KissMeData/239340/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	161059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1767	87	2	5.18	202258467	115255	89.04	1630	1800	1630	2180	1176	1680	1754.86	0.46	30541	30486	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	477	-6.57	1.89	12	0.43	-269.00	936.00	4380	20240123	-59.66	1409	20241114	25.41	4380	-59.66	20240123	1409	25.41	20241114	4380	-59.66	20240123	1409	25.41	20241114	1.06	N	239340	100	26 억		122765	N	N	0	N	00	N
3	20241231	151043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1767	87	2	5.18	202258467	115255	89.04	1630	1800	1630	2180	1176	1680	1754.86	0.46	30541	30486	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	477	-6.57	1.89	12	0.43	-269.00	936.00	4380	20240123	-59.66	1409	20241114	25.41	4380	-59.66	20240123	1409	25.41	20241114	4380	-59.66	20240123	1409	25.41	20241114	1.06	N	239340	100	26 억		122765	N	N	0	N	00	N
4	20241231	141059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1767	87	2	5.18	202258467	115255	89.04	1630	1800	1630	2180	1176	1680	1754.86	0.46	30541	30486	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	477	-6.57	1.89	12	0.43	-269.00	936.00	4380	20240123	-59.66	1409	20241114	25.41	4380	-59.66	20240123	1409	25.41	20241114	4380	-59.66	20240123	1409	25.41	20241114	1.06	N	239340	100	26 억		122765	N	N	0	N	00	N
5	20241231	131059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1767	87	2	5.18	202258467	115255	89.04	1630	1800	1630	2180	1176	1680	1754.86	0.46	30541	30486	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	477	-6.57	1.89	12	0.43	-269.00	936.00	4380	20240123	-59.66	1409	20241114	25.41	4380	-59.66	20240123	1409	25.41	20241114	4380	-59.66	20240123	1409	25.41	20241114	1.06	N	239340	100	26 억		122765	N	N	0	N	00	N
6	20241231	121058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1767	87	2	5.18	202258467	115255	89.04	1630	1800	1630	2180	1176	1680	1754.86	0.46	30541	30486	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	477	-6.57	1.89	12	0.43	-269.00	936.00	4380	20240123	-59.66	1409	20241114	25.41	4380	-59.66	20240123	1409	25.41	20241114	4380	-59.66	20240123	1409	25.41	20241114	1.06	N	239340	100	26 억		122765	N	N	0	N	00	N
7	20241231	111057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1767	87	2	5.18	202258467	115255	89.04	1630	1800	1630	2180	1176	1680	1754.86	0.46	30541	30486	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	477	-6.57	1.89	12	0.43	-269.00	936.00	4380	20240123	-59.66	1409	20241114	25.41	4380	-59.66	20240123	1409	25.41	20241114	4380	-59.66	20240123	1409	25.41	20241114	1.06	N	239340	100	26 억		122765	N	N	0	N	00	N
8	20241231	101051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1767	87	2	5.18	202258467	115255	89.04	1630	1800	1630	2180	1176	1680	1754.86	0.46	30541	30486	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	477	-6.57	1.89	12	0.43	-269.00	936.00	4380	20240123	-59.66	1409	20241114	25.41	4380	-59.66	20240123	1409	25.41	20241114	4380	-59.66	20240123	1409	25.41	20241114	1.06	N	239340	100	26 억		122765	N	N	0	N	00	N
9	20241231	091054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1767	87	2	5.18	202258467	115255	89.04	1630	1800	1630	2180	1176	1680	1754.86	0.46	30541	30486	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	477	-6.57	1.89	12	0.43	-269.00	936.00	4380	20240123	-59.66	1409	20241114	25.41	4380	-59.66	20240123	1409	25.41	20241114	4380	-59.66	20240123	1409	25.41	20241114	1.06	N	239340	100	26 억		122765	N	N	0	N	00	N
10	20241230	161052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1767	87	2	5.18	202044660	115134	88.95	1630	1800	1630	2180	1176	1680	1754.86	0.34	0	30486	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	477	-6.57	1.89	12	0.43	-269.00	936.00	4380	20240123	-59.66	1409	20241114	25.41	4380	-59.66	20240123	1409	25.41	20241114	4380	-59.66	20240123	1409	25.41	20241114	1.06	N	239340	100	26 억		92224	N	N	0	N	00	N
11	20241230	151055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1780	100	2	5.95	198742242	113266	87.51	1630	1800	1630	2180	1176	1680	1754.65	0.34	0	30462	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	480	-6.62	1.90	12	0.42	-269.00	936.00	4380	20240123	-59.36	1409	20241114	26.33	4380	-59.36	20240123	1409	26.33	20241114	4380	-59.36	20240123	1409	26.33	20241114	1.06	N	239340	100	26 억		92224	N	N	0	N	00	N
12	20241230	141056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1800	120	2	7.14	163537708	93487	72.23	1630	1800	1630	2180	1176	1680	1749.31	0.34	0	26200	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	486	-6.69	1.92	12	0.35	-269.00	936.00	4380	20240123	-58.90	1409	20241114	27.75	4380	-58.90	20240123	1409	27.75	20241114	4380	-58.90	20240123	1409	27.75	20241114	1.06	N	239340	100	26 억		92224	N	N	0	N	00	N
13	20241230	131057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1789	109	2	6.49	124848462	71862	55.52	1630	1789	1630	2180	1176	1680	1737.34	0.34	0	19356	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	483	-6.65	1.91	12	0.27	-269.00	936.00	4380	20240123	-59.16	1409	20241114	26.97	4380	-59.16	20240123	1409	26.97	20241114	4380	-59.16	20240123	1409	26.97	20241114	1.06	N	239340	100	26 억		92224	N	N	0	N	00	N
14	20241230	121052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1758	78	2	4.64	94512989	54732	42.28	1630	1764	1630	2180	1176	1680	1726.83	0.34	0	8710	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	474	-6.54	1.88	12	0.20	-269.00	936.00	4380	20240123	-59.86	1409	20241114	24.77	4380	-59.86	20240123	1409	24.77	20241114	4380	-59.86	20240123	1409	24.77	20241114	1.06	N	239340	100	26 억		92224	N	N	0	N	00	N
15	20241230	111055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1760	80	2	4.76	76274114	44338	34.25	1630	1764	1630	2180	1176	1680	1720.29	0.34	0	7781	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	475	-6.54	1.88	12	0.16	-269.00	936.00	4380	20240123	-59.82	1409	20241114	24.91	4380	-59.82	20240123	1409	24.91	20241114	4380	-59.82	20240123	1409	24.91	20241114	1.06	N	239340	100	26 억		92224	N	N	0	N	00	N
16	20241230	101054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1746	66	2	3.93	42534614	25056	19.36	1630	1746	1630	2180	1176	1680	1697.58	0.34	0	5698	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	471	-6.49	1.87	12	0.09	-269.00	936.00	4380	20240123	-60.14	1409	20241114	23.92	4380	-60.14	20240123	1409	23.92	20241114	4380	-60.14	20240123	1409	23.92	20241114	1.06	N	239340	100	26 억		92224	N	N	0	N	00	N
17	20241230	091056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1700	20	2	1.19	11690569	7067	5.46	1630	1700	1630	2180	1176	1680	1654.25	0.34	0	2503	1870	1775	1705	1610	1540	1740	1575	27	500	100	1040	1	1	26979634	459	-6.32	1.82	12	0.03	-269.00	936.00	4380	20240123	-61.19	1409	20241114	20.65	4380	-61.19	20240123	1409	20.65	20241114	4380	-61.19	20240123	1409	20.65	20241114	1.06	N	239340	100	26 억		92224	N	N	0	N	00	N
18	20241227	161049	57	100.00	KOSDAQ			N	N	N	N		N	1680	-82	5	-4.65	218429038	129340	94.58	1800	1800	1635	2290	1234	1762	1688.81	0.24	0	26585	1830	1795	1767	1732	1704	1782	1719	27	528	100	1090	1	1	26979634	453	-6.25	1.79	12	0.48	-269.00	936.00	4380	20240123	-61.64	1409	20241114	19.23	4380	-61.64	20240123	1409	19.23	20241114	4380	-61.64	20240123	1409	19.23	20241114	1.00	N	239340	100	26 억		64089	N	Y	0	N	00	N
19	20241227	151049	57	100.00	KOSDAQ			N	N	N	N		N	1680	-82	5	-4.65	201587035	119317	87.25	1800	1800	1635	2290	1234	1762	1689.51	0.24	0	26089	1830	1795	1767	1732	1704	1782	1719	27	528	100	1090	1	1	26979634	453	-6.25	1.79	12	0.44	-269.00	936.00	4380	20240123	-61.64	1409	20241114	19.23	4380	-61.64	20240123	1409	19.23	20241114	4380	-61.64	20240123	1409	19.23	20241114	1.00	N	239340	100	26 억		64089	N	N	0	N	00	N
20	20241227	141051	57	100.00	KOSDAQ			N	N	N	N		N	1653	-109	5	-6.19	171069677	101041	73.88	1800	1800	1635	2290	1234	1762	1693.07	0.24	0	18840	1830	1795	1767	1732	1704	1782	1719	27	528	100	1090	1	1	26979634	446	-6.14	1.77	12	0.37	-269.00	936.00	4380	20240123	-62.26	1409	20241114	17.32	4380	-62.26	20240123	1409	17.32	20241114	4380	-62.26	20240123	1409	17.32	20241114	1.00	N	239340	100	26 억		64089	N	N	0	N	00	N
21	20241227	131049	57	100.00	KOSDAQ			N	N	N	N		N	1663	-99	5	-5.62	148232996	87298	63.84	1800	1800	1635	2290	1234	1762	1698.01	0.24	0	15720	1830	1795	1767	1732	1704	1782	1719	27	528	100	1090	1	1	26979634	449	-6.18	1.78	12	0.32	-269.00	936.00	4380	20240123	-62.03	1409	20241114	18.03	4380	-62.03	20240123	1409	18.03	20241114	4380	-62.03	20240123	1409	18.03	20241114	1.00	N	239340	100	26 억		64089	N	N	0	N	00	N
22	20241227	121052	57	100.00	KOSDAQ			N	N	N	N		N	1665	-97	5	-5.51	128135608	75245	55.02	1800	1800	1635	2290	1234	1762	1702.91	0.24	0	10263	1830	1795	1767	1732	1704	1782	1719	27	528	100	1090	1	1	26979634	449	-6.19	1.78	12	0.28	-269.00	936.00	4380	20240123	-61.99	1409	20241114	18.17	4380	-61.99	20240123	1409	18.17	20241114	4380	-61.99	20240123	1409	18.17	20241114	1.00	N	239340	100	26 억		64089	N	N	0	N	00	N
23	20241227	111048	57	100.00	KOSDAQ			N	N	N	N		N	1700	-62	5	-3.52	81269119	47246	34.55	1800	1800	1700	2290	1234	1762	1720.13	0.24	0	8055	1830	1795	1767	1732	1704	1782	1719	27	528	100	1090	1	1	26979634	459	-6.32	1.82	12	0.18	-269.00	936.00	4380	20240123	-61.19	1409	20241114	20.65	4380	-61.19	20240123	1409	20.65	20241114	4380	-61.19	20240123	1409	20.65	20241114	1.00	N	239340	100	26 억		64089	N	N	0	N	00	N
24	20241227	101047	57	100.00	KOSDAQ			N	N	N	N		N	1734	-28	5	-1.59	47375707	27417	20.05	1800	1800	1711	2290	1234	1762	1727.97	0.24	0	5876	1830	1795	1767	1732	1704	1782	1719	27	528	100	1090	1	1	26979634	468	-6.45	1.85	12	0.10	-269.00	936.00	4380	20240123	-60.41	1409	20241114	23.07	4380	-60.41	20240123	1409	23.07	20241114	4380	-60.41	20240123	1409	23.07	20241114	1.00	N	239340	100	26 억		64089	N	N	0	N	00	N
25	20241227	091052	57	100.00	KOSDAQ			N	N	N	N		N	1776	14	2	0.79	5998466	3408	2.49	1800	1800	1739	2290	1234	1762	1760.11	0.24	0	491	1830	1795	1767	1732	1704	1782	1719	27	528	100	1090	1	1	26979634	479	-6.60	1.90	12	0.01	-269.00	936.00	4380	20240123	-59.45	1409	20241114	26.05	4380	-59.45	20240123	1409	26.05	20241114	4380	-59.45	20240123	1409	26.05	20241114	1.00	N	239340	100	26 억		64089	N	N	0	N	00	N
26	20241226	161043	57	100.00	KOSDAQ			N	N	N	N		N	1762	-1	5	-0.06	233557356	132634	23.47	1798	1802	1739	2290	1235	1763	1760.92	0.27	0	-9638	2028	1895	1822	1689	1616	1859	1653	27	527	100	1090	1	1	26979634	475	-6.55	1.88	12	0.49	-269.00	936.00	4380	20240123	-59.77	1409	20241114	25.05	4380	-59.77	20240123	1409	25.05	20241114	4380	-59.77	20240123	1409	25.05	20241114	0.86	N	239340	100	26 억		73727	N	N	0	N	00	N
27	20241226	151042	57	100.00	KOSDAQ			N	N	N	N		N	1747	-16	5	-0.91	223725116	127051	22.48	1798	1802	1739	2290	1235	1763	1760.91	0.27	0	-9038	2028	1895	1822	1689	1616	1859	1653	27	527	100	1090	1	1	26979634	471	-6.49	1.87	12	0.47	-269.00	936.00	4380	20240123	-60.11	1409	20241114	23.99	4380	-60.11	20240123	1409	23.99	20241114	4380	-60.11	20240123	1409	23.99	20241114	0.86	N	239340	100	26 억		73727	N	N	0	N	00	N
28	20241226	141040	57	100.00	KOSDAQ			N	N	N	N		N	1748	-15	5	-0.85	201019952	114040	20.18	1798	1802	1739	2290	1235	1763	1762.71	0.27	0	-10062	2028	1895	1822	1689	1616	1859	1653	27	527	100	1090	1	1	26979634	472	-6.50	1.87	12	0.42	-269.00	936.00	4380	20240123	-60.09	1409	20241114	24.06	4380	-60.09	20240123	1409	24.06	20241114	4380	-60.09	20240123	1409	24.06	20241114	0.86	N	239340	100	26 억		73727	N	N	0	N	00	N
29	20241226	131041	57	100.00	KOSDAQ			N	N	N	N		N	1774	11	2	0.62	193868134	109985	19.46	1798	1802	1739	2290	1235	1763	1762.68	0.27	0	-9861	2028	1895	1822	1689	1616	1859	1653	27	527	100	1090	1	1	26979634	479	-6.59	1.90	12	0.41	-269.00	936.00	4380	20240123	-59.50	1409	20241114	25.90	4380	-59.50	20240123	1409	25.90	20241114	4380	-59.50	20240123	1409	25.90	20241114	0.86	N	239340	100	26 억		73727	N	N	0	N	00	N
30	20241226	121039	57	100.00	KOSDAQ			N	N	N	N		N	1758	-5	5	-0.28	163219472	92618	16.39	1798	1802	1739	2290	1235	1763	1762.29	0.27	0	-9664	2028	1895	1822	1689	1616	1859	1653	27	527	100	1090	1	1	26979634	474	-6.54	1.88	12	0.34	-269.00	936.00	4380	20240123	-59.86	1409	20241114	24.77	4380	-59.86	20240123	1409	24.77	20241114	4380	-59.86	20240123	1409	24.77	20241114	0.86	N	239340	100	26 억		73727	N	N	0	N	00	N
31	20241226	111038	57	100.00	KOSDAQ			N	N	N	N		N	1753	-10	5	-0.57	135725458	76895	13.61	1798	1802	1739	2290	1235	1763	1765.08	0.27	0	-10260	2028	1895	1822	1689	1616	1859	1653	27	527	100	1090	1	1	26979634	473	-6.52	1.87	12	0.29	-269.00	936.00	4380	20240123	-59.98	1409	20241114	24.41	4380	-59.98	20240123	1409	24.41	20241114	4380	-59.98	20240123	1409	24.41	20241114	0.86	N	239340	100	26 억		73727	N	N	0	N	00	N
32	20241226	101041	57	100.00	KOSDAQ			N	N	N	N		N	1757	-6	5	-0.34	86025273	48805	8.64	1798	1802	1739	2290	1235	1763	1762.63	0.27	0	-4654	2028	1895	1822	1689	1616	1859	1653	27	527	100	1090	1	1	26979634	474	-6.53	1.88	12	0.18	-269.00	936.00	4380	20240123	-59.89	1409	20241114	24.70	4380	-59.89	20240123	1409	24.70	20241114	4380	-59.89	20240123	1409	24.70	20241114	0.86	N	239340	100	26 억		73727	N	N	0	N	00	N
33	20241226	091042	57	100.00	KOSDAQ			N	N	N	N		N	1773	10	2	0.57	20395015	11461	2.03	1798	1802	1761	2290	1235	1763	1779.51	0.27	0	-1737	2028	1895	1822	1689	1616	1859	1653	27	527	100	1090	1	1	26979634	478	-6.59	1.89	12	0.04	-269.00	936.00	4380	20240123	-59.52	1409	20241114	25.83	4380	-59.52	20240123	1409	25.83	20241114	4380	-59.52	20240123	1409	25.83	20241114	0.86	N	239340	100	26 억		73727	N	N	0	N	00	N
34	20241224	161040	57	100.00	KOSDAQ			N	N	N	N		N	1763	-213	5	-10.78	1024268146	560124	18.83	1940	1955	1749	2565	1384	1976	1828.63	0.25	0	5949	2328	2152	1999	1823	1670	2240	1911	27	589	100	1220	1	1	26979634	476	-6.55	1.88	12	2.08	-269.00	936.00	4380	20240123	-59.75	1409	20241114	25.12	4380	-59.75	20240123	1409	25.12	20241114	4380	-59.75	20240123	1409	25.12	20241114	0.86	N	239340	100	26 억		67685	N	N	0	N	00	N
35	20241224	151039	57	100.00	KOSDAQ			N	N	N	N		N	1758	-218	5	-11.03	1006232659	549906	18.49	1940	1955	1749	2565	1384	1976	1829.74	0.25	0	7428	2328	2152	1999	1823	1670	2240	1911	27	589	100	1220	1	1	26979634	474	-6.54	1.88	12	2.04	-269.00	936.00	4380	20240123	-59.86	1409	20241114	24.77	4380	-59.86	20240123	1409	24.77	20241114	4380	-59.86	20240123	1409	24.77	20241114	0.86	N	239340	100	26 억		67685	N	N	0	N	00	N
36	20241224	141037	57	100.00	KOSDAQ			N	N	N	N		N	1796	-180	5	-9.11	859500756	466711	15.69	1940	1955	1763	2565	1384	1976	1841.51	0.25	0	-8882	2328	2152	1999	1823	1670	2240	1911	27	589	100	1220	1	1	26979634	485	-6.68	1.92	12	1.73	-269.00	936.00	4380	20240123	-59.00	1409	20241114	27.47	4380	-59.00	20240123	1409	27.47	20241114	4380	-59.00	20240123	1409	27.47	20241114	0.86	N	239340	100	26 억		67685	N	N	0	N	00	N
37	20241224	131038	57	100.00	KOSDAQ			N	N	N	N		N	1792	-184	5	-9.31	728265453	392941	13.21	1940	1955	1780	2565	1384	1976	1853.27	0.25	0	-213	2328	2152	1999	1823	1670	2240	1911	27	589	100	1220	1	1	26979634	483	-6.66	1.91	12	1.46	-269.00	936.00	4380	20240123	-59.09	1409	20241114	27.18	4380	-59.09	20240123	1409	27.18	20241114	4380	-59.09	20240123	1409	27.18	20241114	0.86	N	239340	100	26 억		67685	N	N	0	N	00	N
38	20241224	121039	57	100.00	KOSDAQ			N	N	N	N		N	1816	-160	5	-8.10	636416352	341938	11.50	1940	1955	1809	2565	1384	1976	1861.09	0.25	0	6432	2328	2152	1999	1823	1670	2240	1911	27	589	100	1220	1	1	26979634	490	-6.75	1.94	12	1.27	-269.00	936.00	4380	20240123	-58.54	1409	20241114	28.89	4380	-58.54	20240123	1409	28.89	20241114	4380	-58.54	20240123	1409	28.89	20241114	0.86	N	239340	100	26 억		67685	N	N	0	N	00	N
39	20241224	111041	57	100.00	KOSDAQ			N	N	N	N		N	1834	-142	5	-7.19	513705845	274521	9.23	1940	1955	1830	2565	1384	1976	1871.15	0.25	0	19320	2328	2152	1999	1823	1670	2240	1911	27	589	100	1220	1	1	26979634	495	-6.82	1.96	12	1.02	-269.00	936.00	4380	20240123	-58.13	1409	20241114	30.16	4380	-58.13	20240123	1409	30.16	20241114	4380	-58.13	20240123	1409	30.16	20241114	0.86	N	239340	100	26 억		67685	N	N	0	N	00	N
40	20241224	101039	57	100.00	KOSDAQ			N	N	N	N		N	1838	-138	5	-6.98	445282043	237275	7.98	1940	1955	1830	2565	1384	1976	1876.51	0.25	0	24316	2328	2152	1999	1823	1670	2240	1911	27	589	100	1220	1	1	26979634	496	-6.83	1.96	12	0.88	-269.00	936.00	4380	20240123	-58.04	1409	20241114	30.45	4380	-58.04	20240123	1409	30.45	20241114	4380	-58.04	20240123	1409	30.45	20241114	0.86	N	239340	100	26 억		67685	N	N	0	N	00	N
41	20241224	091044	57	100.00	KOSDAQ			N	N	N	N		N	1903	-73	5	-3.69	92225260	47943	1.61	1940	1955	1900	2565	1384	1976	1923.27	0.25	0	14924	2328	2152	1999	1823	1670	2240	1911	27	589	100	1220	1	1	26979634	513	-7.07	2.03	12	0.18	-269.00	936.00	4380	20240123	-56.55	1409	20241114	35.06	4380	-56.55	20240123	1409	35.06	20241114	4380	-56.55	20240123	1409	35.06	20241114	0.86	N	239340	100	26 억		67685	N	N	0	N	00	N
42	20241223	161030	57	100.00	KOSDAQ			N	N	N	N		N	1976	134	2	7.27	6058906961	2961599	1815.81	1846	2175	1846	2390	1290	1842	2045.92	0.36	0	-31094	1992	1916	1868	1792	1744	1893	1769	27	548	100	1140	1	1	26979634	533	-7.35	2.11	12	10.98	-269.00	936.00	4380	20240123	-54.89	1409	20241114	40.24	4380	-54.89	20240123	1409	40.24	20241114	4380	-54.89	20240123	1409	40.24	20241114	0.91	N	239340	100	26 억		98446	N	N	0	N	00	N
43	20241223	151036	57	100.00	KOSDAQ			N	N	N	N		N	2005	163	2	8.85	5911619087	2887089	1770.12	1846	2175	1846	2390	1290	1842	2047.61	0.36	0	-32581	1992	1916	1868	1792	1744	1893	1769	27	548	100	1140	5	1	26979634	541	-7.45	2.14	12	10.70	-269.00	936.00	4380	20240123	-54.22	1409	20241114	42.30	4380	-54.22	20240123	1409	42.30	20241114	4380	-54.22	20240123	1409	42.30	20241114	0.91	N	239340	100	26 억		98446	N	N	0	N	00	N
44	20241223	141030	57	100.00	KOSDAQ			N	N	N	N		N	2070	228	2	12.38	4989396051	2442090	1497.29	1846	2160	1846	2390	1290	1842	2043.08	0.36	0	-28523	1992	1916	1868	1792	1744	1893	1769	27	548	100	1140	5	1	26979634	558	-7.70	2.21	12	9.05	-269.00	936.00	4380	20240123	-52.74	1409	20241114	46.91	4380	-52.74	20240123	1409	46.91	20241114	4380	-52.74	20240123	1409	46.91	20241114	0.91	N	239340	100	26 억		98446	N	N	0	N	00	N
45	20241223	131030	57	100.00	KOSDAQ			N	N	N	N		N	2010	168	2	9.12	4123978388	2024473	1241.24	1846	2160	1846	2390	1290	1842	2037.06	0.36	0	-30863	1992	1916	1868	1792	1744	1893	1769	27	548	100	1140	5	1	26979634	542	-7.47	2.15	12	7.50	-269.00	936.00	4380	20240123	-54.11	1409	20241114	42.65	4380	-54.11	20240123	1409	42.65	20241114	4380	-54.11	20240123	1409	42.65	20241114	0.91	N	239340	100	26 억		98446	N	N	0	N	00	N
46	20241223	121033	57	100.00	KOSDAQ			N	N	N	N		N	2065	223	2	12.11	3779239393	1854104	1136.78	1846	2160	1846	2390	1290	1842	2038.31	0.36	0	-13237	1992	1916	1868	1792	1744	1893	1769	27	548	100	1140	5	1	26979634	557	-7.68	2.21	12	6.87	-269.00	936.00	4380	20240123	-52.85	1409	20241114	46.56	4380	-52.85	20240123	1409	46.56	20241114	4380	-52.85	20240123	1409	46.56	20241114	0.91	N	239340	100	26 억		98446	N	N	0	N	00	N
47	20241223	111030	57	100.00	KOSDAQ			N	N	N	N		N	2050	208	2	11.29	3184482439	1566184	960.25	1846	2160	1846	2390	1290	1842	2033.27	0.36	0	-7880	1992	1916	1868	1792	1744	1893	1769	27	548	100	1140	5	1	26979634	553	-7.62	2.19	12	5.81	-269.00	936.00	4380	20240123	-53.20	1409	20241114	45.49	4380	-53.20	20240123	1409	45.49	20241114	4380	-53.20	20240123	1409	45.49	20241114	0.91	N	239340	100	26 억		98446	N	N	0	N	00	N
48	20241223	101024	57	100.00	KOSDAQ			N	N	N	N		N	1961	119	2	6.46	2135772211	1059084	649.34	1846	2145	1846	2390	1290	1842	2016.62	0.36	0	-22105	1992	1916	1868	1792	1744	1893	1769	27	548	100	1140	1	1	26979634	529	-7.29	2.10	12	3.93	-269.00	936.00	4380	20240123	-55.23	1409	20241114	39.18	4380	-55.23	20240123	1409	39.18	20241114	4380	-55.23	20240123	1409	39.18	20241114	0.91	N	239340	100	26 억		98446	N	N	0	N	00	N
49	20241223	091029	57	100.00	KOSDAQ			N	N	N	N		N	1897	55	2	2.99	107702769	56411	34.59	1846	1970	1846	2390	1290	1842	1909.25	0.36	0	9090	1992	1916	1868	1792	1744	1893	1769	27	548	100	1140	1	1	26979634	512	-7.05	2.03	12	0.21	-269.00	936.00	4380	20240123	-56.69	1409	20241114	34.63	4380	-56.69	20240123	1409	34.63	20241114	4380	-56.69	20240123	1409	34.63	20241114	0.91	N	239340	100	26 억		98446	N	N	0	N	00	N
50	20241220	161025	57	100.00	KOSDAQ			N	N	N	N		N	1842	-89	5	-4.61	302262243	162009	93.50	1912	1944	1820	2510	1352	1931	1865.72	0.32	0	12062	2086	2008	1952	1874	1818	1980	1846	27	579	100	1190	1	1	26979634	497	-6.85	1.97	12	0.60	-269.00	936.00	4380	20240123	-57.95	1409	20241114	30.73	4380	-57.95	20240123	1409	30.73	20241114	4380	-57.95	20240123	1409	30.73	20241114	0.94	N	239340	100	26 억		86080	N	N	0	N	00	N
51	20241220	151028	57	100.00	KOSDAQ			N	N	N	N		N	1858	-73	5	-3.78	277900593	148827	85.89	1912	1944	1820	2510	1352	1931	1867.27	0.32	0	9656	2086	2008	1952	1874	1818	1980	1846	27	579	100	1190	1	1	26979634	501	-6.91	1.99	12	0.55	-269.00	936.00	4380	20240123	-57.58	1409	20241114	31.87	4380	-57.58	20240123	1409	31.87	20241114	4380	-57.58	20240123	1409	31.87	20241114	0.94	N	239340	100	26 억		86080	N	N	0	N	00	N
52	20241220	141025	57	100.00	KOSDAQ			N	N	N	N		N	1877	-54	5	-2.80	223702019	119644	69.05	1912	1944	1820	2510	1352	1931	1869.73	0.32	0	2837	2086	2008	1952	1874	1818	1980	1846	27	579	100	1190	1	1	26979634	506	-6.98	2.01	12	0.44	-269.00	936.00	4380	20240123	-57.15	1409	20241114	33.22	4380	-57.15	20240123	1409	33.22	20241114	4380	-57.15	20240123	1409	33.22	20241114	0.94	N	239340	100	26 억		86080	N	N	0	N	00	N
53	20241220	131025	57	100.00	KOSDAQ			N	N	N	N		N	1865	-66	5	-3.42	214399081	114664	66.17	1912	1944	1820	2510	1352	1931	1869.80	0.32	0	11	2086	2008	1952	1874	1818	1980	1846	27	579	100	1190	1	1	26979634	503	-6.93	1.99	12	0.43	-269.00	936.00	4380	20240123	-57.42	1409	20241114	32.36	4380	-57.42	20240123	1409	32.36	20241114	4380	-57.42	20240123	1409	32.36	20241114	0.94	N	239340	100	26 억		86080	N	N	0	N	00	N
54	20241220	121024	57	100.00	KOSDAQ			N	N	N	N		N	1851	-80	5	-4.14	205641136	109958	63.46	1912	1944	1820	2510	1352	1931	1870.18	0.32	0	-992	2086	2008	1952	1874	1818	1980	1846	27	579	100	1190	1	1	26979634	499	-6.88	1.98	12	0.41	-269.00	936.00	4380	20240123	-57.74	1409	20241114	31.37	4380	-57.74	20240123	1409	31.37	20241114	4380	-57.74	20240123	1409	31.37	20241114	0.94	N	239340	100	26 억		86080	N	N	0	N	00	N
55	20241220	111023	57	100.00	KOSDAQ			N	N	N	N		N	1839	-92	5	-4.76	166349007	88609	51.14	1912	1944	1820	2510	1352	1931	1877.34	0.32	0	-5044	2086	2008	1952	1874	1818	1980	1846	27	579	100	1190	1	1	26979634	496	-6.84	1.96	12	0.33	-269.00	936.00	4380	20240123	-58.01	1409	20241114	30.52	4380	-58.01	20240123	1409	30.52	20241114	4380	-58.01	20240123	1409	30.52	20241114	0.94	N	239340	100	26 억		86080	N	N	0	N	00	N
56	20241220	101025	57	100.00	KOSDAQ			N	N	N	N		N	1884	-47	5	-2.43	92760658	48877	28.21	1912	1944	1850	2510	1352	1931	1897.84	0.32	0	-4422	2086	2008	1952	1874	1818	1980	1846	27	579	100	1190	1	1	26979634	508	-7.00	2.01	12	0.18	-269.00	936.00	4380	20240123	-56.99	1409	20241114	33.71	4380	-56.99	20240123	1409	33.71	20241114	4380	-56.99	20240123	1409	33.71	20241114	0.94	N	239340	100	26 억		86080	N	N	0	N	00	N
57	20241220	091027	57	100.00	KOSDAQ			N	N	N	N		N	1915	-16	5	-0.83	10063363	5271	3.04	1912	1944	1905	2510	1352	1931	1909.19	0.32	0	-3597	2086	2008	1952	1874	1818	1980	1846	27	579	100	1190	1	1	26979634	517	-7.12	2.05	12	0.02	-269.00	936.00	4380	20240123	-56.28	1409	20241114	35.91	4380	-56.28	20240123	1409	35.91	20241114	4380	-56.28	20240123	1409	35.91	20241114	0.94	N	239340	100	26 억		86080	N	N	0	N	00	N
58	20241219	161022	57	100.00	KOSDAQ			N	N	N	N		N	1931	-68	5	-3.40	335111735	172489	63.42	1991	2030	1896	2595	1400	1999	1942.81	0.30	0	6486	2240	2119	2059	1938	1878	2089	1908	27	596	100	1230	1	1	26979634	521	-7.18	2.06	12	0.64	-269.00	936.00	4380	20240123	-55.91	1409	20241114	37.05	4380	-55.91	20240123	1409	37.05	20241114	4380	-55.91	20240123	1409	37.05	20241114	0.96	N	239340	100	26 억		79901	N	N	0	N	00	N
59	20241219	151020	57	100.00	KOSDAQ			N	N	N	N		N	1935	-64	5	-3.20	326477276	168019	61.78	1991	2030	1896	2595	1400	1999	1943.10	0.30	0	6027	2240	2119	2059	1938	1878	2089	1908	27	596	100	1230	1	1	26979634	522	-7.19	2.07	12	0.62	-269.00	936.00	4380	20240123	-55.82	1409	20241114	37.33	4380	-55.82	20240123	1409	37.33	20241114	4380	-55.82	20240123	1409	37.33	20241114	0.96	N	239340	100	26 억		79901	N	N	0	N	00	N
60	20241219	141022	57	100.00	KOSDAQ			N	N	N	N		N	1902	-97	5	-4.85	290073755	149109	54.83	1991	2030	1902	2595	1400	1999	1945.38	0.30	0	6697	2240	2119	2059	1938	1878	2089	1908	27	596	100	1230	1	1	26979634	513	-7.07	2.03	12	0.55	-269.00	936.00	4380	20240123	-56.58	1409	20241114	34.99	4380	-56.58	20240123	1409	34.99	20241114	4380	-56.58	20240123	1409	34.99	20241114	0.96	N	239340	100	26 억		79901	N	N	0	N	00	N
61	20241219	131020	57	100.00	KOSDAQ			N	N	N	N		N	1931	-68	5	-3.40	221188232	113181	41.62	1991	2030	1918	2595	1400	1999	1954.29	0.30	0	1968	2240	2119	2059	1938	1878	2089	1908	27	596	100	1230	1	1	26979634	521	-7.18	2.06	12	0.42	-269.00	936.00	4380	20240123	-55.91	1409	20241114	37.05	4380	-55.91	20240123	1409	37.05	20241114	4380	-55.91	20240123	1409	37.05	20241114	0.96	N	239340	100	26 억		79901	N	N	0	N	00	N
62	20241219	121023	57	100.00	KOSDAQ			N	N	N	N		N	1933	-66	5	-3.30	205687347	105142	38.66	1991	2030	1918	2595	1400	1999	1956.28	0.30	0	2626	2240	2119	2059	1938	1878	2089	1908	27	596	100	1230	1	1	26979634	522	-7.19	2.07	12	0.39	-269.00	936.00	4380	20240123	-55.87	1409	20241114	37.19	4380	-55.87	20240123	1409	37.19	20241114	4380	-55.87	20240123	1409	37.19	20241114	0.96	N	239340	100	26 억		79901	N	N	0	N	00	N
63	20241219	111019	57	100.00	KOSDAQ			N	N	N	N		N	1935	-64	5	-3.20	173545939	88453	32.52	1991	2030	1924	2595	1400	1999	1962.01	0.30	0	425	2240	2119	2059	1938	1878	2089	1908	27	596	100	1230	1	1	26979634	522	-7.19	2.07	12	0.33	-269.00	936.00	4380	20240123	-55.82	1409	20241114	37.33	4380	-55.82	20240123	1409	37.33	20241114	4380	-55.82	20240123	1409	37.33	20241114	0.96	N	239340	100	26 억		79901	N	N	0	N	00	N
64	20241219	101012	57	100.00	KOSDAQ			N	N	N	N		N	1999	0	3	0.00	88476601	44991	16.54	1991	2005	1942	2595	1400	1999	1966.54	0.30	0	4459	2240	2119	2059	1938	1878	2089	1908	27	596	100	1230	1	1	26979634	539	-7.43	2.14	12	0.17	-269.00	936.00	4380	20240123	-54.36	1409	20241114	41.87	4380	-54.36	20240123	1409	41.87	20241114	4380	-54.36	20240123	1409	41.87	20241114	0.96	N	239340	100	26 억		79901	N	N	0	N	00	N
65	20241219	091023	57	100.00	KOSDAQ			N	N	N	N		N	1948	-51	5	-2.55	35687911	18250	6.71	1991	1991	1942	2595	1400	1999	1955.50	0.30	0	7190	2240	2119	2059	1938	1878	2089	1908	27	596	100	1230	1	1	26979634	526	-7.24	2.08	12	0.07	-269.00	936.00	4380	20240123	-55.53	1409	20241114	38.25	4380	-55.53	20240123	1409	38.25	20241114	4380	-55.53	20240123	1409	38.25	20241114	0.96	N	239340	100	26 억		79901	N	N	0	N	00	N
66	20241218	161017	57	100.00	KOSDAQ			N	N	N	N		N	1999	-101	5	-4.81	562527445	270000	85.68	2100	2180	1999	2730	1470	2100	2084.38	0.18	0	29659	2290	2195	2135	2040	1980	2165	2010	27	630	100	1300	1	1	26979634	539	-7.43	2.14	12	1.00	-269.00	936.00	4380	20240123	-54.36	1409	20241114	41.87	4380	-54.36	20240123	1409	41.87	20241114	4380	-54.36	20240123	1409	41.87	20241114	0.97	N	239340	100	26 억		49260	N	N	0	N	00	N
67	20241218	151021	57	100.00	KOSDAQ			N	N	N	N		N	2040	-60	5	-2.86	474864055	226309	71.82	2100	2180	2020	2730	1470	2100	2098.30	0.18	0	24969	2290	2195	2135	2040	1980	2165	2010	27	630	100	1300	5	1	26979634	550	-7.58	2.18	12	0.84	-269.00	936.00	4380	20240123	-53.42	1409	20241114	44.78	4380	-53.42	20240123	1409	44.78	20241114	4380	-53.42	20240123	1409	44.78	20241114	0.97	N	239340	100	26 억		49260	N	N	0	N	00	N
68	20241218	141019	57	100.00	KOSDAQ			N	N	N	N		N	2070	-30	5	-1.43	442075680	210259	66.72	2100	2180	2020	2730	1470	2100	2102.53	0.18	0	22362	2290	2195	2135	2040	1980	2165	2010	27	630	100	1300	5	1	26979634	558	-7.70	2.21	12	0.78	-269.00	936.00	4380	20240123	-52.74	1409	20241114	46.91	4380	-52.74	20240123	1409	46.91	20241114	4380	-52.74	20240123	1409	46.91	20241114	0.97	N	239340	100	26 억		49260	N	N	0	N	00	N
69	20241218	131020	57	100.00	KOSDAQ			N	N	N	N		N	2060	-40	5	-1.90	381356735	180548	57.29	2100	2180	2050	2730	1470	2100	2112.22	0.18	0	16247	2290	2195	2135	2040	1980	2165	2010	27	630	100	1300	5	1	26979634	556	-7.66	2.20	12	0.67	-269.00	936.00	4380	20240123	-52.97	1409	20241114	46.20	4380	-52.97	20240123	1409	46.20	20241114	4380	-52.97	20240123	1409	46.20	20241114	0.97	N	239340	100	26 억		49260	N	N	0	N	00	N
70	20241218	121012	57	100.00	KOSDAQ			N	N	N	N		N	2100	0	3	0.00	309231950	145687	46.23	2100	2180	2075	2730	1470	2100	2122.58	0.18	0	12691	2290	2195	2135	2040	1980	2165	2010	27	630	100	1300	5	1	26979634	567	-7.81	2.24	12	0.54	-269.00	936.00	4380	20240123	-52.05	1409	20241114	49.04	4380	-52.05	20240123	1409	49.04	20241114	4380	-52.05	20240123	1409	49.04	20241114	0.97	N	239340	100	26 억		49260	N	N	0	N	00	N
71	20241218	111019	57	100.00	KOSDAQ			N	N	N	N		N	2120	20	2	0.95	284975420	134169	42.58	2100	2180	2075	2730	1470	2100	2124.00	0.18	0	10592	2290	2195	2135	2040	1980	2165	2010	27	630	100	1300	5	1	26979634	572	-7.88	2.26	12	0.50	-269.00	936.00	4380	20240123	-51.60	1409	20241114	50.46	4380	-51.60	20240123	1409	50.46	20241114	4380	-51.60	20240123	1409	50.46	20241114	0.97	N	239340	100	26 억		49260	N	N	0	N	00	N
72	20241218	101020	57	100.00	KOSDAQ			N	N	N	N		N	2100	0	3	0.00	254457215	119770	38.01	2100	2180	2075	2730	1470	2100	2124.55	0.18	0	11439	2290	2195	2135	2040	1980	2165	2010	27	630	100	1300	5	1	26979634	567	-7.81	2.24	12	0.44	-269.00	936.00	4380	20240123	-52.05	1409	20241114	49.04	4380	-52.05	20240123	1409	49.04	20241114	4380	-52.05	20240123	1409	49.04	20241114	0.97	N	239340	100	26 억		49260	N	N	0	N	00	N
73	20241218	091023	57	100.00	KOSDAQ			N	N	N	N		N	2145	45	2	2.14	102245060	47575	15.10	2100	2180	2100	2730	1470	2100	2149.13	0.18	0	977	2290	2195	2135	2040	1980	2165	2010	27	630	100	1300	5	1	26979634	579	-7.97	2.29	12	0.18	-269.00	936.00	4380	20240123	-51.03	1409	20241114	52.24	4380	-51.03	20240123	1409	52.24	20241114	4380	-51.03	20240123	1409	52.24	20241114	0.97	N	239340	100	26 억		49260	N	N	0	N	00	N
74	20241217	161015	57	100.00	KOSDAQ			N	N	N	N		N	2100	-65	5	-3.00	662227825	311487	70.07	2165	2230	2075	2810	1520	2165	2126.02	0.19	0	-2756	2451	2307	2186	2042	1921	2247	1982	27	645	100	1340	5	1	26979634	567	-7.81	2.24	12	1.15	-269.00	936.00	4380	20240123	-52.05	1409	20241114	49.04	4380	-52.05	20240123	1409	49.04	20241114	4380	-52.05	20240123	1409	49.04	20241114	0.97	N	239340	100	26 억		51922	N	N	0	N	00	N
75	20241217	151019	57	100.00	KOSDAQ			N	N	N	N		N	2165	0	3	0.00	582052300	273631	61.55	2165	2230	2075	2810	1520	2165	2127.14	0.19	0	-3902	2451	2307	2186	2042	1921	2247	1982	27	645	100	1340	5	1	26979634	584	-8.05	2.31	12	1.01	-269.00	936.00	4380	20240123	-50.57	1409	20241114	53.66	4380	-50.57	20240123	1409	53.66	20241114	4380	-50.57	20240123	1409	53.66	20241114	0.97	N	239340	100	26 억		51922	N	N	0	N	00	N
76	20241217	141010	57	100.00	KOSDAQ			N	N	N	N		N	2110	-55	5	-2.54	418577115	198117	44.56	2165	2165	2075	2810	1520	2165	2112.77	0.19	0	-8584	2451	2307	2186	2042	1921	2247	1982	27	645	100	1340	5	1	26979634	569	-7.84	2.25	12	0.73	-269.00	936.00	4380	20240123	-51.83	1409	20241114	49.75	4380	-51.83	20240123	1409	49.75	20241114	4380	-51.83	20240123	1409	49.75	20241114	0.97	N	239340	100	26 억		51922	N	N	0	N	00	N
77	20241217	131007	57	100.00	KOSDAQ			N	N	N	N		N	2125	-40	5	-1.85	380536845	180068	40.50	2165	2165	2075	2810	1520	2165	2113.29	0.19	0	-11036	2451	2307	2186	2042	1921	2247	1982	27	645	100	1340	5	1	26979634	573	-7.90	2.27	12	0.67	-269.00	936.00	4380	20240123	-51.48	1409	20241114	50.82	4380	-51.48	20240123	1409	50.82	20241114	4380	-51.48	20240123	1409	50.82	20241114	0.97	N	239340	100	26 억		51922	N	N	0	N	00	N
78	20241217	120946	57	100.00	KOSDAQ			N	N	N	N		N	2110	-55	5	-2.54	351847615	166563	37.47	2165	2165	2075	2810	1520	2165	2112.39	0.19	0	-8221	2451	2307	2186	2042	1921	2247	1982	27	645	100	1340	5	1	26979634	569	-7.84	2.25	12	0.62	-269.00	936.00	4380	20240123	-51.83	1409	20241114	49.75	4380	-51.83	20240123	1409	49.75	20241114	4380	-51.83	20240123	1409	49.75	20241114	0.97	N	239340	100	26 억		51922	N	N	0	N	00	N
79	20241217	110954	57	100.00	KOSDAQ			N	N	N	N		N	2120	-45	5	-2.08	323558880	153195	34.46	2165	2165	2075	2810	1520	2165	2112.06	0.19	0	-6802	2451	2307	2186	2042	1921	2247	1982	27	645	100	1340	5	1	26979634	572	-7.88	2.26	12	0.57	-269.00	936.00	4380	20240123	-51.60	1409	20241114	50.46	4380	-51.60	20240123	1409	50.46	20241114	4380	-51.60	20240123	1409	50.46	20241114	0.97	N	239340	100	26 억		51922	N	N	0	N	00	N
80	20241217	101003	57	100.00	KOSDAQ			N	N	N	N		N	2085	-80	5	-3.70	258525835	122206	27.49	2165	2165	2075	2810	1520	2165	2115.48	0.19	0	-137	2451	2307	2186	2042	1921	2247	1982	27	645	100	1340	5	1	26979634	563	-7.75	2.23	12	0.45	-269.00	936.00	4380	20240123	-52.40	1409	20241114	47.98	4380	-52.40	20240123	1409	47.98	20241114	4380	-52.40	20240123	1409	47.98	20241114	0.97	N	239340	100	26 억		51922	N	N	0	N	00	N
81	20241217	091017	57	100.00	KOSDAQ			N	N	N	N		N	2150	-15	5	-0.69	91047265	42752	9.62	2165	2165	2085	2810	1520	2165	2129.63	0.19	0	-3335	2451	2307	2186	2042	1921	2247	1982	27	645	100	1340	5	1	26979634	580	-7.99	2.30	12	0.16	-269.00	936.00	4380	20240123	-50.91	1409	20241114	52.59	4380	-50.91	20240123	1409	52.59	20241114	4380	-50.91	20240123	1409	52.59	20241114	0.97	N	239340	100	26 억		51922	N	N	0	N	00	N
82	20241216	161007	54	100.00	KOSDAQ			N	N	N	N		N	2165	-125	5	-5.46	945433930	441799	80.70	2330	2330	2065	2975	1605	2290	2139.93	0.23	0	-12356	2406	2347	2251	2192	2096	2377	2222	27	685	100	1410	5	1	26979634	584	-8.05	2.31	12	1.64	-269.00	936.00	4380	20240123	-50.57	1409	20241114	53.66	4380	-50.57	20240123	1409	53.66	20241114	4380	-50.57	20240123	1409	53.66	20241114	1.04	N	239340	100	26 억		61002	N	N	0	N	01	N
83	20241216	151017	54	100.00	KOSDAQ			N	N	N	N		N	2175	-115	5	-5.02	911934560	426309	77.87	2330	2330	2065	2975	1605	2290	2139.14	0.23	0	-9616	2406	2347	2251	2192	2096	2377	2222	27	685	100	1410	5	1	26979634	587	-8.09	2.32	12	1.58	-269.00	936.00	4380	20240123	-50.34	1409	20241114	54.36	4380	-50.34	20240123	1409	54.36	20241114	4380	-50.34	20240123	1409	54.36	20241114	1.04	N	239340	100	26 억		61002	N	N	0	N	01	N
84	20241216	141015	54	100.00	KOSDAQ			N	N	N	N		N	2140	-150	5	-6.55	853873325	399245	72.93	2330	2330	2065	2975	1605	2290	2138.72	0.23	0	-5381	2406	2347	2251	2192	2096	2377	2222	27	685	100	1410	5	1	26979634	577	-7.96	2.29	12	1.48	-269.00	936.00	4380	20240123	-51.14	1409	20241114	51.88	4380	-51.14	20240123	1409	51.88	20241114	4380	-51.14	20240123	1409	51.88	20241114	1.04	N	239340	100	26 억		61002	N	N	0	N	01	N
85	20241216	131017	54	100.00	KOSDAQ			N	N	N	N		N	2145	-145	5	-6.33	819575620	383154	69.99	2330	2330	2065	2975	1605	2290	2139.02	0.23	0	-3138	2406	2347	2251	2192	2096	2377	2222	27	685	100	1410	5	1	26979634	579	-7.97	2.29	12	1.42	-269.00	936.00	4380	20240123	-51.03	1409	20241114	52.24	4380	-51.03	20240123	1409	52.24	20241114	4380	-51.03	20240123	1409	52.24	20241114	1.04	N	239340	100	26 억		61002	N	N	0	N	01	N
86	20241216	121016	54	100.00	KOSDAQ			N	N	N	N		N	2150	-140	5	-6.11	774621975	362162	66.15	2330	2330	2065	2975	1605	2290	2138.88	0.23	0	3955	2406	2347	2251	2192	2096	2377	2222	27	685	100	1410	5	1	26979634	580	-7.99	2.30	12	1.34	-269.00	936.00	4380	20240123	-50.91	1409	20241114	52.59	4380	-50.91	20240123	1409	52.59	20241114	4380	-50.91	20240123	1409	52.59	20241114	1.04	N	239340	100	26 억		61002	N	N	0	N	01	N
87	20241216	111015	54	100.00	KOSDAQ			N	N	N	N		N	2140	-150	5	-6.55	678298360	317469	57.99	2330	2330	2065	2975	1605	2290	2136.58	0.23	0	6867	2406	2347	2251	2192	2096	2377	2222	27	685	100	1410	5	1	26979634	577	-7.96	2.29	12	1.18	-269.00	936.00	4380	20240123	-51.14	1409	20241114	51.88	4380	-51.14	20240123	1409	51.88	20241114	4380	-51.14	20240123	1409	51.88	20241114	1.04	N	239340	100	26 억		61002	N	N	0	N	01	N
88	20241216	101016	54	100.00	KOSDAQ			N	N	N	N		N	2100	-190	5	-8.30	580717810	271079	49.52	2330	2330	2065	2975	1605	2290	2142.25	0.23	0	9729	2406	2347	2251	2192	2096	2377	2222	27	685	100	1410	5	1	26979634	567	-7.81	2.24	12	1.00	-269.00	936.00	4380	20240123	-52.05	1409	20241114	49.04	4380	-52.05	20240123	1409	49.04	20241114	4380	-52.05	20240123	1409	49.04	20241114	1.04	N	239340	100	26 억		61002	N	N	0	N	01	N
89	20241216	091016	54	100.00	KOSDAQ			N	N	N	N		N	2175	-115	5	-5.02	169416690	76213	13.92	2330	2330	2150	2975	1605	2290	2222.94	0.23	0	11789	2406	2347	2251	2192	2096	2377	2222	27	685	100	1410	5	1	26979634	587	-8.09	2.32	12	0.28	-269.00	936.00	4380	20240123	-50.34	1409	20241114	54.36	4380	-50.34	20240123	1409	54.36	20241114	4380	-50.34	20240123	1409	54.36	20241114	1.04	N	239340	100	26 억		61002	N	N	0	N	01	N
90	20241213	161007	53	100.00	KOSDAQ			N	N	N	N		N	2290	145	2	6.76	1216778570	540291	229.78	2220	2310	2155	2785	1505	2145	2251.57	0.23	0	208	2298	2221	2183	2106	2068	2202	2087	27	640	100	0	5	1	26979634	618	-8.51	2.45	12	2.00	-269.00	936.00	4380	20240123	-47.72	1409	20241114	62.53	4380	-47.72	20240123	1409	62.53	20241114	4380	-47.72	20240123	1409	62.53	20241114	1.04	N	239340	100	26 억		61257	N	N	0	N	02	N
91	20241213	151013	53	100.00	KOSDAQ			N	N	N	N		N	2245	100	2	4.66	1102275805	489898	208.34	2220	2310	2155	2785	1505	2145	2250.01	0.23	0	2315	2298	2221	2183	2106	2068	2202	2087	27	640	100	0	5	1	26979634	606	-8.35	2.40	12	1.82	-269.00	936.00	4380	20240123	-48.74	1409	20241114	59.33	4380	-48.74	20240123	1409	59.33	20241114	4380	-48.74	20240123	1409	59.33	20241114	1.04	N	239340	100	26 억		61257	N	N	0	N	02	N
92	20241213	141013	53	100.00	KOSDAQ			N	N	N	N		N	2235	90	2	4.20	918157890	408670	173.80	2220	2310	2155	2785	1505	2145	2246.70	0.23	0	-377	2298	2221	2183	2106	2068	2202	2087	27	640	100	0	5	1	26979634	603	-8.31	2.39	12	1.51	-269.00	936.00	4380	20240123	-48.97	1409	20241114	58.62	4380	-48.97	20240123	1409	58.62	20241114	4380	-48.97	20240123	1409	58.62	20241114	1.04	N	239340	100	26 억		61257	N	N	0	N	02	N
93	20241213	131013	53	100.00	KOSDAQ			N	N	N	N		N	2235	90	2	4.20	852405595	379373	161.34	2220	2310	2155	2785	1505	2145	2246.88	0.23	0	-663	2298	2221	2183	2106	2068	2202	2087	27	640	100	0	5	1	26979634	603	-8.31	2.39	12	1.41	-269.00	936.00	4380	20240123	-48.97	1409	20241114	58.62	4380	-48.97	20240123	1409	58.62	20241114	4380	-48.97	20240123	1409	58.62	20241114	1.04	N	239340	100	26 억		61257	N	N	0	N	02	N
94	20241213	121014	53	100.00	KOSDAQ			N	N	N	N		N	2250	105	2	4.90	825595770	367420	156.26	2220	2310	2155	2785	1505	2145	2247.01	0.23	0	-614	2298	2221	2183	2106	2068	2202	2087	27	640	100	0	5	1	26979634	607	-8.36	2.40	12	1.36	-269.00	936.00	4380	20240123	-48.63	1409	20241114	59.69	4380	-48.63	20240123	1409	59.69	20241114	4380	-48.63	20240123	1409	59.69	20241114	1.04	N	239340	100	26 억		61257	N	N	0	N	02	N
95	20241213	111012	53	100.00	KOSDAQ			N	N	N	N		N	2245	100	2	4.66	763140680	339384	144.33	2220	2310	2155	2785	1505	2145	2248.61	0.23	0	-4221	2298	2221	2183	2106	2068	2202	2087	27	640	100	0	5	1	26979634	606	-8.35	2.40	12	1.26	-269.00	936.00	4380	20240123	-48.74	1409	20241114	59.33	4380	-48.74	20240123	1409	59.33	20241114	4380	-48.74	20240123	1409	59.33	20241114	1.04	N	239340	100	26 억		61257	N	N	0	N	02	N
96	20241213	101004	53	100.00	KOSDAQ			N	N	N	N		N	2220	75	2	3.50	610802900	270787	115.16	2220	2310	2155	2785	1505	2145	2255.66	0.23	0	-1808	2298	2221	2183	2106	2068	2202	2087	27	640	100	0	5	1	26979634	599	-8.25	2.37	12	1.00	-269.00	936.00	4380	20240123	-49.32	1409	20241114	57.56	4380	-49.32	20240123	1409	57.56	20241114	4380	-49.32	20240123	1409	57.56	20241114	1.04	N	239340	100	26 억		61257	N	N	0	N	02	N
97	20241213	091014	53	100.00	KOSDAQ			N	N	N	N		N	2290	145	2	6.76	64893820	28869	12.28	2220	2290	2155	2785	1505	2145	2247.87	0.23	0	-5185	2298	2221	2183	2106	2068	2202	2087	27	640	100	0	5	1	26979634	618	-8.51	2.45	12	0.11	-269.00	936.00	4380	20240123	-47.72	1409	20241114	62.53	4380	-47.72	20240123	1409	62.53	20241114	4380	-47.72	20240123	1409	62.53	20241114	1.04	N	239340	100	26 억		61257	N	N	0	N	02	N
98	20241212	161013	53	100.00	KOSDAQ			N	N	N	N		N	2145	-55	5	-2.50	512104440	232673	26.17	2255	2260	2145	2860	1540	2200	2200.97	0.28	0	-15447	2376	2287	2126	2037	1876	2332	2082	27	660	100	0	5	1	26979634	579	-7.97	2.29	12	0.86	-269.00	936.00	4380	20240123	-51.03	1409	20241114	52.24	4380	-51.03	20240123	1409	52.24	20241114	4380	-51.03	20240123	1409	52.24	20241114	1.04	N	239340	100	26 억		75683	N	N	0	N	02	N
99	20241212	151006	53	100.00	KOSDAQ			N	N	N	N		N	2160	-40	5	-1.82	494202940	224367	25.23	2255	2260	2145	2860	1540	2200	2202.65	0.28	0	-16545	2376	2287	2126	2037	1876	2332	2082	27	660	100	0	5	1	26979634	583	-8.03	2.31	12	0.83	-269.00	936.00	4380	20240123	-50.68	1409	20241114	53.30	4380	-50.68	20240123	1409	53.30	20241114	4380	-50.68	20240123	1409	53.30	20241114	1.04	N	239340	100	26 억		75683	N	N	0	N	02	N
100	20241212	141005	53	100.00	KOSDAQ			N	N	N	N		N	2170	-30	5	-1.36	476497200	216189	24.31	2255	2260	2145	2860	1540	2200	2204.08	0.28	0	-16195	2376	2287	2126	2037	1876	2332	2082	27	660	100	0	5	1	26979634	585	-8.07	2.32	12	0.80	-269.00	936.00	4380	20240123	-50.46	1409	20241114	54.01	4380	-50.46	20240123	1409	54.01	20241114	4380	-50.46	20240123	1409	54.01	20241114	1.04	N	239340	100	26 억		75683	N	N	0	N	02	N
101	20241212	130952	53	100.00	KOSDAQ			N	N	N	N		N	2155	-45	5	-2.05	455995115	206721	23.25	2255	2260	2145	2860	1540	2200	2205.85	0.28	0	-12602	2376	2287	2126	2037	1876	2332	2082	27	660	100	0	5	1	26979634	581	-8.01	2.30	12	0.77	-269.00	936.00	4380	20240123	-50.80	1409	20241114	52.95	4380	-50.80	20240123	1409	52.95	20241114	4380	-50.80	20240123	1409	52.95	20241114	1.04	N	239340	100	26 억		75683	N	N	0	N	02	N
102	20241212	120948	53	100.00	KOSDAQ			N	N	N	N		N	2155	-45	5	-2.05	432552655	195834	22.02	2255	2260	2150	2860	1540	2200	2208.77	0.28	0	-10660	2376	2287	2126	2037	1876	2332	2082	27	660	100	0	5	1	26979634	581	-8.01	2.30	12	0.73	-269.00	936.00	4380	20240123	-50.80	1409	20241114	52.95	4380	-50.80	20240123	1409	52.95	20241114	4380	-50.80	20240123	1409	52.95	20241114	1.04	N	239340	100	26 억		75683	N	N	0	N	02	N
103	20241212	110959	53	100.00	KOSDAQ			N	N	N	N		N	2215	15	2	0.68	396493415	179295	20.16	2255	2260	2150	2860	1540	2200	2211.40	0.28	0	-7491	2376	2287	2126	2037	1876	2332	2082	27	660	100	0	5	1	26979634	598	-8.23	2.37	12	0.66	-269.00	936.00	4380	20240123	-49.43	1409	20241114	57.20	4380	-49.43	20240123	1409	57.20	20241114	4380	-49.43	20240123	1409	57.20	20241114	1.04	N	239340	100	26 억		75683	N	N	0	N	02	N
104	20241212	100957	53	100.00	KOSDAQ			N	N	N	N		N	2175	-25	5	-1.14	367915745	166238	18.69	2255	2260	2150	2860	1540	2200	2213.19	0.28	0	-6684	2376	2287	2126	2037	1876	2332	2082	27	660	100	0	5	1	26979634	587	-8.09	2.32	12	0.62	-269.00	936.00	4380	20240123	-50.34	1409	20241114	54.36	4380	-50.34	20240123	1409	54.36	20241114	4380	-50.34	20240123	1409	54.36	20241114	1.04	N	239340	100	26 억		75683	N	N	0	N	02	N
105	20241212	091006	53	100.00	KOSDAQ			N	N	N	N		N	2205	5	2	0.23	187748340	83738	9.42	2255	2260	2205	2860	1540	2200	2242.09	0.28	0	-19796	2376	2287	2126	2037	1876	2332	2082	27	660	100	0	5	1	26979634	595	-8.20	2.36	12	0.31	-269.00	936.00	4380	20240123	-49.66	1409	20241114	56.49	4380	-49.66	20240123	1409	56.49	20241114	4380	-49.66	20240123	1409	56.49	20241114	1.04	N	239340	100	26 억		75683	N	N	0	N	02	N
106	20241211	160959	53	100.00	KOSDAQ			N	N	N	N		N	2200	190	2	9.45	1888685597	885303	155.77	1981	2215	1965	2610	1410	2010	2133.37	0.28	0	3667	2192	2101	1954	1863	1716	2146	1908	27	600	100	0	5	1	26979634	594	-8.18	2.35	12	3.28	-269.00	936.00	4380	20240123	-49.77	1409	20241114	56.14	4380	-49.77	20240123	1409	56.14	20241114	4380	-49.77	20240123	1409	56.14	20241114	1.06	N	239340	100	26 억		75851	N	N	0	N	02	N
107	20241211	150945	53	100.00	KOSDAQ			N	N	N	N		N	2160	150	2	7.46	1772798417	832451	146.47	1981	2215	1965	2610	1410	2010	2129.61	0.28	0	2049	2192	2101	1954	1863	1716	2146	1908	27	600	100	0	5	1	26979634	583	-8.03	2.31	12	3.09	-269.00	936.00	4380	20240123	-50.68	1409	20241114	53.30	4380	-50.68	20240123	1409	53.30	20241114	4380	-50.68	20240123	1409	53.30	20241114	1.06	N	239340	100	26 억		75851	N	N	0	N	02	N
108	20241211	141006	53	100.00	KOSDAQ			N	N	N	N		N	2115	105	2	5.22	1715933352	805887	141.80	1981	2215	1965	2610	1410	2010	2129.25	0.28	0	-4260	2192	2101	1954	1863	1716	2146	1908	27	600	100	0	5	1	26979634	571	-7.86	2.26	12	2.99	-269.00	936.00	4380	20240123	-51.71	1409	20241114	50.11	4380	-51.71	20240123	1409	50.11	20241114	4380	-51.71	20240123	1409	50.11	20241114	1.06	N	239340	100	26 억		75851	N	N	0	N	02	N
109	20241211	131008	53	100.00	KOSDAQ			N	N	N	N		N	2130	120	2	5.97	1688658982	793067	139.54	1981	2215	1965	2610	1410	2010	2129.28	0.28	0	-6508	2192	2101	1954	1863	1716	2146	1908	27	600	100	0	5	1	26979634	575	-7.92	2.28	12	2.94	-269.00	936.00	4380	20240123	-51.37	1409	20241114	51.17	4380	-51.37	20240123	1409	51.17	20241114	4380	-51.37	20240123	1409	51.17	20241114	1.06	N	239340	100	26 억		75851	N	N	0	N	02	N
110	20241211	121009	53	100.00	KOSDAQ			N	N	N	N		N	2140	130	2	6.47	1595190142	749736	131.92	1981	2215	1965	2610	1410	2010	2127.67	0.28	0	2751	2192	2101	1954	1863	1716	2146	1908	27	600	100	0	5	1	26979634	577	-7.96	2.29	12	2.78	-269.00	936.00	4380	20240123	-51.14	1409	20241114	51.88	4380	-51.14	20240123	1409	51.88	20241114	4380	-51.14	20240123	1409	51.88	20241114	1.06	N	239340	100	26 억		75851	N	N	0	N	02	N
111	20241211	111005	53	100.00	KOSDAQ			N	N	N	N		N	2155	145	2	7.21	1525614117	717379	126.23	1981	2215	1965	2610	1410	2010	2126.65	0.28	0	1506	2192	2101	1954	1863	1716	2146	1908	27	600	100	0	5	1	26979634	581	-8.01	2.30	12	2.66	-269.00	936.00	4380	20240123	-50.80	1409	20241114	52.95	4380	-50.80	20240123	1409	52.95	20241114	4380	-50.80	20240123	1409	52.95	20241114	1.06	N	239340	100	26 억		75851	N	N	0	N	02	N
112	20241211	101006	53	100.00	KOSDAQ			N	N	N	N		N	2130	120	2	5.97	1153098512	542463	95.45	1981	2215	1965	2610	1410	2010	2125.67	0.28	0	-9149	2192	2101	1954	1863	1716	2146	1908	27	600	100	0	5	1	26979634	575	-7.92	2.28	12	2.01	-269.00	936.00	4380	20240123	-51.37	1409	20241114	51.17	4380	-51.37	20240123	1409	51.17	20241114	4380	-51.37	20240123	1409	51.17	20241114	1.06	N	239340	100	26 억		75851	N	N	0	N	02	N
113	20241211	091011	53	100.00	KOSDAQ			N	N	N	N		N	2025	15	2	0.75	68217542	33707	5.93	1981	2055	1965	2610	1410	2010	2023.84	0.28	0	3769	2192	2101	1954	1863	1716	2146	1908	27	600	100	0	5	1	26979634	546	-7.53	2.16	12	0.12	-269.00	936.00	4380	20240123	-53.77	1409	20241114	43.72	4380	-53.77	20240123	1409	43.72	20241114	4380	-53.77	20240123	1409	43.72	20241114	1.06	N	239340	100	26 억		75851	N	N	0	N	02	N
114	20241210	160957	53	100.00	KOSDAQ			N	N	N	N		N	2010	108	2	5.68	1082012755	564393	112.76	1902	2045	1807	2470	1332	1902	1916.91	0.17	0	29495	2147	2024	1937	1814	1727	1981	1771	27	568	100	0	5	1	26979634	542	-7.47	2.15	12	2.09	-269.00	936.00	4380	20240123	-54.11	1409	20241114	42.65	4380	-54.11	20240123	1409	42.65	20241114	4380	-54.11	20240123	1409	42.65	20241114	1.07	N	239340	100	26 억		46354	N	N	0	N	02	N
115	20241210	151000	53	100.00	KOSDAQ			N	N	N	N		N	1991	89	2	4.68	1001529865	524299	104.75	1902	2045	1807	2470	1332	1902	1910.23	0.17	0	35971	2147	2024	1937	1814	1727	1981	1771	27	568	100	0	1	1	26979634	537	-7.40	2.13	12	1.94	-269.00	936.00	4380	20240123	-54.54	1409	20241114	41.31	4380	-54.54	20240123	1409	41.31	20241114	4380	-54.54	20240123	1409	41.31	20241114	1.07	N	239340	100	26 억		46354	N	N	0	N	02	N
116	20241210	140959	53	100.00	KOSDAQ			N	N	N	N		N	1953	51	2	2.68	902339702	473934	94.68	1902	2045	1807	2470	1332	1902	1903.94	0.17	0	30555	2147	2024	1937	1814	1727	1981	1771	27	568	100	0	1	1	26979634	527	-7.26	2.09	12	1.76	-269.00	936.00	4380	20240123	-55.41	1409	20241114	38.61	4380	-55.41	20240123	1409	38.61	20241114	4380	-55.41	20240123	1409	38.61	20241114	1.07	N	239340	100	26 억		46354	N	N	0	N	02	N
117	20241210	131000	53	100.00	KOSDAQ			N	N	N	N		N	1896	-6	5	-0.32	856388984	449966	89.90	1902	2045	1807	2470	1332	1902	1903.23	0.17	0	33796	2147	2024	1937	1814	1727	1981	1771	27	568	100	0	1	1	26979634	512	-7.05	2.03	12	1.67	-269.00	936.00	4380	20240123	-56.71	1409	20241114	34.56	4380	-56.71	20240123	1409	34.56	20241114	4380	-56.71	20240123	1409	34.56	20241114	1.07	N	239340	100	26 억		46354	N	N	0	N	02	N
118	20241210	120959	53	100.00	KOSDAQ			N	N	N	N		N	1884	-18	5	-0.95	809999475	425461	85.00	1902	2045	1807	2470	1332	1902	1903.82	0.17	0	31381	2147	2024	1937	1814	1727	1981	1771	27	568	100	0	1	1	26979634	508	-7.00	2.01	12	1.58	-269.00	936.00	4380	20240123	-56.99	1409	20241114	33.71	4380	-56.99	20240123	1409	33.71	20241114	4380	-56.99	20240123	1409	33.71	20241114	1.07	N	239340	100	26 억		46354	N	N	0	N	02	N
119	20241210	110958	53	100.00	KOSDAQ			N	N	N	N		N	1875	-27	5	-1.42	741009784	388976	77.71	1902	2045	1807	2470	1332	1902	1905.03	0.17	0	29306	2147	2024	1937	1814	1727	1981	1771	27	568	100	0	1	1	26979634	506	-6.97	2.00	12	1.44	-269.00	936.00	4380	20240123	-57.19	1409	20241114	33.07	4380	-57.19	20240123	1409	33.07	20241114	4380	-57.19	20240123	1409	33.07	20241114	1.07	N	239340	100	26 억		46354	N	N	0	N	02	N
120	20241210	100959	53	100.00	KOSDAQ			N	N	N	N		N	1860	-42	5	-2.21	661190859	346312	69.19	1902	2045	1807	2470	1332	1902	1909.23	0.17	0	29764	2147	2024	1937	1814	1727	1981	1771	27	568	100	0	1	1	26979634	502	-6.91	1.99	12	1.28	-269.00	936.00	4380	20240123	-57.53	1409	20241114	32.01	4380	-57.53	20240123	1409	32.01	20241114	4380	-57.53	20240123	1409	32.01	20241114	1.07	N	239340	100	26 억		46354	N	N	0	N	02	N
121	20241210	091006	53	100.00	KOSDAQ			N	N	N	N		N	1902	0	3	0.00	53383717	27869	5.57	1902	1960	1902	2470	1332	1902	1915.52	0.17	0	8266	2147	2024	1937	1814	1727	1981	1771	27	568	100	0	1	1	26979634	513	-7.07	2.03	12	0.10	-269.00	936.00	4380	20240123	-56.58	1409	20241114	34.99	4380	-56.58	20240123	1409	34.99	20241114	4380	-56.58	20240123	1409	34.99	20241114	1.07	N	239340	100	26 억		46354	N	N	0	N	02	N
122	20241209	160956	53	100.00	KOSDAQ			N	N	N	N		N	1902	-213	5	-10.07	957311970	499105	78.89	2020	2060	1850	2745	1485	2115	1918.10	0.05	0	32544	2548	2331	2188	1971	1828	2260	1900	27	630	100	0	1	1	26979634	513	-7.07	2.03	12	1.85	-269.00	936.00	4380	20240123	-56.58	1409	20241114	34.99	4380	-56.58	20240123	1409	34.99	20241114	4380	-56.58	20240123	1409	34.99	20241114	1.09	N	239340	100	26 억		14620	N	N	0	N	02	N
123	20241209	150957	53	100.00	KOSDAQ			N	N	N	N		N	1933	-182	5	-8.61	919048456	479058	75.72	2020	2060	1850	2745	1485	2115	1918.24	0.05	0	32691	2548	2331	2188	1971	1828	2260	1900	27	630	100	0	1	1	26979634	522	-7.19	2.07	12	1.78	-269.00	936.00	4380	20240123	-55.87	1409	20241114	37.19	4380	-55.87	20240123	1409	37.19	20241114	4380	-55.87	20240123	1409	37.19	20241114	1.09	N	239340	100	26 억		14620	N	N	0	N	02	N
124	20241209	140958	53	100.00	KOSDAQ			N	N	N	N		N	1941	-174	5	-8.23	866018540	451494	71.36	2020	2060	1850	2745	1485	2115	1917.90	0.05	0	25713	2548	2331	2188	1971	1828	2260	1900	27	630	100	0	1	1	26979634	524	-7.22	2.07	12	1.67	-269.00	936.00	4380	20240123	-55.68	1409	20241114	37.76	4380	-55.68	20240123	1409	37.76	20241114	4380	-55.68	20240123	1409	37.76	20241114	1.09	N	239340	100	26 억		14620	N	N	0	N	02	N
125	20241209	131001	53	100.00	KOSDAQ			N	N	N	N		N	1937	-178	5	-8.42	818000173	426548	67.42	2020	2060	1850	2745	1485	2115	1917.49	0.05	0	23741	2548	2331	2188	1971	1828	2260	1900	27	630	100	0	1	1	26979634	523	-7.20	2.07	12	1.58	-269.00	936.00	4380	20240123	-55.78	1409	20241114	37.47	4380	-55.78	20240123	1409	37.47	20241114	4380	-55.78	20240123	1409	37.47	20241114	1.09	N	239340	100	26 억		14620	N	N	0	N	02	N
126	20241209	120956	53	100.00	KOSDAQ			N	N	N	N		N	1958	-157	5	-7.42	675339358	352996	55.79	2020	2060	1850	2745	1485	2115	1912.88	0.05	0	20807	2548	2331	2188	1971	1828	2260	1900	27	630	100	0	1	1	26979634	528	-7.28	2.09	12	1.31	-269.00	936.00	4380	20240123	-55.30	1409	20241114	38.96	4380	-55.30	20240123	1409	38.96	20241114	4380	-55.30	20240123	1409	38.96	20241114	1.09	N	239340	100	26 억		14620	N	N	0	N	02	N
127	20241209	110958	53	100.00	KOSDAQ			N	N	N	N		N	1859	-256	5	-12.10	569978616	298091	47.12	2020	2060	1850	2745	1485	2115	1911.75	0.05	0	15178	2548	2331	2188	1971	1828	2260	1900	27	630	100	0	1	1	26979634	502	-6.91	1.99	12	1.10	-269.00	936.00	4380	20240123	-57.56	1409	20241114	31.94	4380	-57.56	20240123	1409	31.94	20241114	4380	-57.56	20240123	1409	31.94	20241114	1.09	N	239340	100	26 억		14620	N	N	0	N	02	N
128	20241209	100955	53	100.00	KOSDAQ			N	N	N	N		N	1885	-230	5	-10.87	489718380	255100	40.32	2020	2060	1850	2745	1485	2115	1919.33	0.05	0	22124	2548	2331	2188	1971	1828	2260	1900	27	630	100	0	1	1	26979634	509	-7.01	2.01	12	0.95	-269.00	936.00	4380	20240123	-56.96	1409	20241114	33.78	4380	-56.96	20240123	1409	33.78	20241114	4380	-56.96	20240123	1409	33.78	20241114	1.09	N	239340	100	26 억		14620	N	N	0	N	02	N
129	20241209	090950	53	100.00	KOSDAQ			N	N	N	N		N	1931	-184	5	-8.70	136936107	68711	10.86	2020	2060	1921	2745	1485	2115	1992.03	0.05	0	2546	2548	2331	2188	1971	1828	2260	1900	27	630	100	0	1	1	26979634	521	-7.18	2.06	12	0.25	-269.00	936.00	4380	20240123	-55.91	1409	20241114	37.05	4380	-55.91	20240123	1409	37.05	20241114	4380	-55.91	20240123	1409	37.05	20241114	1.09	N	239340	100	26 억		14620	N	N	0	N	02	N
130	20241206	160948	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-220	5	-9.42	1377999575	630821	68.54	2340	2405	2045	3035	1635	2335	2184.72	0.07	0	-4233	2485	2410	2320	2245	2155	2365	2200	27	700	100	0	5	1	26979634	571	-7.86	2.26	12	2.34	-269.00	936.00	4380	20240123	-51.71	1409	20241114	50.11	4380	-51.71	20240123	1409	50.11	20241114	4380	-51.71	20240123	1409	50.11	20241114	1.09	N	239340	100	26 억		18682	N	N	0	N	02	N
131	20241206	150952	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-205	5	-8.78	1338783665	612297	66.52	2340	2405	2045	3035	1635	2335	2186.49	0.07	0	-4233	2485	2410	2320	2245	2155	2365	2200	27	700	100	0	5	1	26979634	575	-7.92	2.28	12	2.27	-269.00	936.00	4380	20240123	-51.37	1409	20241114	51.17	4380	-51.37	20240123	1409	51.17	20241114	4380	-51.37	20240123	1409	51.17	20241114	1.09	N	239340	100	26 억		18682	N	N	0	N	02	N
132	20241206	140950	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-215	5	-9.21	1288041475	588512	63.94	2340	2405	2045	3035	1635	2335	2188.63	0.07	0	-4370	2485	2410	2320	2245	2155	2365	2200	27	700	100	0	5	1	26979634	572	-7.88	2.26	12	2.18	-269.00	936.00	4380	20240123	-51.60	1409	20241114	50.46	4380	-51.60	20240123	1409	50.46	20241114	4380	-51.60	20240123	1409	50.46	20241114	1.09	N	239340	100	26 억		18682	N	N	0	N	02	N
133	20241206	130950	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-240	5	-10.28	1253097815	572021	62.15	2340	2405	2045	3035	1635	2335	2190.64	0.07	0	-2382	2485	2410	2320	2245	2155	2365	2200	27	700	100	0	5	1	26979634	565	-7.79	2.24	12	2.12	-269.00	936.00	4380	20240123	-52.17	1409	20241114	48.69	4380	-52.17	20240123	1409	48.69	20241114	4380	-52.17	20240123	1409	48.69	20241114	1.09	N	239340	100	26 억		18682	N	N	0	N	02	N
134	20241206	120946	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-220	5	-9.42	1223957905	558063	60.63	2340	2405	2045	3035	1635	2335	2193.22	0.07	0	-4370	2485	2410	2320	2245	2155	2365	2200	27	700	100	0	5	1	26979634	571	-7.86	2.26	12	2.07	-269.00	936.00	4380	20240123	-51.71	1409	20241114	50.11	4380	-51.71	20240123	1409	50.11	20241114	4380	-51.71	20240123	1409	50.11	20241114	1.09	N	239340	100	26 억		18682	N	N	0	N	02	N
135	20241206	110941	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-240	5	-10.28	1146981115	521432	56.65	2340	2405	2045	3035	1635	2335	2199.67	0.07	0	-4370	2485	2410	2320	2245	2155	2365	2200	27	700	100	0	5	1	26979634	565	-7.79	2.24	12	1.93	-269.00	936.00	4380	20240123	-52.17	1409	20241114	48.69	4380	-52.17	20240123	1409	48.69	20241114	4380	-52.17	20240123	1409	48.69	20241114	1.09	N	239340	100	26 억		18682	N	N	0	N	02	N
136	20241206	100942	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-215	5	-9.21	796898105	353314	38.39	2340	2405	2115	3035	1635	2335	2255.49	0.07	0	-3869	2485	2410	2320	2245	2155	2365	2200	27	700	100	0	5	1	26979634	572	-7.88	2.26	12	1.31	-269.00	936.00	4380	20240123	-51.60	1409	20241114	50.46	4380	-51.60	20240123	1409	50.46	20241114	4380	-51.60	20240123	1409	50.46	20241114	1.09	N	239340	100	26 억		18682	N	N	0	N	02	N
137	20241206	090949	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	275503460	118114	12.83	2340	2405	2265	3035	1635	2335	2332.52	0.07	0	5406	2485	2410	2320	2245	2155	2365	2200	27	700	100	0	5	1	26979634	631	-8.70	2.50	12	0.44	-269.00	936.00	4380	20240123	-46.58	1409	20241114	66.08	4380	-46.58	20240123	1409	66.08	20241114	4380	-46.58	20240123	1409	66.08	20241114	1.09	N	239340	100	26 억		18682	N	N	0	N	02	N
138	20241205	160930	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	55	2	2.41	2101202015	903465	141.26	2340	2395	2230	2960	1600	2280	2325.49	0.08	0	-5863	2476	2377	2296	2197	2116	2337	2157	27	680	100	0	5	1	26979634	630	-8.68	2.49	12	3.35	-269.00	936.00	4380	20240123	-46.69	1409	20241114	65.72	4380	-46.69	20240123	1409	65.72	20241114	4380	-46.69	20240123	1409	65.72	20241114	1.11	N	239340	100	26 억		20514	N	N	0	N	02	N
139	20241205	150937	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	0	3	0.00	1951812490	839226	131.22	2340	2395	2230	2960	1600	2280	2325.73	0.08	0	-6166	2476	2377	2296	2197	2116	2337	2157	27	680	100	0	5	1	26979634	615	-8.48	2.44	12	3.11	-269.00	936.00	4380	20240123	-47.95	1409	20241114	61.82	4380	-47.95	20240123	1409	61.82	20241114	4380	-47.95	20240123	1409	61.82	20241114	1.11	N	239340	100	26 억		20514	N	N	0	N	02	N
140	20241205	140923	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	65	2	2.85	1771947980	760360	118.89	2340	2395	2250	2960	1600	2280	2330.41	0.08	0	-8574	2476	2377	2296	2197	2116	2337	2157	27	680	100	0	5	1	26979634	633	-8.72	2.51	12	2.82	-269.00	936.00	4380	20240123	-46.46	1409	20241114	66.43	4380	-46.46	20240123	1409	66.43	20241114	4380	-46.46	20240123	1409	66.43	20241114	1.11	N	239340	100	26 억		20514	N	N	0	N	02	N
141	20241205	130933	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	25	2	1.10	1525602200	655518	102.49	2340	2395	2250	2960	1600	2280	2327.32	0.08	0	-10062	2476	2377	2296	2197	2116	2337	2157	27	680	100	0	5	1	26979634	622	-8.57	2.46	12	2.43	-269.00	936.00	4380	20240123	-47.37	1409	20241114	63.59	4380	-47.37	20240123	1409	63.59	20241114	4380	-47.37	20240123	1409	63.59	20241114	1.11	N	239340	100	26 억		20514	N	N	0	N	02	N
142	20241205	120932	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	60	2	2.63	838777175	363769	56.88	2340	2370	2250	2960	1600	2280	2305.80	0.08	0	-5500	2476	2377	2296	2197	2116	2337	2157	27	680	100	0	5	1	26979634	631	-8.70	2.50	12	1.35	-269.00	936.00	4380	20240123	-46.58	1409	20241114	66.08	4380	-46.58	20240123	1409	66.08	20241114	4380	-46.58	20240123	1409	66.08	20241114	1.11	N	239340	100	26 억		20514	N	N	0	N	02	N
143	20241205	110931	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	0	3	0.00	769342945	333609	52.16	2340	2370	2250	2960	1600	2280	2306.12	0.08	0	-4734	2476	2377	2296	2197	2116	2337	2157	27	680	100	0	5	1	26979634	615	-8.48	2.44	12	1.24	-269.00	936.00	4380	20240123	-47.95	1409	20241114	61.82	4380	-47.95	20240123	1409	61.82	20241114	4380	-47.95	20240123	1409	61.82	20241114	1.11	N	239340	100	26 억		20514	N	N	0	N	02	N
144	20241205	100928	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	20	2	0.88	521171245	225791	35.30	2340	2370	2250	2960	1600	2280	2308.20	0.08	0	-3765	2476	2377	2296	2197	2116	2337	2157	27	680	100	0	5	1	26979634	621	-8.55	2.46	12	0.84	-269.00	936.00	4380	20240123	-47.49	1409	20241114	63.24	4380	-47.49	20240123	1409	63.24	20241114	4380	-47.49	20240123	1409	63.24	20241114	1.11	N	239340	100	26 억		20514	N	N	0	N	02	N
145	20241205	090936	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	0	3	0.00	147870695	64199	10.04	2340	2345	2250	2960	1600	2280	2303.32	0.08	0	-4600	2476	2377	2296	2197	2116	2337	2157	27	680	100	0	5	1	26979634	615	-8.48	2.44	12	0.24	-269.00	936.00	4380	20240123	-47.95	1409	20241114	61.82	4380	-47.95	20240123	1409	61.82	20241114	4380	-47.95	20240123	1409	61.82	20241114	1.11	N	239340	100	26 억		20514	N	N	0	N	02	N
146	20241204	160916	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-170	5	-6.94	1441525555	632032	56.32	2345	2395	2215	3185	1715	2450	2280.79	0.13	0	-14933	2643	2546	2438	2341	2233	2492	2287	27	735	100	0	5	1	26979634	615	-8.48	2.44	12	2.34	-269.00	936.00	4380	20240123	-47.95	1409	20241114	61.82	4380	-47.95	20240123	1409	61.82	20241114	4380	-47.95	20240123	1409	61.82	20241114	1.16	N	239340	100	26 억		35447	N	N	0	N	02	N
147	20241204	150916	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-200	5	-8.16	1345225850	589729	52.55	2345	2395	2215	3185	1715	2450	2281.09	0.13	0	-13673	2643	2546	2438	2341	2233	2492	2287	27	735	100	0	5	1	26979634	607	-8.36	2.40	12	2.19	-269.00	936.00	4380	20240123	-48.63	1409	20241114	59.69	4380	-48.63	20240123	1409	59.69	20241114	4380	-48.63	20240123	1409	59.69	20241114	1.16	N	239340	100	26 억		35447	N	N	0	N	02	N
148	20241204	140918	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-230	5	-9.39	1276772490	559234	49.83	2345	2395	2215	3185	1715	2450	2283.07	0.13	0	-11634	2643	2546	2438	2341	2233	2492	2287	27	735	100	0	5	1	26979634	599	-8.25	2.37	12	2.07	-269.00	936.00	4380	20240123	-49.32	1409	20241114	57.56	4380	-49.32	20240123	1409	57.56	20241114	4380	-49.32	20240123	1409	57.56	20241114	1.16	N	239340	100	26 억		35447	N	N	0	N	02	N
149	20241204	130909	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-190	5	-7.76	1209609220	529372	47.17	2345	2395	2215	3185	1715	2450	2284.98	0.13	0	-5200	2643	2546	2438	2341	2233	2492	2287	27	735	100	0	5	1	26979634	610	-8.40	2.41	12	1.96	-269.00	936.00	4380	20240123	-48.40	1409	20241114	60.40	4380	-48.40	20240123	1409	60.40	20241114	4380	-48.40	20240123	1409	60.40	20241114	1.16	N	239340	100	26 억		35447	N	N	0	N	02	N
150	20241204	120906	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-225	5	-9.18	1153308550	504299	44.94	2345	2395	2215	3185	1715	2450	2286.95	0.13	0	-2132	2643	2546	2438	2341	2233	2492	2287	27	735	100	0	5	1	26979634	600	-8.27	2.38	12	1.87	-269.00	936.00	4380	20240123	-49.20	1409	20241114	57.91	4380	-49.20	20240123	1409	57.91	20241114	4380	-49.20	20240123	1409	57.91	20241114	1.16	N	239340	100	26 억		35447	N	N	0	N	02	N
151	20241204	110859	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-195	5	-7.96	1077546075	470297	41.91	2345	2395	2215	3185	1715	2450	2291.20	0.13	0	1615	2643	2546	2438	2341	2233	2492	2287	27	735	100	0	5	1	26979634	608	-8.38	2.41	12	1.74	-269.00	936.00	4380	20240123	-48.52	1409	20241114	60.04	4380	-48.52	20240123	1409	60.04	20241114	4380	-48.52	20240123	1409	60.04	20241114	1.16	N	239340	100	26 억		35447	N	N	0	N	02	N
152	20241204	100902	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-165	5	-6.73	964609290	420228	37.45	2345	2395	2215	3185	1715	2450	2295.44	0.13	0	10771	2643	2546	2438	2341	2233	2492	2287	27	735	100	0	5	1	26979634	616	-8.49	2.44	12	1.56	-269.00	936.00	4380	20240123	-47.83	1409	20241114	62.17	4380	-47.83	20240123	1409	62.17	20241114	4380	-47.83	20240123	1409	62.17	20241114	1.16	N	239340	100	26 억		35447	N	N	0	N	02	N
153	20241204	090922	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-80	5	-3.27	182300990	77457	6.90	2345	2395	2315	3185	1715	2450	2353.55	0.13	0	3039	2643	2546	2438	2341	2233	2492	2287	27	735	100	0	5	1	26979634	639	-8.81	2.53	12	0.29	-269.00	936.00	4380	20240123	-45.89	1409	20241114	68.20	4380	-45.89	20240123	1409	68.20	20241114	4380	-45.89	20240123	1409	68.20	20241114	1.16	N	239340	100	26 억		35447	N	N	0	N	02	N
154	20241203	160954	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-60	5	-2.39	2656042795	1106823	79.34	2460	2535	2330	3260	1760	2510	2397.60	0.10	0	11461	2786	2647	2526	2387	2266	2587	2327	27	750	100	0	5	1	26979634	661	-9.11	2.62	12	4.10	-269.00	936.00	4380	20240123	-44.06	1409	20241114	73.88	4380	-44.06	20240123	1409	73.88	20241114	4380	-44.06	20240123	1409	73.88	20241114	1.51	N	239340	100	26 억		28017	N	N	0	N	02	N
155	20241203	151032	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-105	5	-4.18	2240987870	936874	67.16	2460	2535	2330	3260	1760	2510	2391.62	0.10	0	8298	2786	2647	2526	2387	2266	2587	2327	27	750	100	0	5	1	26979634	649	-8.94	2.57	12	3.47	-269.00	936.00	4380	20240123	-45.09	1409	20241114	70.69	4380	-45.09	20240123	1409	70.69	20241114	4380	-45.09	20240123	1409	70.69	20241114	1.51	N	239340	100	26 억		28017	N	N	0	N	02	N
156	20241203	141012	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-115	5	-4.58	2086822725	872481	62.54	2460	2535	2330	3260	1760	2510	2391.44	0.10	0	2037	2786	2647	2526	2387	2266	2587	2327	27	750	100	0	5	1	26979634	646	-8.90	2.56	12	3.23	-269.00	936.00	4380	20240123	-45.32	1409	20241114	69.98	4380	-45.32	20240123	1409	69.98	20241114	4380	-45.32	20240123	1409	69.98	20241114	1.51	N	239340	100	26 억		28017	N	N	0	N	02	N
157	20241203	131014	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-130	5	-5.18	1924075145	804264	57.65	2460	2535	2330	3260	1760	2510	2391.93	0.10	0	-2620	2786	2647	2526	2387	2266	2587	2327	27	750	100	0	5	1	26979634	642	-8.85	2.54	12	2.98	-269.00	936.00	4380	20240123	-45.66	1409	20241114	68.91	4380	-45.66	20240123	1409	68.91	20241114	4380	-45.66	20240123	1409	68.91	20241114	1.51	N	239340	100	26 억		28017	N	N	0	N	02	N
158	20241203	121026	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-145	5	-5.78	1792773090	748800	53.68	2460	2535	2330	3260	1760	2510	2393.75	0.10	0	508	2786	2647	2526	2387	2266	2587	2327	27	750	100	0	5	1	26979634	638	-8.79	2.53	12	2.78	-269.00	936.00	4380	20240123	-46.00	1409	20241114	67.85	4380	-46.00	20240123	1409	67.85	20241114	4380	-46.00	20240123	1409	67.85	20241114	1.51	N	239340	100	26 억		28017	N	N	0	N	02	N
159	20241203	111008	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-130	5	-5.18	1442321445	600120	43.02	2460	2535	2330	3260	1760	2510	2402.88	0.10	0	-9688	2786	2647	2526	2387	2266	2587	2327	27	750	100	0	5	1	26979634	642	-8.85	2.54	12	2.22	-269.00	936.00	4380	20240123	-45.66	1409	20241114	68.91	4380	-45.66	20240123	1409	68.91	20241114	4380	-45.66	20240123	1409	68.91	20241114	1.51	N	239340	100	26 억		28017	N	N	0	N	02	N
160	20241203	100953	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-140	5	-5.58	1166313340	483885	34.69	2460	2535	2330	3260	1760	2510	2409.72	0.10	0	-5841	2786	2647	2526	2387	2266	2587	2327	27	750	100	0	5	1	26979634	639	-8.81	2.53	12	1.79	-269.00	936.00	4380	20240123	-45.89	1409	20241114	68.20	4380	-45.89	20240123	1409	68.20	20241114	4380	-45.89	20240123	1409	68.20	20241114	1.51	N	239340	100	26 억		28017	N	N	0	N	02	N
161	20241203	090943	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-45	5	-1.79	201171745	80831	5.79	2460	2535	2460	3260	1760	2510	2488.02	0.10	0	-8420	2786	2647	2526	2387	2266	2587	2327	27	750	100	0	5	1	26979634	665	-9.16	2.63	12	0.30	-269.00	936.00	4380	20240123	-43.72	1409	20241114	74.95	4380	-43.72	20240123	1409	74.95	20241114	4380	-43.72	20240123	1409	74.95	20241114	1.51	N	239340	100	26 억		28017	N	N	0	N	02	N
162	20241202	160929	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-190	5	-7.04	3419894375	1367634	11.19	2625	2665	2405	3510	1890	2700	2500.47	0.09	0	-12602	3223	2961	2673	2411	2123	3092	2542	27	810	100	0	5	1	26979634	677	-9.33	2.68	12	5.07	-269.00	936.00	4380	20240123	-42.69	1409	20241114	78.14	4380	-42.69	20240123	1409	78.14	20241114	4380	-42.69	20240123	1409	78.14	20241114	1.41	N	239340	100	26 억		23209	N	N	0	N	02	N
163	20241202	151042	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-190	5	-7.04	3206696805	1282474	10.50	2625	2665	2405	3510	1890	2700	2500.34	0.09	0	-2719	3223	2961	2673	2411	2123	3092	2542	27	810	100	0	5	1	26979634	677	-9.33	2.68	12	4.75	-269.00	936.00	4380	20240123	-42.69	1409	20241114	78.14	4380	-42.69	20240123	1409	78.14	20241114	4380	-42.69	20240123	1409	78.14	20241114	1.41	N	239340	100	26 억		23209	N	N	0	N	02	N
164	20241202	141003	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-225	5	-8.33	2857717780	1142568	9.35	2625	2665	2405	3510	1890	2700	2501.07	0.09	0	-5745	3223	2961	2673	2411	2123	3092	2542	27	810	100	0	5	1	26979634	668	-9.20	2.64	12	4.23	-269.00	936.00	4380	20240123	-43.49	1409	20241114	75.66	4380	-43.49	20240123	1409	75.66	20241114	4380	-43.49	20240123	1409	75.66	20241114	1.41	N	239340	100	26 억		23209	N	N	0	N	02	N
165	20241202	130941	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-245	5	-9.07	2685375525	1072761	8.78	2625	2665	2405	3510	1890	2700	2503.17	0.09	0	-6557	3223	2961	2673	2411	2123	3092	2542	27	810	100	0	5	1	26979634	662	-9.13	2.62	12	3.98	-269.00	936.00	4380	20240123	-43.95	1409	20241114	74.24	4380	-43.95	20240123	1409	74.24	20241114	4380	-43.95	20240123	1409	74.24	20241114	1.41	N	239340	100	26 억		23209	N	N	0	N	02	N
166	20241202	121003	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-240	5	-8.89	2442224245	973125	7.96	2625	2665	2405	3510	1890	2700	2509.60	0.09	0	-8408	3223	2961	2673	2411	2123	3092	2542	27	810	100	0	5	1	26979634	664	-9.14	2.63	12	3.61	-269.00	936.00	4380	20240123	-43.84	1409	20241114	74.59	4380	-43.84	20240123	1409	74.59	20241114	4380	-43.84	20240123	1409	74.59	20241114	1.41	N	239340	100	26 억		23209	N	N	0	N	02	N
167	20241202	110909	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-240	5	-8.89	2136436675	848751	6.95	2625	2665	2405	3510	1890	2700	2517.08	0.09	0	12683	3223	2961	2673	2411	2123	3092	2542	27	810	100	0	5	1	26979634	664	-9.14	2.63	12	3.15	-269.00	936.00	4380	20240123	-43.84	1409	20241114	74.59	4380	-43.84	20240123	1409	74.59	20241114	4380	-43.84	20240123	1409	74.59	20241114	1.41	N	239340	100	26 억		23209	N	N	0	N	02	N
168	20241202	100921	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-255	5	-9.44	1797239205	710017	5.81	2625	2665	2420	3510	1890	2700	2531.18	0.09	0	4749	3223	2961	2673	2411	2123	3092	2542	27	810	100	0	5	1	26979634	660	-9.09	2.61	12	2.63	-269.00	936.00	4380	20240123	-44.18	1409	20241114	73.53	4380	-44.18	20240123	1409	73.53	20241114	4380	-44.18	20240123	1409	73.53	20241114	1.41	N	239340	100	26 억		23209	N	N	0	N	02	N
169	20241202	090916	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-110	5	-4.07	605378605	234012	1.92	2625	2665	2520	3510	1890	2700	2586.78	0.09	0	-1053	3223	2961	2673	2411	2123	3092	2542	27	810	100	0	5	1	26979634	699	-9.63	2.77	12	0.87	-269.00	936.00	4380	20240123	-40.87	1409	20241114	83.82	4380	-40.87	20240123	1409	83.82	20241114	4380	-40.87	20240123	1409	83.82	20241114	1.41	N	239340	100	26 억		23209	N	N	0	N	02	N