24	2713583200	133971	45.30	20300	20800	19940	26650	14350	20500	20255.00	0.42	0	12354	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	5006	-56.30	3.80	12	0.55	-365.00	5402.00	27950	20240110	-26.48	12010	20241202	71.11	27950	-26.48	20240110	12010	71.11	20241202	27950	-26.48	20240110	12010	71.11	20241202	1.86	N	228760	500	121 억		101896	N	N	362	N	00	N
16	20241230	101043	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20650	150	2	0.73	2193213100	108664	36.74	20300	20700	19940	26650	14350	20500	20183.44	0.42	0	14685	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	5031	-56.58	3.82	12	0.45	-365.00	5402.00	27950	20240110	-26.12	12010	20241202	71.94	27950	-26.12	20240110	12010	71.94	20241202	27950	-26.12	20240110	12010	71.94	20241202	1.86	N	228760	500	121 억		101896	N	N	362	N	00	N
17	20241230	091045	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20000	-500	5	-2.44	744853230	37075	12.54	20300	20300	19940	26650	14350	20500	20090.44	0.42	0	8208	21933	21216	20733	20016	19533	20975	19775	122	6150	500	14760	50	1	24362333	4872	-54.79	3.70	12	0.15	-365.00	5402.00	27950	20240110	-28.44	12010	20241202	66.53	27950	-28.44	20240110	12010	66.53	20241202	27950	-28.44	20240110	12010	66.53	20241202	1.86	N	228760	500	121 억		101896	N	N	362	N	00	N
18	20241227	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	-650	5	-3.07	6105358250	295151	76.45	20900	21450	20250	27450	14850	21150	20685.68	0.39	0	8024	22983	22066	21283	20366	19583	22525	20825	122	6300	500	15220	50	1	24362333	4994	-56.16	3.79	12	1.21	-365.00	5402.00	27950	20240110	-26.65	12010	20241202	70.69	27950	-26.65	20240110	12010	70.69	20241202	27950	-26.65	20240110	12010	70.69	20241202	1.90	N	228760	500	121 억		94285	N	N	362	N	00	N
19	20241227	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-700	5	-3.31	5889017450	284597	73.71	20900	21450	20250	27450	14850	21150	20692.47	0.39	0	7378	22983	22066	21283	20366	19583	22525	20825	122	6300	500	15220	50	1	24362333	4982	-56.03	3.79	12	1.17	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.90	N	228760	500	121 억		94285	N	N	45	N	00	N
20	20241227	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-700	5	-3.31	5397602300	260559	67.49	20900	21450	20250	27450	14850	21150	20715.47	0.39	0	9494	22983	22066	21283	20366	19583	22525	20825	122	6300	500	15220	50	1	24362333	4982	-56.03	3.79	12	1.07	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.90	N	228760	500	121 억		94285	N	N	45	N	00	N
21	20241227	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-700	5	-3.31	4752597250	228902	59.29	20900	21450	20300	27450	14850	21150	20762.58	0.39	0	7020	22983	22066	21283	20366	19583	22525	20825	122	6300	500	15220	50	1	24362333	4982	-56.03	3.79	12	0.94	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.90	N	228760	500	121 억		94285	N	N	45	N	00	N
22	20241227	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-700	5	-3.31	4209331450	202365	52.42	20900	21450	20350	27450	14850	21150	20800.68	0.39	0	1585	22983	22066	21283	20366	19583	22525	20825	122	6300	500	15220	50	1	24362333	4982	-56.03	3.79	12	0.83	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	27950	-26.83	20240110	12010	70.27	20241202	27950	-26.83	20240110	12010	70.27	20241202	1.90	N	228760	500	121 억		94285	N	N	45	N	00	N
23	20241227	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-250	5	-1.18	2926996800	139946	36.25	20900	21450	20600	27450	14850	21150	20915.18	0.39	0	953	22983	22066	21283	20366	19583	22525	20825	122	6300	500	15220	50	1	24362333	5092	-57.26	3.87	12	0.57	-365.00	5402.00	27950	20240110	-25.22	12010	20241202	74.02	27950	-25.22	20240110	12010	74.02	20241202	27950	-25.22	20240110	12010	74.02	20241202	1.90	N	228760	500	121 억		94285	N	N	45	N	00	N
24	20241227	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-150	5	-0.71	1848208200	88540	22.93	20900	21450	20600	27450	14850	21150	20874.26	0.39	0	1364	22983	22066	21283	20366	19583	22525	20825	122	6300	500	15220	50	1	24362333	5116	-57.53	3.89	12	0.36	-365.00	5402.00	27950	20240110	-24.87	12010	20241202	74.85	27950	-24.87	20240110	12010	74.85	20241202	27950	-24.87	20240110	12010	74.85	20241202	1.90	N	228760	500	121 억		94285	N	N	45	N	00	N
25	20241227	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-150	5	-0.71	550077950	26177	6.78	20900	21450	20800	27450	14850	21150	21013.77	0.39	0	8165	22983	22066	21283	20366	19583	22525	20825	122	6300	500	15220	50	1	24362333	5116	-57.53	3.89	12	0.11	-365.00	5402.00	27950	20240110	-24.87	12010	20241202	74.85	27950	-24.87	20240110	12010	74.85	20241202	27950	-24.87	20240110	12010	74.85	20241202	1.90	N	228760	500	121 억		94285	N	N	45	N	00	N
26	20241226	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	400	2	1.93	8227205200	382026	132.06	20650	22200	20500	26950	14550	20750	21536.16	0.34	0	9570	21950	21350	20950	20350	19950	21650	20650	122	6200	500	14940	50	1	24362333	5153	-57.95	3.92	12	1.57	-365.00	5402.00	27950	20240110	-24.33	12010	20241202	76.10	27950	-24.33	20240110	12010	76.10	20241202	27950	-24.33	20240110	12010	76.10	20241202	2.03	N	228760	500	121 억		82275	N	N	45	N	00	N
27	20241226	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	300	2	1.45	7932624350	368059	127.23	20650	22200	20500	26950	14550	20750	21553.01	0.34	0	7072	21950	21350	20950	20350	19950	21650	20650	122	6200	500	14940	50	1	24362333	5128	-57.67	3.90	12	1.51	-365.00	5402.00	27950	20240110	-24.69	12010	20241202	75.27	27950	-24.69	20240110	12010	75.27	20241202	27950	-24.69	20240110	12010	75.27	20241202	2.03	N	228760	500	121 억		82275	N	N	350	N	00	N
28	20241226	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	750	2	3.61	7077117300	327835	113.33	20650	22200	20500	26950	14550	20750	21587.94	0.34	0	-1826	21950	21350	20950	20350	19950	21650	20650	122	6200	500	14940	50	1	24362333	5238	-58.90	3.98	12	1.35	-365.00	5402.00	27950	20240110	-23.08	12010	20241202	79.02	27950	-23.08	20240110	12010	79.02	20241202	27950	-23.08	20240110	12010	79.02	20241202	2.03	N	228760	500	121 억		82275	N	N	350	N	00	N
29	20241226	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	850	2	4.10	5865556250	271616	93.89	20650	22200	20500	26950	14550	20750	21595.64	0.34	0	-16584	21950	21350	20950	20350	19950	21650	20650	122	6200	500	14940	50	1	24362333	5262	-59.18	4.00	12	1.11	-365.00	5402.00	27950	20240110	-22.72	12010	20241202	79.85	27950	-22.72	20240110	12010	79.85	20241202	27950	-22.72	20240110	12010	79.85	20241202	2.03	N	228760	500	121 억		82275	N	N	350	N	00	N
30	20241226	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	1050	2	5.06	5495209350	254494	87.97	20650	22200	20500	26950	14550	20750	21593.33	0.34	0	-13373	21950	21350	20950	20350	19950	21650	20650	122	6200	500	14940	50	1	24362333	5311	-59.73	4.04	12	1.04	-365.00	5402.00	27950	20240110	-22.00	12010	20241202	81.52	27950	-22.00	20240110	12010	81.52	20241202	27950	-22.00	20240110	12010	81.52	20241202	2.03	N	228760	500	121 억		82275	N	N	350	N	00	N
31	20241226	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	1250	2	6.02	4913646850	227977	78.81	20650	22200	20500	26950	14550	20750	21553.94	0.34	0	-7901	21950	21350	20950	20350	19950	21650	20650	122	6200	500	14940	50	1	24362333	5360	-60.27	4.07	12	0.94	-365.00	5402.00	27950	20240110	-21.29	12010	20241202	83.18	27950	-21.29	20240110	12010	83.18	20241202	27950	-21.29	20240110	12010	83.18	20241202	2.03	N	228760	500	121 억		82275	N	N	350	N	00	N
32	20241226	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	900	2	4.34	2904532050	136019	47.02	20650	22100	20500	26950	14550	20750	21354.74	0.34	0	-11177	21950	21350	20950	20350	19950	21650	20650	122	6200	500	14940	50	1	24362333	5274	-59.32	4.01	12	0.56	-365.00	5402.00	27950	20240110	-22.54	12010	20241202	80.27	27950	-22.54	20240110	12010	80.27	20241202	27950	-22.54	20240110	12010	80.27	20241202	2.03	N	228760	500	121 억		82275	N	N	350	N	00	N
33	20241226	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	300	2	1.45	677379900	32632	11.28	20650	21200	20500	26950	14550	20750	20758.20	0.34	0	-943	21950	21350	20950	20350	19950	21650	20650	122	6200	500	14940	50	1	24362333	5128	-57.67	3.90	12	0.13	-365.00	5402.00	27950	20240110	-24.69	12010	20241202	75.27	27950	-24.69	20240110	12010	75.27	20241202	27950	-24.69	20240110	12010	75.27	20241202	2.03	N	228760	500	121 억		82275	N	N	350	N	00	N
34	20241224	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	-250	5	-1.19	6024399200	287570	50.16	20700	21550	20550	27300	14700	21000	20949.65	0.21	0	32114	23733	22366	21533	20166	19333	21950	19750	122	6300	500	15120	50	1	24362333	5055	-56.85	3.84	12	1.18	-365.00	5402.00	27950	20240110	-25.76	12010	20241202	72.77	27950	-25.76	20240110	12010	72.77	20241202	27950	-25.76	20240110	12010	72.77	20241202	2.03	N	228760	500	121 억		52027	N	N	350	N	00	N
35	20241224	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	0	3	0.00	5691437250	271585	47.37	20700	21550	20550	27300	14700	21000	20956.34	0.21	0	27478	23733	22366	21533	20166	19333	21950	19750	122	6300	500	15120	50	1	24362333	5116	-57.53	3.89	12	1.11	-365.00	5402.00	27950	20240110	-24.87	12010	20241202	74.85	27950	-24.87	20240110	12010	74.85	20241202	27950	-24.87	20240110	12010	74.85	20241202	2.03	N	228760	500	121 억		52027	N	N	8	N	00	N
36	20241224	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	100	2	0.48	5195940350	248073	43.27	20700	21550	20550	27300	14700	21000	20945.16	0.21	0	25248	23733	22366	21533	20166	19333	21950	19750	122	6300	500	15120	50	1	24362333	5140	-57.81	3.91	12	1.02	-365.00	5402.00	27950	20240110	-24.51	12010	20241202	75.69	27950	-24.51	20240110	12010	75.69	20241202	27950	-24.51	20240110	12010	75.69	20241202	2.03	N	228760	500	121 억		52027	N	N	8	N	00	N
37	20241224	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-50	5	-0.24	4728264550	225940	39.41	20700	21550	20550	27300	14700	21000	20927.01	0.21	0	23516	23733	22366	21533	20166	19333	21950	19750	122	6300	500	15120	50	1	24362333	5104	-57.40	3.88	12	0.93	-365.00	5402.00	27950	20240110	-25.04	12010	20241202	74.44	27950	-25.04	20240110	12010	74.44	20241202	27950	-25.04	20240110	12010	74.44	20241202	2.03	N	228760	500	121 억		52027	N	N	8	N	00	N
38	20241224	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-100	5	-0.48	3609872050	171926	29.99	20700	21550	20550	27300	14700	21000	20996.66	0.21	0	519	23733	22366	21533	20166	19333	21950	19750	122	6300	500	15120	50	1	24362333	5092	-57.26	3.87	12	0.71	-365.00	5402.00	27950	20240110	-25.22	12010	20241202	74.02	27950	-25.22	20240110	12010	74.02	20241202	27950	-25.22	20240110	12010	74.02	20241202	2.03	N	228760	500	121 억		52027	N	N	8	N	00	N
39	20241224	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	100	2	0.48	3274581700	155891	27.19	20700	21550	20550	27300	14700	21000	21005.59	0.21	0	-16	23733	22366	21533	20166	19333	21950	19750	122	6300	500	15120	50	1	24362333	5140	-57.81	3.91	12	0.64	-365.00	5402.00	27950	20240110	-24.51	12010	20241202	75.69	27950	-24.51	20240110	12010	75.69	20241202	27950	-24.51	20240110	12010	75.69	20241202	2.03	N	228760	500	121 억		52027	N	N	8	N	00	N
40	20241224	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-100	5	-0.48	2663334300	126905	22.14	20700	21550	20550	27300	14700	21000	20986.81	0.21	0	4423	23733	22366	21533	20166	19333	21950	19750	122	6300	500	15120	50	1	24362333	5092	-57.26	3.87	12	0.52	-365.00	5402.00	27950	20240110	-25.22	12010	20241202	74.02	27950	-25.22	20240110	12010	74.02	20241202	27950	-25.22	20240110	12010	74.02	20241202	2.03	N	228760	500	121 억		52027	N	N	8	N	00	N
41	20241224	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	450	2	2.14	1217373800	57870	10.09	20700	21550	20600	27300	14700	21000	21036.48	0.21	0	2047	23733	22366	21533	20166	19333	21950	19750	122	6300	500	15120	50	1	24362333	5226	-58.77	3.97	12	0.24	-365.00	5402.00	27950	20240110	-23.26	12010	20241202	78.60	27950	-23.26	20240110	12010	78.60	20241202	27950	-23.26	20240110	12010	78.60	20241202	2.03	N	228760	500	121 억		52027	N	N	8	N	00	N
42	20241223	161019	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-2050	5	-8.89	12346042800	565329	127.21	22900	22900	20700	29950	16150	23050	21840.75	0.18	0	7352	24683	23866	23183	22366	21683	23525	22025	122	6900	500	16590	50	1	24362333	5116	-57.53	3.89	12	2.32	-365.00	5402.00	27950	20240110	-24.87	12010	20241202	74.85	27950	-24.87	20240110	12010	74.85	20241202	27950	-24.87	20240110	12010	74.85	20241202	1.97	N	228760	500	121 억		42973	N	N	8	N	01	N
43	20241223	151025	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-1800	5	-7.81	10544260400	479480	107.89	22900	22900	21100	29950	16150	23050	21990.88	0.18	0	-9447	24683	23866	23183	22366	21683	23525	22025	122	6900	500	16590	50	1	24362333	5177	-58.22	3.93	12	1.97	-365.00	5402.00	27950	20240110	-23.97	12010	20241202	76.94	27950	-23.97	20240110	12010	76.94	20241202	27950	-23.97	20240110	12010	76.94	20241202	1.97	N	228760	500	121 억		42973	N	N	1309	N	01	N
44	20241223	141020	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-1050	5	-4.56	7767330050	350860	78.95	22900	22900	21600	29950	16150	23050	22137.80	0.18	0	10169	24683	23866	23183	22366	21683	23525	22025	122	6900	500	16590	50	1	24362333	5360	-60.27	4.07	12	1.44	-365.00	5402.00	27950	20240110	-21.29	12010	20241202	83.18	27950	-21.29	20240110	12010	83.18	20241202	27950	-21.29	20240110	12010	83.18	20241202	1.97	N	228760	500	121 억		42973	N	N	1309	N	01	N
45	20241223	131020	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	-900	5	-3.90	7104300050	320808	72.19	22900	22900	21600	29950	16150	23050	22144.83	0.18	0	11513	24683	23866	23183	22366	21683	23525	22025	122	6900	500	16590	50	1	24362333	5396	-60.68	4.10	12	1.32	-365.00	5402.00	27950	20240110	-20.75	12010	20241202	84.43	27950	-20.75	20240110	12010	84.43	20241202	27950	-20.75	20240110	12010	84.43	20241202	1.97	N	228760	500	121 억		42973	N	N	1309	N	01	N
46	20241223	121022	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	-900	5	-3.90	6786090700	306463	68.96	22900	22900	21600	29950	16150	23050	22143.06	0.18	0	14972	24683	23866	23183	22366	21683	23525	22025	122	6900	500	16590	50	1	24362333	5396	-60.68	4.10	12	1.26	-365.00	5402.00	27950	20240110	-20.75	12010	20241202	84.43	27950	-20.75	20240110	12010	84.43	20241202	27950	-20.75	20240110	12010	84.43	20241202	1.97	N	228760	500	121 억		42973	N	N	1309	N	01	N
47	20241223	111020	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	-950	5	-4.12	6384194400	288364	64.89	22900	22900	21600	29950	16150	23050	22139.14	0.18	0	18263	24683	23866	23183	22366	21683	23525	22025	122	6900	500	16590	50	1	24362333	5384	-60.55	4.09	12	1.18	-365.00	5402.00	27950	20240110	-20.93	12010	20241202	84.01	27950	-20.93	20240110	12010	84.01	20241202	27950	-20.93	20240110	12010	84.01	20241202	1.97	N	228760	500	121 억		42973	N	N	1309	N	01	N
48	20241223	101014	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	-1250	5	-5.42	5452049700	246097	55.38	22900	22900	21600	29950	16150	23050	22153.82	0.18	0	22163	24683	23866	23183	22366	21683	23525	22025	122	6900	500	16590	50	1	24362333	5311	-59.73	4.04	12	1.01	-365.00	5402.00	27950	20240110	-22.00	12010	20241202	81.52	27950	-22.00	20240110	12010	81.52	20241202	27950	-22.00	20240110	12010	81.52	20241202	1.97	N	228760	500	121 억		42973	N	N	1309	N	01	N
49	20241223	091018	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-500	5	-2.17	1306149550	58007	13.05	22900	22900	22050	29950	16150	23050	22516.47	0.18	0	10995	24683	23866	23183	22366	21683	23525	22025	122	6900	500	16590	50	1	24362333	5494	-61.78	4.17	12	0.24	-365.00	5402.00	27950	20240110	-19.32	12010	20241202	87.76	27950	-19.32	20240110	12010	87.76	20241202	27950	-19.32	20240110	12010	87.76	20241202	1.97	N	228760	500	121 억		42973	N	N	1309	N	01	N
50	20241220	161014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23050	-450	5	-1.91	10152794050	436905	71.42	23500	24000	22500	30550	16450	23500	23238.52	0.36	0	-44315	25366	24432	22966	22032	20566	24900	22500	122	7050	500	16920	50	1	24362333	5616	-63.15	4.27	12	1.79	-365.00	5402.00	27950	20240110	-17.53	12010	20241202	91.92	27950	-17.53	20240110	12010	91.92	20241202	27950	-17.53	20240110	12010	91.92	20241202	1.98	N	228760	500	121 억		87001	N	N	1309	N	00	N
51	20241220	151018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23400	-100	5	-0.43	9675873700	416335	68.06	23500	24000	22500	30550	16450	23500	23240.54	0.36	0	-46249	25366	24432	22966	22032	20566	24900	22500	122	7050	500	16920	50	1	24362333	5701	-64.11	4.33	12	1.71	-365.00	5402.00	27950	20240110	-16.28	12010	20241202	94.84	27950	-16.28	20240110	12010	94.84	20241202	27950	-16.28	20240110	12010	94.84	20241202	1.98	N	228760	500	121 억		87001	N	N	228	N	00	N
52	20241220	141015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22800	-700	5	-2.98	6832274300	294888	48.20	23500	24000	22500	30550	16450	23500	23168.95	0.36	0	-31510	25366	24432	22966	22032	20566	24900	22500	122	7050	500	16920	50	1	24362333	5555	-62.47	4.22	12	1.21	-365.00	5402.00	27950	20240110	-18.43	12010	20241202	89.84	27950	-18.43	20240110	12010	89.84	20241202	27950	-18.43	20240110	12010	89.84	20241202	1.98	N	228760	500	121 억		87001	N	N	228	N	00	N
53	20241220	131014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22750	-750	5	-3.19	5559286000	238661	39.01	23500	24000	22750	30550	16450	23500	23293.57	0.36	0	-31948	25366	24432	22966	22032	20566	24900	22500	122	7050	500	16920	50	1	24362333	5542	-62.33	4.21	12	0.98	-365.00	5402.00	27950	20240110	-18.60	12010	20241202	89.43	27950	-18.60	20240110	12010	89.43	20241202	27950	-18.60	20240110	12010	89.43	20241202	1.98	N	228760	500	121 억		87001	N	N	228	N	00	N
54	20241220	121013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23000	-500	5	-2.13	5004961100	214460	35.06	23500	24000	22800	30550	16450	23500	23337.44	0.36	0	-29617	25366	24432	22966	22032	20566	24900	22500	122	7050	500	16920	50	1	24362333	5603	-63.01	4.26	12	0.88	-365.00	5402.00	27950	20240110	-17.71	12010	20241202	91.51	27950	-17.71	20240110	12010	91.51	20241202	27950	-17.71	20240110	12010	91.51	20241202	1.98	N	228760	500	121 억		87001	N	N	228	N	00	N
55	20241220	111013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23050	-450	5	-1.91	4263069250	182220	29.79	23500	24000	23000	30550	16450	23500	23395.13	0.36	0	-31152	25366	24432	22966	22032	20566	24900	22500	122	7050	500	16920	50	1	24362333	5616	-63.15	4.27	12	0.75	-365.00	5402.00	27950	20240110	-17.53	12010	20241202	91.92	27950	-17.53	20240110	12010	91.92	20241202	27950	-17.53	20240110	12010	91.92	20241202	1.98	N	228760	500	121 억		87001	N	N	228	N	00	N
56	20241220	101015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	-350	5	-1.49	3085051100	131314	21.47	23500	24000	23100	30550	16450	23500	23493.69	0.36	0	-27945	25366	24432	22966	22032	20566	24900	22500	122	7050	500	16920	50	1	24362333	5640	-63.42	4.29	12	0.54	-365.00	5402.00	27950	20240110	-17.17	12010	20241202	92.76	27950	-17.17	20240110	12010	92.76	20241202	27950	-17.17	20240110	12010	92.76	20241202	1.98	N	228760	500	121 억		87001	N	N	228	N	00	N
57	20241220	091016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23400	-100	5	-0.43	950335150	40262	6.58	23500	24000	23300	30550	16450	23500	23604.00	0.36	0	-7978	25366	24432	22966	22032	20566	24900	22500	122	7050	500	16920	50	1	24362333	5701	-64.11	4.33	12	0.17	-365.00	5402.00	27950	20240110	-16.28	12010	20241202	94.84	27950	-16.28	20240110	12010	94.84	20241202	27950	-16.28	20240110	12010	94.84	20241202	1.98	N	228760	500	121 억		87001	N	N	228	N	00	N
58	20241219	161012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	650	2	2.84	13689401050	606333	113.09	21700	23900	21500	29700	16000	22850	22571.18	0.23	0	31833	24850	23850	23150	22150	21450	23500	21800	122	6850	500	16450	50	1	24362333	5725	-64.38	4.35	12	2.49	-365.00	5402.00	27950	20240110	-15.92	12010	20241202	95.67	27950	-15.92	20240110	12010	95.67	20241202	27950	-15.92	20240110	12010	95.67	20241202	1.87	N	228760	500	121 억		55526	N	N	228	N	00	N
59	20241219	151010	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	700	2	3.06	12709637450	564481	105.28	21700	23900	21500	29700	16000	22850	22515.62	0.23	0	13054	24850	23850	23150	22150	21450	23500	21800	122	6850	500	16450	50	1	24362333	5737	-64.52	4.36	12	2.32	-365.00	5402.00	27950	20240110	-15.74	12010	20241202	96.09	27950	-15.74	20240110	12010	96.09	20241202	27950	-15.74	20240110	12010	96.09	20241202	1.87	N	228760	500	121 억		55526	N	N	107	N	00	N
60	20241219	141012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22950	100	2	0.44	9661010250	435115	81.15	21700	23200	21500	29700	16000	22850	22203.35	0.23	0	4999	24850	23850	23150	22150	21450	23500	21800	122	6850	500	16450	50	1	24362333	5591	-62.88	4.25	12	1.79	-365.00	5402.00	27950	20240110	-17.89	12010	20241202	91.09	27950	-17.89	20240110	12010	91.09	20241202	27950	-17.89	20240110	12010	91.09	20241202	1.87	N	228760	500	121 억		55526	N	N	107	N	00	N
61	20241219	131010	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22850	0	3	0.00	8338739900	377596	70.43	21700	22900	21500	29700	16000	22850	22083.76	0.23	0	34219	24850	23850	23150	22150	21450	23500	21800	122	6850	500	16450	50	1	24362333	5567	-62.60	4.23	12	1.55	-365.00	5402.00	27950	20240110	-18.25	12010	20241202	90.26	27950	-18.25	20240110	12010	90.26	20241202	27950	-18.25	20240110	12010	90.26	20241202	1.87	N	228760	500	121 억		55526	N	N	107	N	00	N
62	20241219	121013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	-200	5	-0.88	7647322550	347105	64.74	21700	22650	21500	29700	16000	22850	22031.73	0.23	0	41073	24850	23850	23150	22150	21450	23500	21800	122	6850	500	16450	50	1	24362333	5518	-62.05	4.19	12	1.42	-365.00	5402.00	27950	20240110	-18.96	12010	20241202	88.59	27950	-18.96	20240110	12010	88.59	20241202	27950	-18.96	20240110	12010	88.59	20241202	1.87	N	228760	500	121 억		55526	N	N	107	N	00	N
63	20241219	111009	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	-200	5	-0.88	6811274100	309908	57.80	21700	22650	21500	29700	16000	22850	21978.37	0.23	0	22831	24850	23850	23150	22150	21450	23500	21800	122	6850	500	16450	50	1	24362333	5518	-62.05	4.19	12	1.27	-365.00	5402.00	27950	20240110	-18.96	12010	20241202	88.59	27950	-18.96	20240110	12010	88.59	20241202	27950	-18.96	20240110	12010	88.59	20241202	1.87	N	228760	500	121 억		55526	N	N	107	N	00	N
64	20241219	101002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22000	-850	5	-3.72	4930059400	224414	41.86	21700	22350	21500	29700	16000	22850	21968.59	0.23	0	9831	24850	23850	23150	22150	21450	23500	21800	122	6850	500	16450	50	1	24362333	5360	-60.27	4.07	12	0.92	-365.00	5402.00	27950	20240110	-21.29	12010	20241202	83.18	27950	-21.29	20240110	12010	83.18	20241202	27950	-21.29	20240110	12010	83.18	20241202	1.87	N	228760	500	121 억		55526	N	N	107	N	00	N
65	20241219	091012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21900	-950	5	-4.16	2078912400	94992	17.72	21700	22300	21500	29700	16000	22850	21885.13	0.23	0	2867	24850	23850	23150	22150	21450	23500	21800	122	6850	500	16450	50	1	24362333	5335	-60.00	4.05	12	0.39	-365.00	5402.00	27950	20240110	-21.65	12010	20241202	82.35	27950	-21.65	20240110	12010	82.35	20241202	27950	-21.65	20240110	12010	82.35	20241202	1.87	N	228760	500	121 억		55526	N	N	107	N	00	N
66	20241218	161007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22850	-350	5	-1.51	12353596500	528490	96.21	23400	24150	22450	30150	16250	23200	23376.08	0.21	0	4313	25366	24282	23366	22282	21366	23825	21825	122	6950	500	16700	50	1	24362333	5567	-62.60	4.23	12	2.17	-365.00	5402.00	27950	20240110	-18.25	12010	20241202	90.26	27950	-18.25	20240110	12010	90.26	20241202	27950	-18.25	20240110	12010	90.26	20241202	1.93	N	228760	500	121 억		51213	N	N	107	N	00	N
67	20241218	151011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	-50	5	-0.22	11804907950	504604	91.87	23400	24150	22450	30150	16250	23200	23394.48	0.21	0	4119	25366	24282	23366	22282	21366	23825	21825	122	6950	500	16700	50	1	24362333	5640	-63.42	4.29	12	2.07	-365.00	5402.00	27950	20240110	-17.17	12010	20241202	92.76	27950	-17.17	20240110	12010	92.76	20241202	27950	-17.17	20240110	12010	92.76	20241202	1.93	N	228760	500	121 억		51213	N	N	631	N	00	N
68	20241218	141009	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23450	250	2	1.08	10270734950	438583	79.85	23400	24150	22450	30150	16250	23200	23418.10	0.21	0	15649	25366	24282	23366	22282	21366	23825	21825	122	6950	500	16700	50	1	24362333	5713	-64.25	4.34	12	1.80	-365.00	5402.00	27950	20240110	-16.10	12010	20241202	95.25	27950	-16.10	20240110	12010	95.25	20241202	27950	-16.10	20240110	12010	95.25	20241202	1.93	N	228760	500	121 억		51213	N	N	631	N	00	N
69	20241218	131010	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	350	2	1.51	9463952100	404231	73.59	23400	24150	22450	30150	16250	23200	23412.35	0.21	0	15342	25366	24282	23366	22282	21366	23825	21825	122	6950	500	16700	50	1	24362333	5737	-64.52	4.36	12	1.66	-365.00	5402.00	27950	20240110	-15.74	12010	20241202	96.09	27950	-15.74	20240110	12010	96.09	20241202	27950	-15.74	20240110	12010	96.09	20241202	1.93	N	228760	500	121 억		51213	N	N	631	N	00	N
70	20241218	121002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	400	2	1.72	8613159150	368204	67.03	23400	24150	22450	30150	16250	23200	23392.47	0.21	0	21595	25366	24282	23366	22282	21366	23825	21825	122	6950	500	16700	50	1	24362333	5750	-64.66	4.37	12	1.51	-365.00	5402.00	27950	20240110	-15.56	12010	20241202	96.50	27950	-15.56	20240110	12010	96.50	20241202	27950	-15.56	20240110	12010	96.50	20241202	1.93	N	228760	500	121 억		51213	N	N	631	N	00	N
71	20241218	111009	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	350	2	1.51	7949420800	339916	61.88	23400	24150	22450	30150	16250	23200	23386.55	0.21	0	25911	25366	24282	23366	22282	21366	23825	21825	122	6950	500	16700	50	1	24362333	5737	-64.52	4.36	12	1.40	-365.00	5402.00	27950	20240110	-15.74	12010	20241202	96.09	27950	-15.74	20240110	12010	96.09	20241202	27950	-15.74	20240110	12010	96.09	20241202	1.93	N	228760	500	121 억		51213	N	N	631	N	00	N
72	20241218	101010	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23300	100	2	0.43	3348150600	146297	26.63	23400	23400	22450	30150	16250	23200	22885.51	0.21	0	23903	25366	24282	23366	22282	21366	23825	21825	122	6950	500	16700	50	1	24362333	5676	-63.84	4.31	12	0.60	-365.00	5402.00	27950	20240110	-16.64	12010	20241202	94.00	27950	-16.64	20240110	12010	94.00	20241202	27950	-16.64	20240110	12010	94.00	20241202	1.93	N	228760	500	121 억		51213	N	N	631	N	00	N
73	20241218	091013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	-550	5	-2.37	869044850	37850	6.89	23400	23400	22650	30150	16250	23200	22958.84	0.21	0	-1447	25366	24282	23366	22282	21366	23825	21825	122	6950	500	16700	50	1	24362333	5518	-62.05	4.19	12	0.16	-365.00	5402.00	27950	20240110	-18.96	12010	20241202	88.59	27950	-18.96	20240110	12010	88.59	20241202	27950	-18.96	20240110	12010	88.59	20241202	1.93	N	228760	500	121 억		51213	N	N	631	N	00	N
74	20241217	161005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	-350	5	-1.49	12610469400	545293	54.92	23550	24450	22450	30600	16500	23550	23125.75	0.34	0	-42898	25450	24500	23550	22600	21650	24975	23075	122	7050	500	16950	50	1	24362333	5652	-63.56	4.29	12	2.24	-365.00	5402.00	27950	20240110	-16.99	12010	20241202	93.17	27950	-16.99	20240110	12010	93.17	20241202	27950	-16.99	20240110	12010	93.17	20241202	1.81	N	228760	500	121 억		82260	N	N	631	N	00	N
75	20241217	151009	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22900	-650	5	-2.76	12078928850	522338	52.61	23550	24450	22450	30600	16500	23550	23124.50	0.34	0	-33470	25450	24500	23550	22600	21650	24975	23075	122	7050	500	16950	50	1	24362333	5579	-62.74	4.24	12	2.14	-365.00	5402.00	27950	20240110	-18.07	12010	20241202	90.67	27950	-18.07	20240110	12010	90.67	20241202	27950	-18.07	20240110	12010	90.67	20241202	1.81	N	228760	500	121 억		82260	N	N	565	N	00	N
76	20241217	141000	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22900	-650	5	-2.76	11349041450	490334	49.39	23550	24450	22450	30600	16500	23550	23145.29	0.34	0	-19686	25450	24500	23550	22600	21650	24975	23075	122	7050	500	16950	50	1	24362333	5579	-62.74	4.24	12	2.01	-365.00	5402.00	27950	20240110	-18.07	12010	20241202	90.67	27950	-18.07	20240110	12010	90.67	20241202	27950	-18.07	20240110	12010	90.67	20241202	1.81	N	228760	500	121 억		82260	N	N	565	N	00	N
77	20241217	130956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	-300	5	-1.27	10509813650	453658	45.69	23550	24450	22450	30600	16500	23550	23166.57	0.34	0	-2568	25450	24500	23550	22600	21650	24975	23075	122	7050	500	16950	50	1	24362333	5664	-63.70	4.30	12	1.86	-365.00	5402.00	27950	20240110	-16.82	12010	20241202	93.59	27950	-16.82	20240110	12010	93.59	20241202	27950	-16.82	20240110	12010	93.59	20241202	1.81	N	228760	500	121 억		82260	N	N	565	N	00	N
78	20241217	120936	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22600	-950	5	-4.03	9182240200	396048	39.89	23550	24450	22450	30600	16500	23550	23184.39	0.34	0	-1327	25450	24500	23550	22600	21650	24975	23075	122	7050	500	16950	50	1	24362333	5506	-61.92	4.18	12	1.63	-365.00	5402.00	27950	20240110	-19.14	12010	20241202	88.18	27950	-19.14	20240110	12010	88.18	20241202	27950	-19.14	20240110	12010	88.18	20241202	1.81	N	228760	500	121 억		82260	N	N	565	N	00	N
79	20241217	110944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22900	-650	5	-2.76	6896204750	294917	29.70	23550	24450	22800	30600	16500	23550	23383.38	0.34	0	1185	25450	24500	23550	22600	21650	24975	23075	122	7050	500	16950	50	1	24362333	5579	-62.74	4.24	12	1.21	-365.00	5402.00	27950	20240110	-18.07	12010	20241202	90.67	27950	-18.07	20240110	12010	90.67	20241202	27950	-18.07	20240110	12010	90.67	20241202	1.81	N	228760	500	121 억		82260	N	N	565	N	00	N
80	20241217	100954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	-400	5	-1.70	5049700150	214739	21.63	23550	24450	22950	30600	16500	23550	23515.48	0.34	0	991	25450	24500	23550	22600	21650	24975	23075	122	7050	500	16950	50	1	24362333	5640	-63.42	4.29	12	0.88	-365.00	5402.00	27950	20240110	-17.17	12010	20241202	92.76	27950	-17.17	20240110	12010	92.76	20241202	27950	-17.17	20240110	12010	92.76	20241202	1.81	N	228760	500	121 억		82260	N	N	565	N	00	N
81	20241217	091007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23650	100	2	0.42	1875931150	79028	7.96	23550	24450	23250	30600	16500	23550	23738.26	0.34	0	-4296	25450	24500	23550	22600	21650	24975	23075	122	7050	500	16950	50	1	24362333	5762	-64.79	4.38	12	0.32	-365.00	5402.00	27950	20240110	-15.38	12010	20241202	96.92	27950	-15.38	20240110	12010	96.92	20241202	27950	-15.38	20240110	12010	96.92	20241202	1.81	N	228760	500	121 억		82260	N	N	565	N	00	N
82	20241216	160957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	750	2	3.29	23352572400	988901	126.76	23300	24500	22600	29600	16000	22800	23614.71	0.61	0	-79558	23766	23282	22616	22132	21466	23525	22375	122	6800	500	16410	50	1	24362333	5737	-64.52	4.36	12	4.06	-365.00	5402.00	27950	20240110	-15.74	12010	20241202	96.09	27950	-15.74	20240110	12010	96.09	20241202	27950	-15.74	20240110	12010	96.09	20241202	1.65	N	228760	500	121 억		149558	N	N	565	N	00	N
83	20241216	151006	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23350	550	2	2.41	22698173900	960965	123.18	23300	24500	22600	29600	16000	22800	23620.19	0.61	0	-80946	23766	23282	22616	22132	21466	23525	22375	122	6800	500	16410	50	1	24362333	5689	-63.97	4.32	12	3.94	-365.00	5402.00	27950	20240110	-16.46	12010	20241202	94.42	27950	-16.46	20240110	12010	94.42	20241202	27950	-16.46	20240110	12010	94.42	20241202	1.65	N	228760	500	121 억		149558	N	N	4794	N	00	N
84	20241216	141005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	700	2	3.07	21090480050	892384	114.39	23300	24500	22600	29600	16000	22800	23633.86	0.61	0	-76717	23766	23282	22616	22132	21466	23525	22375	122	6800	500	16410	50	1	24362333	5725	-64.38	4.35	12	3.66	-365.00	5402.00	27950	20240110	-15.92	12010	20241202	95.67	27950	-15.92	20240110	12010	95.67	20241202	27950	-15.92	20240110	12010	95.67	20241202	1.65	N	228760	500	121 억		149558	N	N	4794	N	00	N
85	20241216	131007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24400	1600	2	7.02	17627286750	747441	95.81	23300	24500	22600	29600	16000	22800	23583.52	0.61	0	-66858	23766	23282	22616	22132	21466	23525	22375	122	6800	500	16410	50	1	24362333	5944	-66.85	4.52	12	3.07	-365.00	5402.00	27950	20240110	-12.70	12010	20241202	103.16	27950	-12.70	20240110	12010	103.16	20241202	27950	-12.70	20240110	12010	103.16	20241202	1.65	N	228760	500	121 억		149558	N	N	4794	N	00	N
86	20241216	121006	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24400	1600	2	7.02	16087878250	683864	87.66	23300	24500	22600	29600	16000	22800	23524.97	0.61	0	-64427	23766	23282	22616	22132	21466	23525	22375	122	6800	500	16410	50	1	24362333	5944	-66.85	4.52	12	2.81	-365.00	5402.00	27950	20240110	-12.70	12010	20241202	103.16	27950	-12.70	20240110	12010	103.16	20241202	27950	-12.70	20240110	12010	103.16	20241202	1.65	N	228760	500	121 억		149558	N	N	4794	N	00	N
87	20241216	111005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	700	2	3.07	12307349650	527119	67.57	23300	24100	22600	29600	16000	22800	23348.33	0.61	0	-58146	23766	23282	22616	22132	21466	23525	22375	122	6800	500	16410	50	1	24362333	5725	-64.38	4.35	12	2.16	-365.00	5402.00	27950	20240110	-15.92	12010	20241202	95.67	27950	-15.92	20240110	12010	95.67	20241202	27950	-15.92	20240110	12010	95.67	20241202	1.65	N	228760	500	121 억		149558	N	N	4794	N	00	N
88	20241216	101005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23050	250	2	1.10	5904795250	256887	32.93	23300	23500	22600	29600	16000	22800	22985.96	0.61	0	-24434	23766	23282	22616	22132	21466	23525	22375	122	6800	500	16410	50	1	24362333	5616	-63.15	4.27	12	1.05	-365.00	5402.00	27950	20240110	-17.53	12010	20241202	91.92	27950	-17.53	20240110	12010	91.92	20241202	27950	-17.53	20240110	12010	91.92	20241202	1.65	N	228760	500	121 억		149558	N	N	4794	N	00	N
89	20241216	091006	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22900	100	2	0.44	2260988800	98696	12.65	23300	23350	22600	29600	16000	22800	22908.62	0.61	0	-18384	23766	23282	22616	22132	21466	23525	22375	122	6800	500	16410	50	1	24362333	5579	-62.74	4.24	12	0.41	-365.00	5402.00	27950	20240110	-18.07	12010	20241202	90.67	27950	-18.07	20240110	12010	90.67	20241202	27950	-18.07	20240110	12010	90.67	20241202	1.65	N	228760	500	121 억		149558	N	N	4794	N	00	N
90	20241213	160958	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22800	100	2	0.44	16919266700	752177	38.20	22750	23100	21950	29500	15900	22700	22492.61	0.68	0	-30082	25993	24346	21853	20206	17713	25170	21030	122	6800	500	16340	50	1	24362333	5555	-62.47	4.22	12	3.09	-365.00	5402.00	27950	20240110	-18.43	12010	20241202	89.84	27950	-18.43	20240110	12010	89.84	20241202	27950	-18.43	20240110	12010	89.84	20241202	1.65	N	228760	500	121 억		165080	N	N	4794	N	00	N
91	20241213	151003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	-50	5	-0.22	16140714600	717963	36.46	22750	23100	21950	29500	15900	22700	22481.01	0.68	0	-32396	25993	24346	21853	20206	17713	25170	21030	122	6800	500	16340	50	1	24362333	5518	-62.05	4.19	12	2.95	-365.00	5402.00	27950	20240110	-18.96	12010	20241202	88.59	27950	-18.96	20240110	12010	88.59	20241202	27950	-18.96	20240110	12010	88.59	20241202	1.65	N	228760	500	121 억		165080	N	N	28	N	00	N
92	20241213	141003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22700	0	3	0.00	14683157150	653639	33.20	22750	23100	21950	29500	15900	22700	22463.41	0.68	0	-26751	25993	24346	21853	20206	17713	25170	21030	122	6800	500	16340	50	1	24362333	5530	-62.19	4.20	12	2.68	-365.00	5402.00	27950	20240110	-18.78	12010	20241202	89.01	27950	-18.78	20240110	12010	89.01	20241202	27950	-18.78	20240110	12010	89.01	20241202	1.65	N	228760	500	121 억		165080	N	N	28	N	00	N
93	20241213	131003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22600	-100	5	-0.44	13471700200	600209	30.48	22750	23100	21950	29500	15900	22700	22444.66	0.68	0	-24347	25993	24346	21853	20206	17713	25170	21030	122	6800	500	16340	50	1	24362333	5506	-61.92	4.18	12	2.46	-365.00	5402.00	27950	20240110	-19.14	12010	20241202	88.18	27950	-19.14	20240110	12010	88.18	20241202	27950	-19.14	20240110	12010	88.18	20241202	1.65	N	228760	500	121 억		165080	N	N	28	N	00	N
94	20241213	121004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22450	-250	5	-1.10	12674822350	564891	28.69	22750	23100	21950	29500	15900	22700	22437.26	0.68	0	-18898	25993	24346	21853	20206	17713	25170	21030	122	6800	500	16340	50	1	24362333	5469	-61.51	4.16	12	2.32	-365.00	5402.00	27950	20240110	-19.68	12010	20241202	86.93	27950	-19.68	20240110	12010	86.93	20241202	27950	-19.68	20240110	12010	86.93	20241202	1.65	N	228760	500	121 억		165080	N	N	28	N	00	N
95	20241213	111002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22400	-300	5	-1.32	10890123750	484820	24.62	22750	23100	21950	29500	15900	22700	22461.79	0.68	0	-10957	25993	24346	21853	20206	17713	25170	21030	122	6800	500	16340	50	1	24362333	5457	-61.37	4.15	12	1.99	-365.00	5402.00	27950	20240110	-19.86	12010	20241202	86.51	27950	-19.86	20240110	12010	86.51	20241202	27950	-19.86	20240110	12010	86.51	20241202	1.65	N	228760	500	121 억		165080	N	N	28	N	00	N
96	20241213	100954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22500	-200	5	-0.88	7507814650	336163	17.07	22750	22900	21950	29500	15900	22700	22332.95	0.68	0	14843	25993	24346	21853	20206	17713	25170	21030	122	6800	500	16340	50	1	24362333	5482	-61.64	4.17	12	1.38	-365.00	5402.00	27950	20240110	-19.50	12010	20241202	87.34	27950	-19.50	20240110	12010	87.34	20241202	27950	-19.50	20240110	12010	87.34	20241202	1.65	N	228760	500	121 억		165080	N	N	28	N	00	N
97	20241213	091003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22350	-350	5	-1.54	2342983950	103846	5.27	22750	22900	22250	29500	15900	22700	22560.99	0.68	0	-10852	25993	24346	21853	20206	17713	25170	21030	122	6800	500	16340	50	1	24362333	5445	-61.23	4.14	12	0.43	-365.00	5402.00	27950	20240110	-20.04	12010	20241202	86.09	27950	-20.04	20240110	12010	86.09	20241202	27950	-20.04	20240110	12010	86.09	20241202	1.65	N	228760	500	121 억		165080	N	N	28	N	00	N
98	20241212	161003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22700	2880	2	14.53	42516384370	1953556	425.48	19650	23500	19360	25750	13880	19820	21760.66	0.12	0	137355	20846	20332	19786	19272	18726	20590	19530	122	5930	500	14270	50	1	24362333	5530	-62.19	4.20	12	8.02	-365.00	5402.00	27950	20240110	-18.78	12010	20241202	89.01	27950	-18.78	20240110	12010	89.01	20241202	27950	-18.78	20240110	12010	89.01	20241202	1.66	N	228760	500	121 억		29768	N	N	28	N	00	N
99	20241212	150956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22350	2530	2	12.76	41042465570	1888163	411.23	19650	23500	19360	25750	13880	19820	21736.79	0.12	0	131608	20846	20332	19786	19272	18726	20590	19530	122	5930	500	14270	50	1	24362333	5445	-61.23	4.14	12	7.75	-365.00	5402.00	27950	20240110	-20.04	12010	20241202	86.09	27950	-20.04	20240110	12010	86.09	20241202	27950	-20.04	20240110	12010	86.09	20241202	1.66	N	228760	500	121 억		29768	N	N	131	N	00	N
100	20241212	140955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	2830	2	14.28	24548448820	1165301	253.80	19650	22800	19360	25750	13880	19820	21066.26	0.12	0	31433	20846	20332	19786	19272	18726	20590	19530	122	5930	500	14270	50	1	24362333	5518	-62.05	4.19	12	4.78	-365.00	5402.00	27950	20240110	-18.96	12010	20241202	88.59	27950	-18.96	20240110	12010	88.59	20241202	27950	-18.96	20240110	12010	88.59	20241202	1.66	N	228760	500	121 억		29768	N	N	131	N	00	N
101	20241212	130943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	580	2	2.93	13873726420	676378	147.31	19650	21400	19360	25750	13880	19820	20511.87	0.12	0	12646	20846	20332	19786	19272	18726	20590	19530	122	5930	500	14270	50	1	24362333	4970	-55.89	3.78	12	2.78	-365.00	5402.00	27950	20240110	-27.01	12010	20241202	69.86	27950	-27.01	20240110	12010	69.86	20241202	27950	-27.01	20240110	12010	69.86	20241202	1.66	N	228760	500	121 억		29768	N	N	131	N	00	N
102	20241212	120938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19970	150	2	0.76	12365385390	602241	131.17	19650	21400	19360	25750	13880	19820	20532.37	0.12	0	-5541	20846	20332	19786	19272	18726	20590	19530	122	5930	500	14270	10	1	24362333	4865	-54.71	3.70	12	2.47	-365.00	5402.00	27950	20240110	-28.55	12010	20241202	66.28	27950	-28.55	20240110	12010	66.28	20241202	27950	-28.55	20240110	12010	66.28	20241202	1.66	N	228760	500	121 억		29768	N	N	131	N	00	N
103	20241212	110950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	380	2	1.92	11163669400	542418	118.14	19650	21400	19360	25750	13880	19820	20581.40	0.12	0	18787	20846	20332	19786	19272	18726	20590	19530	122	5930	500	14270	50	1	24362333	4921	-55.34	3.74	12	2.23	-365.00	5402.00	27950	20240110	-27.73	12010	20241202	68.19	27950	-27.73	20240110	12010	68.19	20241202	27950	-27.73	20240110	12010	68.19	20241202	1.66	N	228760	500	121 억		29768	N	N	131	N	00	N
104	20241212	100947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	730	2	3.68	9451853250	458157	99.78	19650	21400	19360	25750	13880	19820	20630.29	0.12	0	30313	20846	20332	19786	19272	18726	20590	19530	122	5930	500	14270	50	1	24362333	5006	-56.30	3.80	12	1.88	-365.00	5402.00	27950	20240110	-26.48	12010	20241202	71.11	27950	-26.48	20240110	12010	71.11	20241202	27950	-26.48	20240110	12010	71.11	20241202	1.66	N	228760	500	121 억		29768	N	N	131	N	00	N
105	20241212	090956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19730	-90	5	-0.45	998042400	50839	11.07	19650	19920	19360	25750	13880	19820	19631.17	0.12	0	-13172	20846	20332	19786	19272	18726	20590	19530	122	5930	500	14270	10	1	24362333	4807	-54.05	3.65	12	0.21	-365.00	5402.00	27950	20240110	-29.41	12010	20241202	64.28	27950	-29.41	20240110	12010	64.28	20241202	27950	-29.41	20240110	12010	64.28	20241202	1.66	N	228760	500	121 억		29768	N	N	131	N	00	N
106	20241211	160949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19820	80	2	0.41	9038407850	455615	54.34	19600	20300	19240	25650	13820	19740	19837.94	0.05	0	16933	21140	20440	19950	19250	18760	20195	19005	122	5910	500	14210	10	1	24362333	4829	-54.30	3.67	12	1.87	-365.00	5402.00	27950	20240110	-29.09	12010	20241202	65.03	27950	-29.09	20240110	12010	65.03	20241202	27950	-29.09	20240110	12010	65.03	20241202	1.58	N	228760	500	121 억		12860	N	N	131	N	00	N
107	20241211	150938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19770	30	2	0.15	8697471400	438405	52.29	19600	20300	19240	25650	13820	19740	19839.00	0.05	0	13384	21140	20440	19950	19250	18760	20195	19005	122	5910	500	14210	10	1	24362333	4816	-54.16	3.66	12	1.80	-365.00	5402.00	27950	20240110	-29.27	12010	20241202	64.61	27950	-29.27	20240110	12010	64.61	20241202	27950	-29.27	20240110	12010	64.61	20241202	1.58	N	228760	500	121 억		12860	N	N	201	N	00	N
108	20241211	140956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19830	90	2	0.46	8024337630	404512	48.25	19600	20300	19240	25650	13820	19740	19837.19	0.05	0	11837	21140	20440	19950	19250	18760	20195	19005	122	5910	500	14210	10	1	24362333	4831	-54.33	3.67	12	1.66	-365.00	5402.00	27950	20240110	-29.05	12010	20241202	65.11	27950	-29.05	20240110	12010	65.11	20241202	27950	-29.05	20240110	12010	65.11	20241202	1.58	N	228760	500	121 억		12860	N	N	201	N	00	N
109	20241211	130958	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19990	250	2	1.27	7312498150	368617	43.97	19600	20300	19240	25650	13820	19740	19837.78	0.05	0	8514	21140	20440	19950	19250	18760	20195	19005	122	5910	500	14210	10	1	24362333	4870	-54.77	3.70	12	1.51	-365.00	5402.00	27950	20240110	-28.48	12010	20241202	66.44	27950	-28.48	20240110	12010	66.44	20241202	27950	-28.48	20240110	12010	66.44	20241202	1.58	N	228760	500	121 억		12860	N	N	201	N	00	N
110	20241211	120959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19930	190	2	0.96	6875125370	346696	41.35	19600	20300	19240	25650	13820	19740	19830.53	0.05	0	9862	21140	20440	19950	19250	18760	20195	19005	122	5910	500	14210	10	1	24362333	4855	-54.60	3.69	12	1.42	-365.00	5402.00	27950	20240110	-28.69	12010	20241202	65.95	27950	-28.69	20240110	12010	65.95	20241202	27950	-28.69	20240110	12010	65.95	20241202	1.58	N	228760	500	121 억		12860	N	N	201	N	00	N
111	20241211	110955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19950	210	2	1.06	6153236110	310549	37.04	19600	20300	19240	25650	13820	19740	19814.17	0.05	0	11739	21140	20440	19950	19250	18760	20195	19005	122	5910	500	14210	10	1	24362333	4860	-54.66	3.69	12	1.27	-365.00	5402.00	27950	20240110	-28.62	12010	20241202	66.11	27950	-28.62	20240110	12010	66.11	20241202	27950	-28.62	20240110	12010	66.11	20241202	1.58	N	228760	500	121 억		12860	N	N	201	N	00	N
112	20241211	100957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19720	-20	5	-0.10	3139250520	160194	19.11	19600	20100	19240	25650	13820	19740	19596.15	0.05	0	2309	21140	20440	19950	19250	18760	20195	19005	122	5910	500	14210	10	1	24362333	4804	-54.03	3.65	12	0.66	-365.00	5402.00	27950	20240110	-29.45	12010	20241202	64.20	27950	-29.45	20240110	12010	64.20	20241202	27950	-29.45	20240110	12010	64.20	20241202	1.58	N	228760	500	121 억		12860	N	N	201	N	00	N
113	20241211	091001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19790	50	2	0.25	764569280	39021	4.65	19600	19840	19440	25650	13820	19740	19592.08	0.05	0	2627	21140	20440	19950	19250	18760	20195	19005	122	5910	500	14210	10	1	24362333	4821	-54.22	3.66	12	0.16	-365.00	5402.00	27950	20240110	-29.19	12010	20241202	64.78	27950	-29.19	20240110	12010	64.78	20241202	27950	-29.19	20240110	12010	64.78	20241202	1.58	N	228760	500	121 억		12860	N	N	201	N	00	N
114	20241210	160947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19740	710	2	3.73	16675107710	832451	75.18	19980	20650	19460	24700	13330	19030	20031.47	0.12	0	-20206	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4809	-54.08	3.65	12	3.42	-365.00	5402.00	27950	20240110	-29.37	12010	20241202	64.36	27950	-29.37	20240110	12010	64.36	20241202	27950	-29.37	20240110	12010	64.36	20241202	1.52	N	228760	500	121 억		28912	N	N	201	N	00	N
115	20241210	150950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19780	750	2	3.94	16318087930	814351	73.55	19980	20650	19460	24700	13330	19030	20038.16	0.12	0	-17725	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4819	-54.19	3.66	12	3.34	-365.00	5402.00	27950	20240110	-29.23	12010	20241202	64.70	27950	-29.23	20240110	12010	64.70	20241202	27950	-29.23	20240110	12010	64.70	20241202	1.52	N	228760	500	121 억		28912	N	N	189	N	00	N
116	20241210	140950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19680	650	2	3.42	15305698670	762994	68.91	19980	20650	19460	24700	13330	19030	20060.07	0.12	0	-3638	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4795	-53.92	3.64	12	3.13	-365.00	5402.00	27950	20240110	-29.59	12010	20241202	63.86	27950	-29.59	20240110	12010	63.86	20241202	27950	-29.59	20240110	12010	63.86	20241202	1.52	N	228760	500	121 억		28912	N	N	189	N	00	N
117	20241210	130950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19950	920	2	4.83	14266380090	710578	64.17	19980	20650	19460	24700	13330	19030	20077.16	0.12	0	7006	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4860	-54.66	3.69	12	2.92	-365.00	5402.00	27950	20240110	-28.62	12010	20241202	66.11	27950	-28.62	20240110	12010	66.11	20241202	27950	-28.62	20240110	12010	66.11	20241202	1.52	N	228760	500	121 억		28912	N	N	189	N	00	N
118	20241210	120949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19860	830	2	4.36	12962231640	645605	58.31	19980	20650	19460	24700	13330	19030	20077.67	0.12	0	8770	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4838	-54.41	3.68	12	2.65	-365.00	5402.00	27950	20240110	-28.94	12010	20241202	65.36	27950	-28.94	20240110	12010	65.36	20241202	27950	-28.94	20240110	12010	65.36	20241202	1.52	N	228760	500	121 억		28912	N	N	189	N	00	N
119	20241210	110949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19800	770	2	4.05	11281342830	561493	50.71	19980	20650	19460	24700	13330	19030	20091.71	0.12	0	9517	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4824	-54.25	3.67	12	2.30	-365.00	5402.00	27950	20240110	-29.16	12010	20241202	64.86	27950	-29.16	20240110	12010	64.86	20241202	27950	-29.16	20240110	12010	64.86	20241202	1.52	N	228760	500	121 억		28912	N	N	189	N	00	N
120	20241210	100949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19870	840	2	4.41	9435437970	467647	42.23	19980	20650	19650	24700	13330	19030	20176.44	0.12	0	23482	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	10	1	24362333	4841	-54.44	3.68	12	1.92	-365.00	5402.00	27950	20240110	-28.91	12010	20241202	65.45	27950	-28.91	20240110	12010	65.45	20241202	27950	-28.91	20240110	12010	65.45	20241202	1.52	N	228760	500	121 억		28912	N	N	189	N	00	N
121	20241210	090956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	1220	2	6.41	4294477980	211761	19.12	19980	20600	19950	24700	13330	19030	20279.90	0.12	0	29208	20923	19976	19503	18556	18083	19740	18320	122	5670	500	13700	50	1	24362333	4933	-55.48	3.75	12	0.87	-365.00	5402.00	27950	20240110	-27.55	12010	20241202	68.61	27950	-27.55	20240110	12010	68.61	20241202	27950	-27.55	20240110	12010	68.61	20241202	1.52	N	228760	500	121 억		28912	N	N	189	N	00	N
122	20241209	160946	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19030	-1320	5	-6.49	21561284360	1092690	64.79	19930	20450	19030	26450	14250	20350	19732.63	0.47	0	-89408	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4636	-52.14	3.52	12	4.49	-365.00	5402.00	27950	20240110	-31.91	12010	20241202	58.45	27950	-31.91	20240110	12010	58.45	20241202	27950	-31.91	20240110	12010	58.45	20241202	1.55	N	228760	500	121 억		113553	N	N	189	N	00	N
123	20241209	150947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19250	-1100	5	-5.41	20569669820	1040843	61.72	19930	20450	19100	26450	14250	20350	19760.50	0.47	0	-87927	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4690	-52.74	3.56	12	4.27	-365.00	5402.00	27950	20240110	-31.13	12010	20241202	60.28	27950	-31.13	20240110	12010	60.28	20241202	27950	-31.13	20240110	12010	60.28	20241202	1.55	N	228760	500	121 억		113553	N	N	120	N	00	N
124	20241209	140948	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19770	-580	5	-2.85	18462087720	931922	55.26	19930	20450	19250	26450	14250	20350	19808.71	0.47	0	-86174	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4816	-54.16	3.66	12	3.83	-365.00	5402.00	27950	20240110	-29.27	12010	20241202	64.61	27950	-29.27	20240110	12010	64.61	20241202	27950	-29.27	20240110	12010	64.61	20241202	1.55	N	228760	500	121 억		113553	N	N	120	N	00	N
125	20241209	130951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19440	-910	5	-4.47	16442405150	830126	49.22	19930	20450	19250	26450	14250	20350	19804.79	0.47	0	-59430	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4736	-53.26	3.60	12	3.41	-365.00	5402.00	27950	20240110	-30.45	12010	20241202	61.87	27950	-30.45	20240110	12010	61.87	20241202	27950	-30.45	20240110	12010	61.87	20241202	1.55	N	228760	500	121 억		113553	N	N	120	N	00	N
126	20241209	120947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19600	-750	5	-3.69	15170586810	764933	45.36	19930	20450	19250	26450	14250	20350	19830.16	0.47	0	-38029	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4775	-53.70	3.63	12	3.14	-365.00	5402.00	27950	20240110	-29.87	12010	20241202	63.20	27950	-29.87	20240110	12010	63.20	20241202	27950	-29.87	20240110	12010	63.20	20241202	1.55	N	228760	500	121 억		113553	N	N	120	N	00	N
127	20241209	110948	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19450	-900	5	-4.42	13332679620	670345	39.75	19930	20450	19360	26450	14250	20350	19886.83	0.47	0	-37847	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4738	-53.29	3.60	12	2.75	-365.00	5402.00	27950	20240110	-30.41	12010	20241202	61.95	27950	-30.41	20240110	12010	61.95	20241202	27950	-30.41	20240110	12010	61.95	20241202	1.55	N	228760	500	121 억		113553	N	N	120	N	00	N
128	20241209	100945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19960	-390	5	-1.92	9627787330	482124	28.59	19930	20450	19630	26450	14250	20350	19966.71	0.47	0	-8243	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4863	-54.68	3.69	12	1.98	-365.00	5402.00	27950	20240110	-28.59	12010	20241202	66.19	27950	-28.59	20240110	12010	66.19	20241202	27950	-28.59	20240110	12010	66.19	20241202	1.55	N	228760	500	121 억		113553	N	N	120	N	00	N
129	20241209	090940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19830	-520	5	-2.56	3595702800	180815	10.72	19930	20150	19630	26450	14250	20350	19876.81	0.47	0	26163	22950	21650	19700	18400	16450	22300	19050	122	6100	500	14650	10	1	24362333	4831	-54.33	3.67	12	0.74	-365.00	5402.00	27950	20240110	-29.05	12010	20241202	65.11	27950	-29.05	20240110	12010	65.11	20241202	27950	-29.05	20240110	12010	65.11	20241202	1.55	N	228760	500	121 억		113553	N	N	120	N	00	N
130	20241206	160939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	2030	2	11.08	32469448230	1668841	229.15	18180	21000	17750	23800	12830	18320	19450.73	0.36	0	26718	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	50	1	24362333	4958	-55.75	3.77	12	6.85	-365.00	5402.00	27950	20240110	-27.19	12010	20241202	69.44	27950	-27.19	20240110	12010	69.44	20241202	27950	-27.19	20240110	12010	69.44	20241202	1.32	N	228760	500	121 억		86924	N	N	113	N	00	N
131	20241206	150943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	2180	2	11.90	29969417680	1546111	212.29	18180	21000	17750	23800	12830	18320	19383.81	0.36	0	14176	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	50	1	24362333	4994	-56.16	3.79	12	6.35	-365.00	5402.00	27950	20240110	-26.65	12010	20241202	70.69	27950	-26.65	20240110	12010	70.69	20241202	27950	-26.65	20240110	12010	70.69	20241202	1.32	N	228760	500	121 억		86924	N	N	95	N	00	N
132	20241206	140940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18810	490	2	2.67	18396020010	968997	133.05	18180	19800	17750	23800	12830	18320	18984.67	0.36	0	1787	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4583	-51.53	3.48	12	3.98	-365.00	5402.00	27950	20240110	-32.70	12010	20241202	56.62	27950	-32.70	20240110	12010	56.62	20241202	27950	-32.70	20240110	12010	56.62	20241202	1.32	N	228760	500	121 억		86924	N	N	95	N	00	N
133	20241206	130941	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18680	360	2	1.97	17766891770	935558	128.46	18180	19800	17750	23800	12830	18320	18990.76	0.36	0	2523	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4551	-51.18	3.46	12	3.84	-365.00	5402.00	27950	20240110	-33.17	12010	20241202	55.54	27950	-33.17	20240110	12010	55.54	20241202	27950	-33.17	20240110	12010	55.54	20241202	1.32	N	228760	500	121 억		86924	N	N	95	N	00	N
134	20241206	120936	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18980	660	2	3.60	16971750160	893332	122.66	18180	19800	17750	23800	12830	18320	18998.33	0.36	0	9630	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4624	-52.00	3.51	12	3.67	-365.00	5402.00	27950	20240110	-32.09	12010	20241202	58.03	27950	-32.09	20240110	12010	58.03	20241202	27950	-32.09	20240110	12010	58.03	20241202	1.32	N	228760	500	121 억		86924	N	N	95	N	00	N
135	20241206	110932	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18800	480	2	2.62	15416748220	811428	111.42	18180	19800	17750	23800	12830	18320	18999.61	0.36	0	22946	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4580	-51.51	3.48	12	3.33	-365.00	5402.00	27950	20240110	-32.74	12010	20241202	56.54	27950	-32.74	20240110	12010	56.54	20241202	27950	-32.74	20240110	12010	56.54	20241202	1.32	N	228760	500	121 억		86924	N	N	95	N	00	N
136	20241206	100933	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19190	870	2	4.75	11909883940	624114	85.70	18180	19800	17750	23800	12830	18320	19082.99	0.36	0	10085	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4675	-52.58	3.55	12	2.56	-365.00	5402.00	27950	20240110	-31.34	12010	20241202	59.78	27950	-31.34	20240110	12010	59.78	20241202	27950	-31.34	20240110	12010	59.78	20241202	1.32	N	228760	500	121 억		86924	N	N	95	N	00	N
137	20241206	090939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18890	570	2	3.11	2003145280	108811	14.94	18180	18890	17750	23800	12830	18320	18409.48	0.36	0	6786	19700	19010	18340	17650	16980	18675	17315	122	5480	500	13190	10	1	24362333	4602	-51.75	3.50	12	0.45	-365.00	5402.00	27950	20240110	-32.42	12010	20241202	57.29	27950	-32.42	20240110	12010	57.29	20241202	27950	-32.42	20240110	12010	57.29	20241202	1.32	N	228760	500	121 억		86924	N	N	95	N	00	N
138	20241205	160921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18320	0	3	0.00	13300415040	724089	22.38	19020	19030	17670	23800	12830	18320	18368.89	0.40	0	-9516	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4463	-50.19	3.39	12	2.97	-365.00	5402.00	27950	20240110	-34.45	12010	20241202	52.54	27950	-34.45	20240110	12010	52.54	20241202	27950	-34.45	20240110	12010	52.54	20241202	1.30	N	228760	500	121 억		96287	N	N	95	N	00	N
139	20241205	150927	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18340	20	2	0.11	12681119480	690304	21.34	19020	19030	17670	23800	12830	18320	18370.35	0.40	0	1620	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4468	-50.25	3.40	12	2.83	-365.00	5402.00	27950	20240110	-34.38	12010	20241202	52.71	27950	-34.38	20240110	12010	52.71	20241202	27950	-34.38	20240110	12010	52.71	20241202	1.30	N	228760	500	121 억		96287	N	N	416	N	00	N
140	20241205	140913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18370	50	2	0.27	11612370320	631861	19.53	19020	19030	17670	23800	12830	18320	18378.05	0.40	0	12394	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4475	-50.33	3.40	12	2.59	-365.00	5402.00	27950	20240110	-34.28	12010	20241202	52.96	27950	-34.28	20240110	12010	52.96	20241202	27950	-34.28	20240110	12010	52.96	20241202	1.30	N	228760	500	121 억		96287	N	N	416	N	00	N
141	20241205	130923	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18290	-30	5	-0.16	11137093380	605978	18.73	19020	19030	17670	23800	12830	18320	18378.72	0.40	0	17046	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4456	-50.11	3.39	12	2.49	-365.00	5402.00	27950	20240110	-34.56	12010	20241202	52.29	27950	-34.56	20240110	12010	52.29	20241202	27950	-34.56	20240110	12010	52.29	20241202	1.30	N	228760	500	121 억		96287	N	N	416	N	00	N
142	20241205	120923	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18630	310	2	1.69	10399556050	565758	17.49	19020	19030	17670	23800	12830	18320	18381.64	0.40	0	19414	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4539	-51.04	3.45	12	2.32	-365.00	5402.00	27950	20240110	-33.35	12010	20241202	55.12	27950	-33.35	20240110	12010	55.12	20241202	27950	-33.35	20240110	12010	55.12	20241202	1.30	N	228760	500	121 억		96287	N	N	416	N	00	N
143	20241205	110922	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18400	80	2	0.44	9178146730	499786	15.45	19020	19030	17670	23800	12830	18320	18364.16	0.40	0	6987	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4483	-50.41	3.41	12	2.05	-365.00	5402.00	27950	20240110	-34.17	12010	20241202	53.21	27950	-34.17	20240110	12010	53.21	20241202	27950	-34.17	20240110	12010	53.21	20241202	1.30	N	228760	500	121 억		96287	N	N	416	N	00	N
144	20241205	100919	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18470	150	2	0.82	8086559800	440261	13.61	19020	19030	17670	23800	12830	18320	18367.66	0.40	0	1247	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4500	-50.60	3.42	12	1.81	-365.00	5402.00	27950	20240110	-33.92	12010	20241202	53.79	27950	-33.92	20240110	12010	53.79	20241202	27950	-33.92	20240110	12010	53.79	20241202	1.30	N	228760	500	121 억		96287	N	N	416	N	00	N
145	20241205	090926	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18100	-220	5	-1.20	3359608790	181998	5.63	19020	19030	18080	23800	12830	18320	18459.67	0.40	0	-24456	20593	19456	18343	17206	16093	20025	17775	122	5480	500	13190	10	1	24362333	4410	-49.59	3.35	12	0.75	-365.00	5402.00	27950	20240110	-35.24	12010	20241202	50.71	27950	-35.24	20240110	12010	50.71	20241202	27950	-35.24	20240110	12010	50.71	20241202	1.30	N	228760	500	121 억		96287	N	N	416	N	00	N
146	20241204	160907	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18320	2580	2	16.39	59239996510	3220322	252.76	17830	19480	17230	20450	11020	15740	18403.05	0.09	0	66220	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4463	-50.19	3.39	12	13.22	-365.00	5402.00	27950	20240110	-34.45	12010	20241202	52.54	27950	-34.45	20240110	12010	52.54	20241202	27950	-34.45	20240110	12010	52.54	20241202	1.35	N	228760	500	121 억		22819	N	N	416	N	00	N
147	20241204	150907	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18700	2960	2	18.81	57424580320	3122166	245.06	17830	19480	17230	20450	11020	15740	18400.06	0.09	0	54457	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4556	-51.23	3.46	12	12.82	-365.00	5402.00	27950	20240110	-33.09	12010	20241202	55.70	27950	-33.09	20240110	12010	55.70	20241202	27950	-33.09	20240110	12010	55.70	20241202	1.35	N	228760	500	121 억		22819	N	N	42	N	00	N
148	20241204	140909	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19150	3410	2	21.66	53621897260	2922506	229.39	17830	19480	17230	20450	11020	15740	18355.81	0.09	0	53078	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4665	-52.47	3.54	12	12.00	-365.00	5402.00	27950	20240110	-31.48	12010	20241202	59.45	27950	-31.48	20240110	12010	59.45	20241202	27950	-31.48	20240110	12010	59.45	20241202	1.35	N	228760	500	121 억		22819	N	N	42	N	00	N
149	20241204	130900	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18460	2720	2	17.28	46723740400	2560882	201.00	17830	19340	17230	20450	11020	15740	18253.83	0.09	0	60687	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4497	-50.58	3.42	12	10.51	-365.00	5402.00	27950	20240110	-33.95	12010	20241202	53.71	27950	-33.95	20240110	12010	53.71	20241202	27950	-33.95	20240110	12010	53.71	20241202	1.35	N	228760	500	121 억		22819	N	N	42	N	00	N
150	20241204	120857	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18580	2840	2	18.04	38704801650	2134261	167.52	17830	18930	17230	20450	11020	15740	18144.93	0.09	0	35076	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4527	-50.90	3.44	12	8.76	-365.00	5402.00	27950	20240110	-33.52	12010	20241202	54.70	27950	-33.52	20240110	12010	54.70	20241202	27950	-33.52	20240110	12010	54.70	20241202	1.35	N	228760	500	121 억		22819	N	N	42	N	00	N
151	20241204	110850	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17400	1660	2	10.55	34237438110	1887271	148.13	17830	18930	17230	20450	11020	15740	18152.51	0.09	0	-21474	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4239	-47.67	3.22	12	7.75	-365.00	5402.00	27950	20240110	-37.75	12010	20241202	44.88	27950	-37.75	20240110	12010	44.88	20241202	27950	-37.75	20240110	12010	44.88	20241202	1.35	N	228760	500	121 억		22819	N	N	42	N	00	N
152	20241204	100853	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17820	2080	2	13.21	31095279980	1708926	134.13	17830	18930	17410	20450	11020	15740	18208.54	0.09	0	-13592	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4341	-48.82	3.30	12	7.01	-365.00	5402.00	27950	20240110	-36.24	12010	20241202	48.38	27950	-36.24	20240110	12010	48.38	20241202	27950	-36.24	20240110	12010	48.38	20241202	1.35	N	228760	500	121 억		22819	N	N	42	N	00	N
153	20241204	090913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18360	2620	2	16.65	16245611340	889711	69.83	17830	18930	17500	20450	11020	15740	18284.64	0.09	0	-26816	18106	16922	14556	13372	11006	17515	13965	122	4710	500	11330	10	1	24362333	4473	-50.30	3.40	12	3.65	-365.00	5402.00	27950	20240110	-34.31	12010	20241202	52.87	27950	-34.31	20240110	12010	52.87	20241202	27950	-34.31	20240110	12010	52.87	20241202	1.35	N	228760	500	121 억		22819	N	N	42	N	00	N
154	20241203	160945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15740	3630	1	29.98	18314321010	1272768	341.95	12190	15740	12190	15740	8480	12110	14388.56	0.05	0	12188	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3835	-43.12	2.91	12	5.22	-365.00	5402.00	27950	20240110	-43.69	12010	20241202	31.06	27950	-43.69	20240110	12010	31.06	20241202	27950	-43.69	20240110	12010	31.06	20241202	1.30	N	228760	500	121 억		11471	N	N	42	N	00	N
155	20241203	151022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15740	3630	1	29.98	18153080450	1262524	339.19	12190	15740	12190	15740	8480	12110	14378.40	0.05	0	11772	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3835	-43.12	2.91	12	5.18	-365.00	5402.00	27950	20240110	-43.69	12010	20241202	31.06	27950	-43.69	20240110	12010	31.06	20241202	27950	-43.69	20240110	12010	31.06	20241202	1.30	N	228760	500	121 억		11471	N	N	77	N	00	N
156	20241203	141002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14340	2230	2	18.41	9736405420	708185	190.26	12190	14500	12190	15740	8480	12110	13748.39	0.05	0	49122	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3494	-39.29	2.65	12	2.91	-365.00	5402.00	27950	20240110	-48.69	12010	20241202	19.40	27950	-48.69	20240110	12010	19.40	20241202	27950	-48.69	20240110	12010	19.40	20241202	1.30	N	228760	500	121 억		11471	N	N	77	N	00	N
157	20241203	131004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14160	2050	2	16.93	7120495840	522826	140.46	12190	14500	12190	15740	8480	12110	13619.25	0.05	0	18283	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3450	-38.79	2.62	12	2.15	-365.00	5402.00	27950	20240110	-49.34	12010	20241202	17.90	27950	-49.34	20240110	12010	17.90	20241202	27950	-49.34	20240110	12010	17.90	20241202	1.30	N	228760	500	121 억		11471	N	N	77	N	00	N
158	20241203	121016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12560	450	2	3.72	1311506810	104728	28.14	12190	12730	12190	15740	8480	12110	12522.98	0.05	0	46349	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3060	-34.41	2.33	12	0.43	-365.00	5402.00	27950	20240110	-55.06	12010	20241202	4.58	27950	-55.06	20240110	12010	4.58	20241202	27950	-55.06	20240110	12010	4.58	20241202	1.30	N	228760	500	121 억		11471	N	N	77	N	00	N
159	20241203	110958	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12520	410	2	3.39	1171982930	93597	25.15	12190	12730	12190	15740	8480	12110	12521.59	0.05	0	40906	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3050	-34.30	2.32	12	0.38	-365.00	5402.00	27950	20240110	-55.21	12010	20241202	4.25	27950	-55.21	20240110	12010	4.25	20241202	27950	-55.21	20240110	12010	4.25	20241202	1.30	N	228760	500	121 억		11471	N	N	77	N	00	N
160	20241203	100943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12500	390	2	3.22	971406280	77524	20.83	12190	12730	12190	15740	8480	12110	12530.39	0.05	0	33220	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3045	-34.25	2.31	12	0.32	-365.00	5402.00	27950	20240110	-55.28	12010	20241202	4.08	27950	-55.28	20240110	12010	4.08	20241202	27950	-55.28	20240110	12010	4.08	20241202	1.30	N	228760	500	121 억		11471	N	N	77	N	00	N
161	20241203	090934	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12490	380	2	3.14	313125670	25168	6.76	12190	12550	12190	15740	8480	12110	12441.42	0.05	0	17871	13616	12862	12436	11682	11256	12650	11470	122	3630	500	8710	10	1	24362333	3043	-34.22	2.31	12	0.10	-365.00	5402.00	27950	20240110	-55.31	12010	20241202	4.00	27950	-55.31	20240110	12010	4.00	20241202	27950	-55.31	20240110	12010	4.00	20241202	1.30	N	228760	500	121 억		11471	N	N	77	N	00	N
162	20241202	160920	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12110	-970	5	-7.42	4553637940	366782	192.15	13010	13190	12010	17000	9160	13080	12415.94	0.00	0	34909	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	2950	-33.18	2.24	12	1.51	-365.00	5402.00	27950	20240110	-56.67	12010	20241202	0.83	27950	-56.67	20240110	12010	0.83	20241202	27950	-56.67	20240110	12010	0.83	20241202	1.39	N	228760	500	121 억		0	N	N	77	N	00	N
163	20241202	151027	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12150	-930	5	-7.11	4314735870	347085	181.84	13010	13190	12010	17000	9160	13080	12431.15	0.00	0	27853	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	2960	-33.29	2.25	12	1.42	-365.00	5402.00	27950	20240110	-56.53	12010	20241202	1.17	27950	-56.53	20240110	12010	1.17	20241202	27950	-56.53	20240110	12010	1.17	20241202	1.39	N	228760	500	121 억		0	N	N	81	N	00	N
164	20241202	140954	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12260	-820	5	-6.27	3974626040	319185	167.22	13010	13190	12010	17000	9160	13080	12452.20	0.00	0	29551	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	2987	-33.59	2.27	12	1.31	-365.00	5402.00	27950	20240110	-56.14	12010	20241202	2.08	27950	-56.14	20240110	12010	2.08	20241202	27950	-56.14	20240110	12010	2.08	20241202	1.39	N	228760	500	121 억		0	N	N	81	N	00	N
165	20241202	130931	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12090	-990	5	-7.57	3636360700	291592	152.76	13010	13190	12010	17000	9160	13080	12470.48	0.00	0	26598	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	2945	-33.12	2.24	12	1.20	-365.00	5402.00	27950	20240110	-56.74	12010	20241202	0.67	27950	-56.74	20240110	12010	0.67	20241202	27950	-56.74	20240110	12010	0.67	20241202	1.39	N	228760	500	121 억		0	N	N	81	N	00	N
166	20241202	120953	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12310	-770	5	-5.89	2811853560	223686	117.19	13010	13190	12210	17000	9160	13080	12570.29	0.00	0	22074	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	2999	-33.73	2.28	12	0.92	-365.00	5402.00	27950	20240110	-55.96	12210	20241202	0.82	27950	-55.96	20240110	12210	0.82	20241202	27950	-55.96	20240110	12210	0.82	20241202	1.39	N	228760	500	121 억		0	N	N	81	N	00	N
167	20241202	110859	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12480	-600	5	-4.59	2059918830	162745	85.26	13010	13190	12400	17000	9160	13080	12657.05	0.00	0	24471	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	3040	-34.19	2.31	12	0.67	-365.00	5402.00	27950	20240110	-55.35	12400	20241202	0.65	27950	-55.35	20240110	12400	0.65	20241202	27950	-55.35	20240110	12400	0.65	20241202	1.39	N	228760	500	121 억		0	N	N	81	N	00	N
168	20241202	100912	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12560	-520	5	-3.98	1571611530	123859	64.89	13010	13190	12400	17000	9160	13080	12688.37	0.00	0	14326	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	3060	-34.41	2.33	12	0.51	-365.00	5402.00	27950	20240110	-55.06	12400	20241202	1.29	27950	-55.06	20240110	12400	1.29	20241202	27950	-55.06	20240110	12400	1.29	20241202	1.39	N	228760	500	121 억		0	N	N	81	N	00	N
169	20241202	090907	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13040	-40	5	-0.31	149775890	11463	6.01	13010	13190	13010	17000	9160	13080	13065.89	0.00	0	1352	13900	13490	13270	12860	12640	13380	12750	122	3920	500	9410	10	1	24362333	3177	-35.73	2.41	12	0.05	-365.00	5402.00	27950	20240110	-53.35	13010	20241202	0.23	27950	-53.35	20240110	13010	0.23	20241202	27950	-53.35	20240110	13010	0.23	20241202	1.39	N	228760	500	121 억		0	N	N	81	N	00	N