KissMeData/359090/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	6	2	0.52	133903604	115763	89.64	1141	1168	1141	1502	810	1156	1156.58	2.04	17572	35238	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	659	11.39	1.51	12	0.20	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	1.97	N	359090	100	56 억	1155650	N	N	N	N
3	20241231	151242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	6	2	0.52	133903604	115763	89.64	1141	1168	1141	1502	810	1156	1156.58	2.04	17572	35238	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	659	11.39	1.51	12	0.20	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	1.97	N	359090	100	56 억	1155650	N	N	N	N
4	20241231	141258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	6	2	0.52	133903604	115763	89.64	1141	1168	1141	1502	810	1156	1156.58	2.04	17572	35238	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	659	11.39	1.51	12	0.20	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	1.97	N	359090	100	56 억	1155650	N	N	N	N
5	20241231	131258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	6	2	0.52	133903604	115763	89.64	1141	1168	1141	1502	810	1156	1156.58	2.04	17572	35238	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	659	11.39	1.51	12	0.20	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	1.97	N	359090	100	56 억	1155650	N	N	N	N
6	20241231	121258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	6	2	0.52	133903604	115763	89.64	1141	1168	1141	1502	810	1156	1156.58	2.04	17572	35238	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	659	11.39	1.51	12	0.20	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	1.97	N	359090	100	56 억	1155650	N	N	N	N
7	20241231	111256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	6	2	0.52	133903604	115763	89.64	1141	1168	1141	1502	810	1156	1156.58	2.04	17572	35238	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	659	11.39	1.51	12	0.20	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	1.97	N	359090	100	56 억	1155650	N	N	N	N
8	20241231	101250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	6	2	0.52	133903604	115763	89.64	1141	1168	1141	1502	810	1156	1156.58	2.04	17572	35238	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	659	11.39	1.51	12	0.20	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	1.97	N	359090	100	56 억	1155650	N	N	N	N
9	20241231	091253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	6	2	0.52	133903604	115763	89.64	1141	1168	1141	1502	810	1156	1156.58	2.04	17572	35238	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	659	11.39	1.51	12	0.20	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	1.97	N	359090	100	56 억	1155650	N	N	N	N
10	20241230	161249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	6	2	0.52	131606677	113777	88.10	1141	1168	1141	1502	810	1156	1156.58	2.01	0	35238	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	659	11.39	1.51	12	0.20	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	1.97	N	359090	100	56 억	1138078	N	N	N	N
11	20241230	151253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1160	4	2	0.35	116392471	100671	77.95	1141	1168	1141	1502	810	1156	1156.17	2.01	0	36571	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	658	11.37	1.51	12	0.18	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	1.97	N	359090	100	56 억	1138078	N	N	N	N
12	20241230	141253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	6	2	0.52	98618630	85329	66.07	1141	1168	1141	1502	810	1156	1155.75	2.01	0	29750	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	659	11.39	1.51	12	0.15	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	1.97	N	359090	100	56 억	1138078	N	N	N	N
13	20241230	131254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1163	7	2	0.61	85778103	74277	57.51	1141	1168	1141	1502	810	1156	1154.84	2.01	0	26790	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	660	11.40	1.51	12	0.13	102.00	770.00	2395	20240422	-51.44	980	20240805	18.67	2395	-51.44	20240422	980	18.67	20240805	2395	-51.44	20240422	980	18.67	20240805	1.97	N	359090	100	56 억	1138078	N	N	N	N
14	20241230	121250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1165	9	2	0.78	74879116	64903	50.26	1141	1168	1141	1502	810	1156	1153.71	2.01	0	27529	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	661	11.42	1.51	12	0.11	102.00	770.00	2395	20240422	-51.36	980	20240805	18.88	2395	-51.36	20240422	980	18.88	20240805	2395	-51.36	20240422	980	18.88	20240805	1.97	N	359090	100	56 억	1138078	N	N	N	N
15	20241230	111251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1164	8	2	0.69	70089468	60785	47.07	1141	1168	1141	1502	810	1156	1153.07	2.01	0	25810	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	660	11.41	1.51	12	0.11	102.00	770.00	2395	20240422	-51.40	980	20240805	18.78	2395	-51.40	20240422	980	18.78	20240805	2395	-51.40	20240422	980	18.78	20240805	1.97	N	359090	100	56 억	1138078	N	N	N	N
16	20241230	101250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1165	9	2	0.78	59710752	51848	40.15	1141	1168	1141	1502	810	1156	1151.65	2.01	0	22905	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	661	11.42	1.51	12	0.09	102.00	770.00	2395	20240422	-51.36	980	20240805	18.88	2395	-51.36	20240422	980	18.88	20240805	2395	-51.36	20240422	980	18.88	20240805	1.97	N	359090	100	56 억	1138078	N	N	N	N
17	20241230	091254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1163	7	2	0.61	37378006	32655	25.29	1141	1163	1141	1502	810	1156	1144.63	2.01	0	17601	1184	1169	1152	1137	1120	1177	1145	57	346	100	760	1	1	56725891	660	11.40	1.51	12	0.06	102.00	770.00	2395	20240422	-51.44	980	20240805	18.67	2395	-51.44	20240422	980	18.67	20240805	2395	-51.44	20240422	980	18.67	20240805	1.97	N	359090	100	56 억	1138078	N	N	N	N
18	20241227	161246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1156	2	2	0.17	148204854	129041	66.99	1142	1167	1135	1500	808	1154	1148.39	2.06	0	-2000	1220	1187	1167	1134	1114	1177	1124	57	346	100	760	1	1	56725891	656	11.33	1.50	12	0.23	102.00	770.00	2395	20240422	-51.73	980	20240805	17.96	2395	-51.73	20240422	980	17.96	20240805	2395	-51.73	20240422	980	17.96	20240805	2.00	N	359090	100	56 억	1169696	N	N	N	N
19	20241227	151245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1157	3	2	0.26	140645272	122500	63.59	1142	1167	1135	1500	808	1154	1148.12	2.06	0	-618	1220	1187	1167	1134	1114	1177	1124	57	346	100	760	1	1	56725891	656	11.34	1.50	12	0.22	102.00	770.00	2395	20240422	-51.69	980	20240805	18.06	2395	-51.69	20240422	980	18.06	20240805	2395	-51.69	20240422	980	18.06	20240805	2.00	N	359090	100	56 억	1169696	N	N	N	N
20	20241227	141248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1158	4	2	0.35	131518986	114612	59.50	1142	1167	1135	1500	808	1154	1147.51	2.06	0	-3656	1220	1187	1167	1134	1114	1177	1124	57	346	100	760	1	1	56725891	657	11.35	1.50	12	0.20	102.00	770.00	2395	20240422	-51.65	980	20240805	18.16	2395	-51.65	20240422	980	18.16	20240805	2395	-51.65	20240422	980	18.16	20240805	2.00	N	359090	100	56 억	1169696	N	N	N	N
21	20241227	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1147	-7	5	-0.61	88003149	76803	39.87	1142	1167	1135	1500	808	1154	1145.83	2.06	0	8816	1220	1187	1167	1134	1114	1177	1124	57	346	100	760	1	1	56725891	651	11.25	1.49	12	0.14	102.00	770.00	2395	20240422	-52.11	980	20240805	17.04	2395	-52.11	20240422	980	17.04	20240805	2395	-52.11	20240422	980	17.04	20240805	2.00	N	359090	100	56 억	1169696	N	N	N	N
22	20241227	121246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1139	-15	5	-1.30	62485895	54466	28.28	1142	1167	1136	1500	808	1154	1147.25	2.06	0	1903	1220	1187	1167	1134	1114	1177	1124	57	346	100	760	1	1	56725891	646	11.17	1.48	12	0.10	102.00	770.00	2395	20240422	-52.44	980	20240805	16.22	2395	-52.44	20240422	980	16.22	20240805	2395	-52.44	20240422	980	16.22	20240805	2.00	N	359090	100	56 억	1169696	N	N	N	N
23	20241227	111246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1138	-16	5	-1.39	44212791	38453	19.96	1142	1167	1136	1500	808	1154	1149.79	2.06	0	2054	1220	1187	1167	1134	1114	1177	1124	57	346	100	760	1	1	56725891	646	11.16	1.48	12	0.07	102.00	770.00	2395	20240422	-52.48	980	20240805	16.12	2395	-52.48	20240422	980	16.12	20240805	2395	-52.48	20240422	980	16.12	20240805	2.00	N	359090	100	56 억	1169696	N	N	N	N
24	20241227	101244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1158	4	2	0.35	21842287	18947	9.84	1142	1167	1136	1500	808	1154	1152.81	2.06	0	1129	1220	1187	1167	1134	1114	1177	1124	57	346	100	760	1	1	56725891	657	11.35	1.50	12	0.03	102.00	770.00	2395	20240422	-51.65	980	20240805	18.16	2395	-51.65	20240422	980	18.16	20240805	2395	-51.65	20240422	980	18.16	20240805	2.00	N	359090	100	56 억	1169696	N	N	N	N
25	20241227	091250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1143	-11	5	-0.95	6932692	6043	3.14	1142	1160	1142	1500	808	1154	1147.23	2.06	0	-764	1220	1187	1167	1134	1114	1177	1124	57	346	100	760	1	1	56725891	648	11.21	1.48	12	0.01	102.00	770.00	2395	20240422	-52.28	980	20240805	16.63	2395	-52.28	20240422	980	16.63	20240805	2395	-52.28	20240422	980	16.63	20240805	2.00	N	359090	100	56 억	1169696	N	N	N	N
26	20241226	161240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1154	-36	5	-3.03	219628072	188458	31.68	1191	1200	1147	1547	833	1190	1165.40	2.13	0	-32831	1243	1216	1183	1156	1123	1230	1170	57	357	100	780	1	1	56725891	655	11.31	1.50	12	0.33	102.00	770.00	2395	20240422	-51.82	980	20240805	17.76	2395	-51.82	20240422	980	17.76	20240805	2395	-51.82	20240422	980	17.76	20240805	2.07	N	359090	100	56 억	1210066	N	N	N	N
27	20241226	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1149	-41	5	-3.45	203270018	174248	29.29	1191	1200	1149	1547	833	1190	1166.56	2.13	0	-33895	1243	1216	1183	1156	1123	1230	1170	57	357	100	780	1	1	56725891	652	11.26	1.49	12	0.31	102.00	770.00	2395	20240422	-52.03	980	20240805	17.24	2395	-52.03	20240422	980	17.24	20240805	2395	-52.03	20240422	980	17.24	20240805	2.07	N	359090	100	56 억	1210066	N	N	N	N
28	20241226	141235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1162	-28	5	-2.35	153366464	131060	22.03	1191	1200	1160	1547	833	1190	1170.20	2.13	0	-31157	1243	1216	1183	1156	1123	1230	1170	57	357	100	780	1	1	56725891	659	11.39	1.51	12	0.23	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	2.07	N	359090	100	56 억	1210066	N	N	N	N
29	20241226	131237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1174	-16	5	-1.34	120320746	102726	17.27	1191	1200	1160	1547	833	1190	1171.28	2.13	0	-17443	1243	1216	1183	1156	1123	1230	1170	57	357	100	780	1	1	56725891	666	11.51	1.52	12	0.18	102.00	770.00	2395	20240422	-50.98	980	20240805	19.80	2395	-50.98	20240422	980	19.80	20240805	2395	-50.98	20240422	980	19.80	20240805	2.07	N	359090	100	56 억	1210066	N	N	N	N
30	20241226	121234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1173	-17	5	-1.43	104847411	89498	15.04	1191	1200	1160	1547	833	1190	1171.51	2.13	0	-17970	1243	1216	1183	1156	1123	1230	1170	57	357	100	780	1	1	56725891	665	11.50	1.52	12	0.16	102.00	770.00	2395	20240422	-51.02	980	20240805	19.69	2395	-51.02	20240422	980	19.69	20240805	2395	-51.02	20240422	980	19.69	20240805	2.07	N	359090	100	56 억	1210066	N	N	N	N
31	20241226	111232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1164	-26	5	-2.18	87432909	74600	12.54	1191	1200	1160	1547	833	1190	1172.02	2.13	0	-12673	1243	1216	1183	1156	1123	1230	1170	57	357	100	780	1	1	56725891	660	11.41	1.51	12	0.13	102.00	770.00	2395	20240422	-51.40	980	20240805	18.78	2395	-51.40	20240422	980	18.78	20240805	2395	-51.40	20240422	980	18.78	20240805	2.07	N	359090	100	56 억	1210066	N	N	N	N
32	20241226	101236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1176	-14	5	-1.18	53421603	45417	7.63	1191	1200	1166	1547	833	1190	1176.25	2.13	0	-8976	1243	1216	1183	1156	1123	1230	1170	57	357	100	780	1	1	56725891	667	11.53	1.53	12	0.08	102.00	770.00	2395	20240422	-50.90	980	20240805	20.00	2395	-50.90	20240422	980	20.00	20240805	2395	-50.90	20240422	980	20.00	20240805	2.07	N	359090	100	56 억	1210066	N	N	N	N
33	20241226	091235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1180	-10	5	-0.84	20822189	17594	2.96	1191	1200	1173	1547	833	1190	1183.48	2.13	0	-4918	1243	1216	1183	1156	1123	1230	1170	57	357	100	780	1	1	56725891	669	11.57	1.53	12	0.03	102.00	770.00	2395	20240422	-50.73	980	20240805	20.41	2395	-50.73	20240422	980	20.41	20240805	2395	-50.73	20240422	980	20.41	20240805	2.07	N	359090	100	56 억	1210066	N	N	N	N
34	20241224	161235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1190	37	2	3.21	701224169	593390	265.91	1170	1210	1150	1498	808	1153	1181.71	2.20	0	-35485	1185	1169	1139	1123	1093	1177	1131	57	345	100	760	1	1	56725891	675	11.67	1.55	12	1.05	102.00	770.00	2395	20240422	-50.31	980	20240805	21.43	2395	-50.31	20240422	980	21.43	20240805	2395	-50.31	20240422	980	21.43	20240805	2.04	N	359090	100	56 억	1246372	N	N	N	N
35	20241224	151234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1186	33	2	2.86	660591604	559226	250.60	1170	1210	1150	1498	808	1153	1181.26	2.20	0	-30384	1185	1169	1139	1123	1093	1177	1131	57	345	100	760	1	1	56725891	673	11.63	1.54	12	0.99	102.00	770.00	2395	20240422	-50.48	980	20240805	21.02	2395	-50.48	20240422	980	21.02	20240805	2395	-50.48	20240422	980	21.02	20240805	2.04	N	359090	100	56 억	1246372	N	N	N	N
36	20241224	141231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1188	35	2	3.04	636265693	538682	241.40	1170	1210	1150	1498	808	1153	1181.15	2.20	0	-30641	1185	1169	1139	1123	1093	1177	1131	57	345	100	760	1	1	56725891	674	11.65	1.54	12	0.95	102.00	770.00	2395	20240422	-50.40	980	20240805	21.22	2395	-50.40	20240422	980	21.22	20240805	2395	-50.40	20240422	980	21.22	20240805	2.04	N	359090	100	56 억	1246372	N	N	N	N
37	20241224	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1184	31	2	2.69	599152491	507347	227.35	1170	1210	1150	1498	808	1153	1180.95	2.20	0	-26929	1185	1169	1139	1123	1093	1177	1131	57	345	100	760	1	1	56725891	672	11.61	1.54	12	0.89	102.00	770.00	2395	20240422	-50.56	980	20240805	20.82	2395	-50.56	20240422	980	20.82	20240805	2395	-50.56	20240422	980	20.82	20240805	2.04	N	359090	100	56 억	1246372	N	N	N	N
38	20241224	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1183	30	2	2.60	577451099	488956	219.11	1170	1210	1150	1498	808	1153	1180.99	2.20	0	-27097	1185	1169	1139	1123	1093	1177	1131	57	345	100	760	1	1	56725891	671	11.60	1.54	12	0.86	102.00	770.00	2395	20240422	-50.61	980	20240805	20.71	2395	-50.61	20240422	980	20.71	20240805	2395	-50.61	20240422	980	20.71	20240805	2.04	N	359090	100	56 억	1246372	N	N	N	N
39	20241224	111235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1182	29	2	2.52	545885517	462232	207.14	1170	1210	1150	1498	808	1153	1180.98	2.20	0	-31550	1185	1169	1139	1123	1093	1177	1131	57	345	100	760	1	1	56725891	671	11.59	1.54	12	0.81	102.00	770.00	2395	20240422	-50.65	980	20240805	20.61	2395	-50.65	20240422	980	20.61	20240805	2395	-50.65	20240422	980	20.61	20240805	2.04	N	359090	100	56 억	1246372	N	N	N	N
40	20241224	101233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1189	36	2	3.12	389773754	331627	148.61	1170	1192	1150	1498	808	1153	1175.34	2.20	0	-67184	1185	1169	1139	1123	1093	1177	1131	57	345	100	760	1	1	56725891	674	11.66	1.54	12	0.58	102.00	770.00	2395	20240422	-50.35	980	20240805	21.33	2395	-50.35	20240422	980	21.33	20240805	2395	-50.35	20240422	980	21.33	20240805	2.04	N	359090	100	56 억	1246372	N	N	N	N
41	20241224	091240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1165	12	2	1.04	111094756	95783	42.92	1170	1173	1150	1498	808	1153	1159.86	2.20	0	-10509	1185	1169	1139	1123	1093	1177	1131	57	345	100	760	1	1	56725891	661	11.42	1.51	12	0.17	102.00	770.00	2395	20240422	-51.36	980	20240805	18.88	2395	-51.36	20240422	980	18.88	20240805	2395	-51.36	20240422	980	18.88	20240805	2.04	N	359090	100	56 억	1246372	N	N	N	N
42	20241223	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1153	46	2	4.16	254220434	223143	110.15	1109	1155	1109	1439	775	1107	1139.26	1.98	0	124209	1181	1144	1123	1086	1065	1133	1075	57	332	100	730	1	1	56725891	654	11.30	1.50	12	0.39	102.00	770.00	2395	20240422	-51.86	980	20240805	17.65	2395	-51.86	20240422	980	17.65	20240805	2395	-51.86	20240422	980	17.65	20240805	2.08	N	359090	100	56 억	1123671	N	N	N	N
43	20241223	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1152	45	2	4.07	247380459	217204	107.22	1109	1155	1109	1439	775	1107	1138.93	1.98	0	121341	1181	1144	1123	1086	1065	1133	1075	57	332	100	730	1	1	56725891	653	11.29	1.50	12	0.38	102.00	770.00	2395	20240422	-51.90	980	20240805	17.55	2395	-51.90	20240422	980	17.55	20240805	2395	-51.90	20240422	980	17.55	20240805	2.08	N	359090	100	56 억	1123671	N	N	N	N
44	20241223	141225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1146	39	2	3.52	218150093	191829	94.69	1109	1154	1109	1439	775	1107	1137.21	1.98	0	109470	1181	1144	1123	1086	1065	1133	1075	57	332	100	730	1	1	56725891	650	11.24	1.49	12	0.34	102.00	770.00	2395	20240422	-52.15	980	20240805	16.94	2395	-52.15	20240422	980	16.94	20240805	2395	-52.15	20240422	980	16.94	20240805	2.08	N	359090	100	56 억	1123671	N	N	N	N
45	20241223	131224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1144	37	2	3.34	162598107	143450	70.81	1109	1145	1109	1439	775	1107	1133.48	1.98	0	68890	1181	1144	1123	1086	1065	1133	1075	57	332	100	730	1	1	56725891	649	11.22	1.49	12	0.25	102.00	770.00	2395	20240422	-52.23	980	20240805	16.73	2395	-52.23	20240422	980	16.73	20240805	2395	-52.23	20240422	980	16.73	20240805	2.08	N	359090	100	56 억	1123671	N	N	N	N
46	20241223	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1145	38	2	3.43	136744794	120753	59.61	1109	1145	1109	1439	775	1107	1132.43	1.98	0	56528	1181	1144	1123	1086	1065	1133	1075	57	332	100	730	1	1	56725891	650	11.23	1.49	12	0.21	102.00	770.00	2395	20240422	-52.19	980	20240805	16.84	2395	-52.19	20240422	980	16.84	20240805	2395	-52.19	20240422	980	16.84	20240805	2.08	N	359090	100	56 억	1123671	N	N	N	N
47	20241223	111222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1142	35	2	3.16	126899588	112130	55.35	1109	1142	1109	1439	775	1107	1131.72	1.98	0	48657	1181	1144	1123	1086	1065	1133	1075	57	332	100	730	1	1	56725891	648	11.20	1.48	12	0.20	102.00	770.00	2395	20240422	-52.32	980	20240805	16.53	2395	-52.32	20240422	980	16.53	20240805	2395	-52.32	20240422	980	16.53	20240805	2.08	N	359090	100	56 억	1123671	N	N	N	N
48	20241223	101216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1133	26	2	2.35	62511060	55546	27.42	1109	1134	1109	1439	775	1107	1125.39	1.98	0	44039	1181	1144	1123	1086	1065	1133	1075	57	332	100	730	1	1	56725891	643	11.11	1.47	12	0.10	102.00	770.00	2395	20240422	-52.69	980	20240805	15.61	2395	-52.69	20240422	980	15.61	20240805	2395	-52.69	20240422	980	15.61	20240805	2.08	N	359090	100	56 억	1123671	N	N	N	N
49	20241223	091222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1128	21	2	1.90	14152712	12666	6.25	1109	1128	1109	1439	775	1107	1117.38	1.98	0	6656	1181	1144	1123	1086	1065	1133	1075	57	332	100	730	1	1	56725891	640	11.06	1.46	12	0.02	102.00	770.00	2395	20240422	-52.90	980	20240805	15.10	2395	-52.90	20240422	980	15.10	20240805	2395	-52.90	20240422	980	15.10	20240805	2.08	N	359090	100	56 억	1123671	N	N	N	N
50	20241220	161217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1107	-53	5	-4.57	225978060	201176	151.37	1150	1160	1102	1508	812	1160	1123.33	2.07	0	-51915	1187	1173	1149	1135	1111	1180	1142	57	348	100	760	1	1	56725891	628	10.85	1.44	12	0.35	102.00	770.00	2395	20240422	-53.78	980	20240805	12.96	2395	-53.78	20240422	980	12.96	20240805	2395	-53.78	20240422	980	12.96	20240805	2.19	N	359090	100	56 억	1175693	N	N	N	N
51	20241220	151221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1119	-41	5	-3.53	217986235	193973	145.95	1150	1160	1102	1508	812	1160	1123.80	2.07	0	-51271	1187	1173	1149	1135	1111	1180	1142	57	348	100	760	1	1	56725891	635	10.97	1.45	12	0.34	102.00	770.00	2395	20240422	-53.28	980	20240805	14.18	2395	-53.28	20240422	980	14.18	20240805	2395	-53.28	20240422	980	14.18	20240805	2.19	N	359090	100	56 억	1175693	N	N	N	N
52	20241220	141218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1125	-35	5	-3.02	107679822	94921	71.42	1150	1160	1123	1508	812	1160	1134.42	2.07	0	-56656	1187	1173	1149	1135	1111	1180	1142	57	348	100	760	1	1	56725891	638	11.03	1.46	12	0.17	102.00	770.00	2395	20240422	-53.03	980	20240805	14.80	2395	-53.03	20240422	980	14.80	20240805	2395	-53.03	20240422	980	14.80	20240805	2.19	N	359090	100	56 억	1175693	N	N	N	N
53	20241220	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1131	-29	5	-2.50	87124904	76657	57.68	1150	1160	1125	1508	812	1160	1136.56	2.07	0	-44272	1187	1173	1149	1135	1111	1180	1142	57	348	100	760	1	1	56725891	642	11.09	1.47	12	0.14	102.00	770.00	2395	20240422	-52.78	980	20240805	15.41	2395	-52.78	20240422	980	15.41	20240805	2395	-52.78	20240422	980	15.41	20240805	2.19	N	359090	100	56 억	1175693	N	N	N	N
54	20241220	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1134	-26	5	-2.24	78676543	69176	52.05	1150	1160	1128	1508	812	1160	1137.34	2.07	0	-41082	1187	1173	1149	1135	1111	1180	1142	57	348	100	760	1	1	56725891	643	11.12	1.47	12	0.12	102.00	770.00	2395	20240422	-52.65	980	20240805	15.71	2395	-52.65	20240422	980	15.71	20240805	2395	-52.65	20240422	980	15.71	20240805	2.19	N	359090	100	56 억	1175693	N	N	N	N
55	20241220	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1135	-25	5	-2.16	49453386	43346	32.62	1150	1160	1132	1508	812	1160	1140.90	2.07	0	-25934	1187	1173	1149	1135	1111	1180	1142	57	348	100	760	1	1	56725891	644	11.13	1.47	12	0.08	102.00	770.00	2395	20240422	-52.61	980	20240805	15.82	2395	-52.61	20240422	980	15.82	20240805	2395	-52.61	20240422	980	15.82	20240805	2.19	N	359090	100	56 억	1175693	N	N	N	N
56	20241220	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1150	-10	5	-0.86	23004175	20068	15.10	1150	1160	1140	1508	812	1160	1146.31	2.07	0	-11999	1187	1173	1149	1135	1111	1180	1142	57	348	100	760	1	1	56725891	652	11.27	1.49	12	0.04	102.00	770.00	2395	20240422	-51.98	980	20240805	17.35	2395	-51.98	20240422	980	17.35	20240805	2395	-51.98	20240422	980	17.35	20240805	2.19	N	359090	100	56 억	1175693	N	N	N	N
57	20241220	091218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1155	-5	5	-0.43	11033301	9596	7.22	1150	1160	1141	1508	812	1160	1149.78	2.07	0	-7563	1187	1173	1149	1135	1111	1180	1142	57	348	100	760	1	1	56725891	655	11.32	1.50	12	0.02	102.00	770.00	2395	20240422	-51.77	980	20240805	17.86	2395	-51.77	20240422	980	17.86	20240805	2395	-51.77	20240422	980	17.86	20240805	2.19	N	359090	100	56 억	1175693	N	N	N	N
58	20241219	161213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	8	2	0.69	152631811	132845	74.09	1145	1163	1125	1497	807	1152	1148.94	2.04	0	19706	1181	1166	1152	1137	1123	1159	1130	57	345	100	760	1	1	56725891	658	11.37	1.51	12	0.23	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.23	N	359090	100	56 억	1156212	N	N	N	N
59	20241219	151211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1151	-1	5	-0.09	149486881	130131	72.58	1145	1163	1125	1497	807	1152	1148.74	2.04	0	17609	1181	1166	1152	1137	1123	1159	1130	57	345	100	760	1	1	56725891	653	11.28	1.49	12	0.23	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	2395	-51.94	20240422	980	17.45	20240805	2395	-51.94	20240422	980	17.45	20240805	2.23	N	359090	100	56 억	1156212	N	N	N	N
60	20241219	141213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1162	10	2	0.87	107581453	93995	52.42	1145	1163	1125	1497	807	1152	1144.54	2.04	0	19048	1181	1166	1152	1137	1123	1159	1130	57	345	100	760	1	1	56725891	659	11.39	1.51	12	0.17	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	2.23	N	359090	100	56 억	1156212	N	N	N	N
61	20241219	131212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1156	4	2	0.35	87590884	76718	42.79	1145	1157	1125	1497	807	1152	1141.73	2.04	0	13321	1181	1166	1152	1137	1123	1159	1130	57	345	100	760	1	1	56725891	656	11.33	1.50	12	0.14	102.00	770.00	2395	20240422	-51.73	980	20240805	17.96	2395	-51.73	20240422	980	17.96	20240805	2395	-51.73	20240422	980	17.96	20240805	2.23	N	359090	100	56 억	1156212	N	N	N	N
62	20241219	121215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1155	3	2	0.26	83657178	73312	40.89	1145	1155	1125	1497	807	1152	1141.11	2.04	0	12879	1181	1166	1152	1137	1123	1159	1130	57	345	100	760	1	1	56725891	655	11.32	1.50	12	0.13	102.00	770.00	2395	20240422	-51.77	980	20240805	17.86	2395	-51.77	20240422	980	17.86	20240805	2395	-51.77	20240422	980	17.86	20240805	2.23	N	359090	100	56 억	1156212	N	N	N	N
63	20241219	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1148	-4	5	-0.35	77447459	67919	37.88	1145	1152	1125	1497	807	1152	1140.29	2.04	0	10304	1181	1166	1152	1137	1123	1159	1130	57	345	100	760	1	1	56725891	651	11.25	1.49	12	0.12	102.00	770.00	2395	20240422	-52.07	980	20240805	17.14	2395	-52.07	20240422	980	17.14	20240805	2395	-52.07	20240422	980	17.14	20240805	2.23	N	359090	100	56 억	1156212	N	N	N	N
64	20241219	101204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1152	0	3	0.00	57373543	50330	28.07	1145	1152	1125	1497	807	1152	1139.95	2.04	0	9976	1181	1166	1152	1137	1123	1159	1130	57	345	100	760	1	1	56725891	653	11.29	1.50	12	0.09	102.00	770.00	2395	20240422	-51.90	980	20240805	17.55	2395	-51.90	20240422	980	17.55	20240805	2395	-51.90	20240422	980	17.55	20240805	2.23	N	359090	100	56 억	1156212	N	N	N	N
65	20241219	091215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1142	-10	5	-0.87	7580263	6688	3.73	1145	1145	1125	1497	807	1152	1133.41	2.04	0	1699	1181	1166	1152	1137	1123	1159	1130	57	345	100	760	1	1	56725891	648	11.20	1.48	12	0.01	102.00	770.00	2395	20240422	-52.32	980	20240805	16.53	2395	-52.32	20240422	980	16.53	20240805	2395	-52.32	20240422	980	16.53	20240805	2.23	N	359090	100	56 억	1156212	N	N	N	N
66	20241218	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1152	-16	5	-1.37	205586750	179047	87.76	1162	1167	1138	1518	818	1168	1148.22	2.00	0	21681	1229	1198	1149	1118	1069	1214	1134	57	350	100	770	1	1	56725891	653	11.29	1.50	12	0.32	102.00	770.00	2395	20240422	-51.90	980	20240805	17.55	2395	-51.90	20240422	980	17.55	20240805	2395	-51.90	20240422	980	17.55	20240805	2.23	N	359090	100	56 억	1132525	N	N	N	N
67	20241218	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1158	-10	5	-0.86	196193894	170902	83.77	1162	1167	1138	1518	818	1168	1147.99	2.00	0	19376	1229	1198	1149	1118	1069	1214	1134	57	350	100	770	1	1	56725891	657	11.35	1.50	12	0.30	102.00	770.00	2395	20240422	-51.65	980	20240805	18.16	2395	-51.65	20240422	980	18.16	20240805	2395	-51.65	20240422	980	18.16	20240805	2.23	N	359090	100	56 억	1132525	N	N	N	N
68	20241218	141207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1159	-9	5	-0.77	185641554	161758	79.28	1162	1167	1138	1518	818	1168	1147.65	2.00	0	14306	1229	1198	1149	1118	1069	1214	1134	57	350	100	770	1	1	56725891	657	11.36	1.51	12	0.29	102.00	770.00	2395	20240422	-51.61	980	20240805	18.27	2395	-51.61	20240422	980	18.27	20240805	2395	-51.61	20240422	980	18.27	20240805	2.23	N	359090	100	56 억	1132525	N	N	N	N
69	20241218	131211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1141	-27	5	-2.31	112754762	98175	48.12	1162	1167	1138	1518	818	1168	1148.50	2.00	0	-30361	1229	1198	1149	1118	1069	1214	1134	57	350	100	770	1	1	56725891	647	11.19	1.48	12	0.17	102.00	770.00	2395	20240422	-52.36	980	20240805	16.43	2395	-52.36	20240422	980	16.43	20240805	2395	-52.36	20240422	980	16.43	20240805	2.23	N	359090	100	56 억	1132525	N	N	N	N
70	20241218	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1146	-22	5	-1.88	89632113	77962	38.21	1162	1167	1144	1518	818	1168	1149.68	2.00	0	-30593	1229	1198	1149	1118	1069	1214	1134	57	350	100	770	1	1	56725891	650	11.24	1.49	12	0.14	102.00	770.00	2395	20240422	-52.15	980	20240805	16.94	2395	-52.15	20240422	980	16.94	20240805	2395	-52.15	20240422	980	16.94	20240805	2.23	N	359090	100	56 억	1132525	N	N	N	N
71	20241218	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1155	-13	5	-1.11	34395129	29833	14.62	1162	1167	1147	1518	818	1168	1152.91	2.00	0	-20255	1229	1198	1149	1118	1069	1214	1134	57	350	100	770	1	1	56725891	655	11.32	1.50	12	0.05	102.00	770.00	2395	20240422	-51.77	980	20240805	17.86	2395	-51.77	20240422	980	17.86	20240805	2395	-51.77	20240422	980	17.86	20240805	2.23	N	359090	100	56 억	1132525	N	N	N	N
72	20241218	101210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1156	-12	5	-1.03	18255566	15805	7.75	1162	1167	1148	1518	818	1168	1155.03	2.00	0	-9758	1229	1198	1149	1118	1069	1214	1134	57	350	100	770	1	1	56725891	656	11.33	1.50	12	0.03	102.00	770.00	2395	20240422	-51.73	980	20240805	17.96	2395	-51.73	20240422	980	17.96	20240805	2395	-51.73	20240422	980	17.96	20240805	2.23	N	359090	100	56 억	1132525	N	N	N	N
73	20241218	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1167	-1	5	-0.09	2827102	2432	1.19	1162	1167	1157	1518	818	1168	1162.39	2.00	0	-1851	1229	1198	1149	1118	1069	1214	1134	57	350	100	770	1	1	56725891	662	11.44	1.52	12	0.00	102.00	770.00	2395	20240422	-51.27	980	20240805	19.08	2395	-51.27	20240422	980	19.08	20240805	2395	-51.27	20240422	980	19.08	20240805	2.23	N	359090	100	56 억	1132525	N	N	N	N
74	20241217	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1168	9	2	0.78	227310936	198058	134.29	1159	1180	1100	1506	812	1159	1147.69	1.95	0	22981	1180	1169	1153	1142	1126	1175	1148	57	347	100	760	1	1	56725891	663	11.45	1.52	12	0.35	102.00	770.00	2395	20240422	-51.23	980	20240805	19.18	2395	-51.23	20240422	980	19.18	20240805	2395	-51.23	20240422	980	19.18	20240805	2.18	N	359090	100	56 억	1107492	N	N	N	N
75	20241217	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	1	2	0.09	220040984	191828	130.07	1159	1180	1100	1506	812	1159	1147.07	1.95	0	23137	1180	1169	1153	1142	1126	1175	1148	57	347	100	760	1	1	56725891	658	11.37	1.51	12	0.34	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.18	N	359090	100	56 억	1107492	N	N	N	N
76	20241217	141201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1148	-11	5	-0.95	84614958	73537	49.86	1159	1163	1142	1506	812	1159	1150.64	1.95	0	6648	1180	1169	1153	1142	1126	1175	1148	57	347	100	760	1	1	56725891	651	11.25	1.49	12	0.13	102.00	770.00	2395	20240422	-52.07	980	20240805	17.14	2395	-52.07	20240422	980	17.14	20240805	2395	-52.07	20240422	980	17.14	20240805	2.18	N	359090	100	56 억	1107492	N	N	N	N
77	20241217	131157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1154	-5	5	-0.43	70146719	60992	41.35	1159	1163	1142	1506	812	1159	1150.10	1.95	0	-3637	1180	1169	1153	1142	1126	1175	1148	57	347	100	760	1	1	56725891	655	11.31	1.50	12	0.11	102.00	770.00	2395	20240422	-51.82	980	20240805	17.76	2395	-51.82	20240422	980	17.76	20240805	2395	-51.82	20240422	980	17.76	20240805	2.18	N	359090	100	56 억	1107492	N	N	N	N
78	20241217	121125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1150	-9	5	-0.78	67823080	58975	39.99	1159	1163	1142	1506	812	1159	1150.03	1.95	0	-3360	1180	1169	1153	1142	1126	1175	1148	57	347	100	760	1	1	56725891	652	11.27	1.49	12	0.10	102.00	770.00	2395	20240422	-51.98	980	20240805	17.35	2395	-51.98	20240422	980	17.35	20240805	2395	-51.98	20240422	980	17.35	20240805	2.18	N	359090	100	56 억	1107492	N	N	N	N
79	20241217	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1155	-4	5	-0.35	62353262	54230	36.77	1159	1163	1142	1506	812	1159	1149.79	1.95	0	-1000	1180	1169	1153	1142	1126	1175	1148	57	347	100	760	1	1	56725891	655	11.32	1.50	12	0.10	102.00	770.00	2395	20240422	-51.77	980	20240805	17.86	2395	-51.77	20240422	980	17.86	20240805	2395	-51.77	20240422	980	17.86	20240805	2.18	N	359090	100	56 억	1107492	N	N	N	N
80	20241217	101151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1152	-7	5	-0.60	32730964	28493	19.32	1159	1163	1142	1506	812	1159	1148.74	1.95	0	-17625	1180	1169	1153	1142	1126	1175	1148	57	347	100	760	1	1	56725891	653	11.29	1.50	12	0.05	102.00	770.00	2395	20240422	-51.90	980	20240805	17.55	2395	-51.90	20240422	980	17.55	20240805	2395	-51.90	20240422	980	17.55	20240805	2.18	N	359090	100	56 억	1107492	N	N	N	N
81	20241217	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1158	-1	5	-0.09	13076095	11334	7.68	1159	1163	1144	1506	812	1159	1153.71	1.95	0	-5995	1180	1169	1153	1142	1126	1175	1148	57	347	100	760	1	1	56725891	657	11.35	1.50	12	0.02	102.00	770.00	2395	20240422	-51.65	980	20240805	18.16	2395	-51.65	20240422	980	18.16	20240805	2395	-51.65	20240422	980	18.16	20240805	2.18	N	359090	100	56 억	1107492	N	N	N	N
82	20241216	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1159	10	2	0.87	170166132	147405	82.62	1150	1164	1137	1493	805	1149	1154.41	1.91	0	25278	1201	1175	1129	1103	1057	1188	1116	57	344	100	750	1	1	56725891	657	11.36	1.51	12	0.26	102.00	770.00	2395	20240422	-51.61	980	20240805	18.27	2395	-51.61	20240422	980	18.27	20240805	2395	-51.61	20240422	980	18.27	20240805	2.10	N	359090	100	56 억	1082214	N	N	N	N
83	20241216	151208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1156	7	2	0.61	163858747	141942	79.55	1150	1164	1137	1493	805	1149	1154.41	1.91	0	23972	1201	1175	1129	1103	1057	1188	1116	57	344	100	750	1	1	56725891	656	11.33	1.50	12	0.25	102.00	770.00	2395	20240422	-51.73	980	20240805	17.96	2395	-51.73	20240422	980	17.96	20240805	2395	-51.73	20240422	980	17.96	20240805	2.10	N	359090	100	56 억	1082214	N	N	N	N
84	20241216	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1158	9	2	0.78	147880357	128133	71.81	1150	1164	1137	1493	805	1149	1154.12	1.91	0	25482	1201	1175	1129	1103	1057	1188	1116	57	344	100	750	1	1	56725891	657	11.35	1.50	12	0.23	102.00	770.00	2395	20240422	-51.65	980	20240805	18.16	2395	-51.65	20240422	980	18.16	20240805	2395	-51.65	20240422	980	18.16	20240805	2.10	N	359090	100	56 억	1082214	N	N	N	N
85	20241216	131207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1147	-2	5	-0.17	127896417	110867	62.14	1150	1164	1137	1493	805	1149	1153.60	1.91	0	30727	1201	1175	1129	1103	1057	1188	1116	57	344	100	750	1	1	56725891	651	11.25	1.49	12	0.20	102.00	770.00	2395	20240422	-52.11	980	20240805	17.04	2395	-52.11	20240422	980	17.04	20240805	2395	-52.11	20240422	980	17.04	20240805	2.10	N	359090	100	56 억	1082214	N	N	N	N
86	20241216	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1147	-2	5	-0.17	113676457	98494	55.20	1150	1164	1137	1493	805	1149	1154.15	1.91	0	27697	1201	1175	1129	1103	1057	1188	1116	57	344	100	750	1	1	56725891	651	11.25	1.49	12	0.17	102.00	770.00	2395	20240422	-52.11	980	20240805	17.04	2395	-52.11	20240422	980	17.04	20240805	2395	-52.11	20240422	980	17.04	20240805	2.10	N	359090	100	56 억	1082214	N	N	N	N
87	20241216	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1156	7	2	0.61	98034865	84850	47.56	1150	1164	1137	1493	805	1149	1155.39	1.91	0	18664	1201	1175	1129	1103	1057	1188	1116	57	344	100	750	1	1	56725891	656	11.33	1.50	12	0.15	102.00	770.00	2395	20240422	-51.73	980	20240805	17.96	2395	-51.73	20240422	980	17.96	20240805	2395	-51.73	20240422	980	17.96	20240805	2.10	N	359090	100	56 억	1082214	N	N	N	N
88	20241216	101207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1161	12	2	1.04	79573005	68814	38.57	1150	1164	1137	1493	805	1149	1156.35	1.91	0	14511	1201	1175	1129	1103	1057	1188	1116	57	344	100	750	1	1	56725891	659	11.38	1.51	12	0.12	102.00	770.00	2395	20240422	-51.52	980	20240805	18.47	2395	-51.52	20240422	980	18.47	20240805	2395	-51.52	20240422	980	18.47	20240805	2.10	N	359090	100	56 억	1082214	N	N	N	N
89	20241216	091207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1154	5	2	0.44	29382087	25457	14.27	1150	1161	1137	1493	805	1149	1154.18	1.91	0	-162	1201	1175	1129	1103	1057	1188	1116	57	344	100	750	1	1	56725891	655	11.31	1.50	12	0.04	102.00	770.00	2395	20240422	-51.82	980	20240805	17.76	2395	-51.82	20240422	980	17.76	20240805	2395	-51.82	20240422	980	17.76	20240805	2.10	N	359090	100	56 억	1082214	N	N	N	N
90	20241213	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1149	9	2	0.79	200861030	176685	98.31	1132	1155	1083	1482	798	1140	1136.83	1.88	0	16827	1160	1149	1137	1126	1114	1155	1132	57	342	100	750	1	1	56725891	652	11.26	1.49	12	0.31	102.00	770.00	2395	20240422	-52.03	980	20240805	17.24	2395	-52.03	20240422	980	17.24	20240805	2395	-52.03	20240422	980	17.24	20240805	2.07	N	359090	100	56 억	1065387	N	N	N	N
91	20241213	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1152	12	2	1.05	194411479	171076	95.19	1132	1155	1083	1482	798	1140	1136.40	1.88	0	14311	1160	1149	1137	1126	1114	1155	1132	57	342	100	750	1	1	56725891	653	11.29	1.50	12	0.30	102.00	770.00	2395	20240422	-51.90	980	20240805	17.55	2395	-51.90	20240422	980	17.55	20240805	2395	-51.90	20240422	980	17.55	20240805	2.07	N	359090	100	56 억	1065387	N	N	N	N
92	20241213	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1147	7	2	0.61	185056023	162931	90.66	1132	1155	1083	1482	798	1140	1135.79	1.88	0	12727	1160	1149	1137	1126	1114	1155	1132	57	342	100	750	1	1	56725891	651	11.25	1.49	12	0.29	102.00	770.00	2395	20240422	-52.11	980	20240805	17.04	2395	-52.11	20240422	980	17.04	20240805	2395	-52.11	20240422	980	17.04	20240805	2.07	N	359090	100	56 억	1065387	N	N	N	N
93	20241213	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1142	2	2	0.18	178694479	157377	87.57	1132	1155	1083	1482	798	1140	1135.45	1.88	0	11322	1160	1149	1137	1126	1114	1155	1132	57	342	100	750	1	1	56725891	648	11.20	1.48	12	0.28	102.00	770.00	2395	20240422	-52.32	980	20240805	16.53	2395	-52.32	20240422	980	16.53	20240805	2395	-52.32	20240422	980	16.53	20240805	2.07	N	359090	100	56 억	1065387	N	N	N	N
94	20241213	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1149	9	2	0.79	58121548	50910	28.33	1132	1150	1132	1482	798	1140	1141.65	1.88	0	10486	1160	1149	1137	1126	1114	1155	1132	57	342	100	750	1	1	56725891	652	11.26	1.49	12	0.09	102.00	770.00	2395	20240422	-52.03	980	20240805	17.24	2395	-52.03	20240422	980	17.24	20240805	2395	-52.03	20240422	980	17.24	20240805	2.07	N	359090	100	56 억	1065387	N	N	N	N
95	20241213	111201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1144	4	2	0.35	32895919	28904	16.08	1132	1145	1132	1482	798	1140	1138.11	1.88	0	4112	1160	1149	1137	1126	1114	1155	1132	57	342	100	750	1	1	56725891	649	11.22	1.49	12	0.05	102.00	770.00	2395	20240422	-52.23	980	20240805	16.73	2395	-52.23	20240422	980	16.73	20240805	2395	-52.23	20240422	980	16.73	20240805	2.07	N	359090	100	56 억	1065387	N	N	N	N
96	20241213	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1143	3	2	0.26	26258673	23083	12.84	1132	1145	1132	1482	798	1140	1137.58	1.88	0	3757	1160	1149	1137	1126	1114	1155	1132	57	342	100	750	1	1	56725891	648	11.21	1.48	12	0.04	102.00	770.00	2395	20240422	-52.28	980	20240805	16.63	2395	-52.28	20240422	980	16.63	20240805	2395	-52.28	20240422	980	16.63	20240805	2.07	N	359090	100	56 억	1065387	N	N	N	N
97	20241213	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1142	2	2	0.18	13303465	11715	6.52	1132	1143	1132	1482	798	1140	1135.59	1.88	0	941	1160	1149	1137	1126	1114	1155	1132	57	342	100	750	1	1	56725891	648	11.20	1.48	12	0.02	102.00	770.00	2395	20240422	-52.32	980	20240805	16.53	2395	-52.32	20240422	980	16.53	20240805	2395	-52.32	20240422	980	16.53	20240805	2.07	N	359090	100	56 억	1065387	N	N	N	N
98	20241212	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1140	1	2	0.09	204163641	179719	84.06	1125	1148	1125	1480	798	1139	1136.02	1.93	0	-29259	1183	1160	1116	1093	1049	1172	1105	57	341	100	750	1	1	56725891	647	11.18	1.48	12	0.32	102.00	770.00	2395	20240422	-52.40	980	20240805	16.33	2395	-52.40	20240422	980	16.33	20240805	2395	-52.40	20240422	980	16.33	20240805	2.13	N	359090	100	56 억	1094612	N	N	N	N
99	20241212	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1132	-7	5	-0.61	195926275	172473	80.67	1125	1148	1125	1480	798	1139	1135.98	1.93	0	-27082	1183	1160	1116	1093	1049	1172	1105	57	341	100	750	1	1	56725891	642	11.10	1.47	12	0.30	102.00	770.00	2395	20240422	-52.73	980	20240805	15.51	2395	-52.73	20240422	980	15.51	20240805	2395	-52.73	20240422	980	15.51	20240805	2.13	N	359090	100	56 억	1094612	N	N	N	N
100	20241212	141152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1133	-6	5	-0.53	192596035	169531	79.29	1125	1148	1125	1480	798	1139	1136.05	1.93	0	-28330	1183	1160	1116	1093	1049	1172	1105	57	341	100	750	1	1	56725891	643	11.11	1.47	12	0.30	102.00	770.00	2395	20240422	-52.69	980	20240805	15.61	2395	-52.69	20240422	980	15.61	20240805	2395	-52.69	20240422	980	15.61	20240805	2.13	N	359090	100	56 억	1094612	N	N	N	N
101	20241212	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1130	-9	5	-0.79	180616764	158905	74.32	1125	1148	1125	1480	798	1139	1136.63	1.93	0	-29007	1183	1160	1116	1093	1049	1172	1105	57	341	100	750	1	1	56725891	641	11.08	1.47	12	0.28	102.00	770.00	2395	20240422	-52.82	980	20240805	15.31	2395	-52.82	20240422	980	15.31	20240805	2395	-52.82	20240422	980	15.31	20240805	2.13	N	359090	100	56 억	1094612	N	N	N	N
102	20241212	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1130	-9	5	-0.79	170833725	150246	70.27	1125	1148	1125	1480	798	1139	1137.03	1.93	0	-22554	1183	1160	1116	1093	1049	1172	1105	57	341	100	750	1	1	56725891	641	11.08	1.47	12	0.26	102.00	770.00	2395	20240422	-52.82	980	20240805	15.31	2395	-52.82	20240422	980	15.31	20240805	2395	-52.82	20240422	980	15.31	20240805	2.13	N	359090	100	56 억	1094612	N	N	N	N
103	20241212	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1139	0	3	0.00	138499771	121804	56.97	1125	1148	1125	1480	798	1139	1137.07	1.93	0	3874	1183	1160	1116	1093	1049	1172	1105	57	341	100	750	1	1	56725891	646	11.17	1.48	12	0.21	102.00	770.00	2395	20240422	-52.44	980	20240805	16.22	2395	-52.44	20240422	980	16.22	20240805	2395	-52.44	20240422	980	16.22	20240805	2.13	N	359090	100	56 억	1094612	N	N	N	N
104	20241212	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1135	-4	5	-0.35	95540852	84102	39.34	1125	1147	1125	1480	798	1139	1136.01	1.93	0	6997	1183	1160	1116	1093	1049	1172	1105	57	341	100	750	1	1	56725891	644	11.13	1.47	12	0.15	102.00	770.00	2395	20240422	-52.61	980	20240805	15.82	2395	-52.61	20240422	980	15.82	20240805	2395	-52.61	20240422	980	15.82	20240805	2.13	N	359090	100	56 억	1094612	N	N	N	N
105	20241212	091154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1130	-9	5	-0.79	24662660	21830	10.21	1125	1141	1125	1480	798	1139	1129.76	1.93	0	6592	1183	1160	1116	1093	1049	1172	1105	57	341	100	750	1	1	56725891	641	11.08	1.47	12	0.04	102.00	770.00	2395	20240422	-52.82	980	20240805	15.31	2395	-52.82	20240422	980	15.31	20240805	2395	-52.82	20240422	980	15.31	20240805	2.13	N	359090	100	56 억	1094612	N	N	N	N
106	20241211	161148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1139	60	2	5.56	239309976	213805	110.13	1095	1139	1072	1402	756	1079	1119.29	1.79	0	81999	1160	1119	1060	1019	960	1140	1040	57	323	100	710	1	1	56725891	646	11.17	1.48	12	0.38	102.00	770.00	2395	20240422	-52.44	980	20240805	16.22	2395	-52.44	20240422	980	16.22	20240805	2395	-52.44	20240422	980	16.22	20240805	2.20	N	359090	100	56 억	1014026	N	N	N	N
107	20241211	151110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1138	59	2	5.47	224631523	200913	103.49	1095	1138	1072	1402	756	1079	1118.05	1.79	0	74754	1160	1119	1060	1019	960	1140	1040	57	323	100	710	1	1	56725891	646	11.16	1.48	12	0.35	102.00	770.00	2395	20240422	-52.48	980	20240805	16.12	2395	-52.48	20240422	980	16.12	20240805	2395	-52.48	20240422	980	16.12	20240805	2.20	N	359090	100	56 억	1014026	N	N	N	N
108	20241211	141156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1128	49	2	4.54	200929005	180004	92.72	1095	1131	1072	1402	756	1079	1116.25	1.79	0	63070	1160	1119	1060	1019	960	1140	1040	57	323	100	710	1	1	56725891	640	11.06	1.46	12	0.32	102.00	770.00	2395	20240422	-52.90	980	20240805	15.10	2395	-52.90	20240422	980	15.10	20240805	2395	-52.90	20240422	980	15.10	20240805	2.20	N	359090	100	56 억	1014026	N	N	N	N
109	20241211	131157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1127	48	2	4.45	191590789	171719	88.45	1095	1131	1072	1402	756	1079	1115.72	1.79	0	59451	1160	1119	1060	1019	960	1140	1040	57	323	100	710	1	1	56725891	639	11.05	1.46	12	0.30	102.00	770.00	2395	20240422	-52.94	980	20240805	15.00	2395	-52.94	20240422	980	15.00	20240805	2395	-52.94	20240422	980	15.00	20240805	2.20	N	359090	100	56 억	1014026	N	N	N	N
110	20241211	121159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1126	47	2	4.36	167974456	150674	77.61	1095	1131	1072	1402	756	1079	1114.82	1.79	0	49321	1160	1119	1060	1019	960	1140	1040	57	323	100	710	1	1	56725891	639	11.04	1.46	12	0.27	102.00	770.00	2395	20240422	-52.99	980	20240805	14.90	2395	-52.99	20240422	980	14.90	20240805	2395	-52.99	20240422	980	14.90	20240805	2.20	N	359090	100	56 억	1014026	N	N	N	N
111	20241211	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1122	43	2	3.99	139130081	125054	64.42	1095	1123	1072	1402	756	1079	1112.56	1.79	0	37907	1160	1119	1060	1019	960	1140	1040	57	323	100	710	1	1	56725891	636	11.00	1.46	12	0.22	102.00	770.00	2395	20240422	-53.15	980	20240805	14.49	2395	-53.15	20240422	980	14.49	20240805	2395	-53.15	20240422	980	14.49	20240805	2.20	N	359090	100	56 억	1014026	N	N	N	N
112	20241211	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1113	34	2	3.15	86599839	78178	40.27	1095	1121	1072	1402	756	1079	1107.73	1.79	0	39412	1160	1119	1060	1019	960	1140	1040	57	323	100	710	1	1	56725891	631	10.91	1.45	12	0.14	102.00	770.00	2395	20240422	-53.53	980	20240805	13.57	2395	-53.53	20240422	980	13.57	20240805	2395	-53.53	20240422	980	13.57	20240805	2.20	N	359090	100	56 억	1014026	N	N	N	N
113	20241211	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1093	14	2	1.30	9418132	8654	4.46	1095	1095	1072	1402	756	1079	1088.30	1.79	0	1283	1160	1119	1060	1019	960	1140	1040	57	323	100	710	1	1	56725891	620	10.72	1.42	12	0.02	102.00	770.00	2395	20240422	-54.36	980	20240805	11.53	2395	-54.36	20240422	980	11.53	20240805	2395	-54.36	20240422	980	11.53	20240805	2.20	N	359090	100	56 억	1014026	N	N	N	N
114	20241210	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1079	78	2	7.79	205358117	194131	59.25	1001	1101	1001	1301	701	1001	1057.83	1.68	0	59797	1107	1054	1027	974	947	1040	960	57	300	100	660	1	1	56725891	612	10.58	1.40	12	0.34	102.00	770.00	2395	20240422	-54.95	980	20240805	10.10	2395	-54.95	20240422	980	10.10	20240805	2395	-54.95	20240422	980	10.10	20240805	2.27	N	359090	100	56 억	954858	N	N	N	N
115	20241210	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1072	71	2	7.09	195180652	184628	56.35	1001	1101	1001	1301	701	1001	1057.16	1.68	0	56300	1107	1054	1027	974	947	1040	960	57	300	100	660	1	1	56725891	608	10.51	1.39	12	0.33	102.00	770.00	2395	20240422	-55.24	980	20240805	9.39	2395	-55.24	20240422	980	9.39	20240805	2395	-55.24	20240422	980	9.39	20240805	2.27	N	359090	100	56 억	954858	N	N	N	N
116	20241210	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1068	67	2	6.69	169374645	160389	48.95	1001	1101	1001	1301	701	1001	1056.02	1.68	0	38413	1107	1054	1027	974	947	1040	960	57	300	100	660	1	1	56725891	606	10.47	1.39	12	0.28	102.00	770.00	2395	20240422	-55.41	980	20240805	8.98	2395	-55.41	20240422	980	8.98	20240805	2395	-55.41	20240422	980	8.98	20240805	2.27	N	359090	100	56 억	954858	N	N	N	N
117	20241210	131148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1066	65	2	6.49	162257787	153695	46.91	1001	1101	1001	1301	701	1001	1055.71	1.68	0	33762	1107	1054	1027	974	947	1040	960	57	300	100	660	1	1	56725891	605	10.45	1.38	12	0.27	102.00	770.00	2395	20240422	-55.49	980	20240805	8.78	2395	-55.49	20240422	980	8.78	20240805	2395	-55.49	20240422	980	8.78	20240805	2.27	N	359090	100	56 억	954858	N	N	N	N
118	20241210	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1058	57	2	5.69	148420906	140565	42.90	1001	1101	1001	1301	701	1001	1055.89	1.68	0	26468	1107	1054	1027	974	947	1040	960	57	300	100	660	1	1	56725891	600	10.37	1.37	12	0.25	102.00	770.00	2395	20240422	-55.82	980	20240805	7.96	2395	-55.82	20240422	980	7.96	20240805	2395	-55.82	20240422	980	7.96	20240805	2.27	N	359090	100	56 억	954858	N	N	N	N
119	20241210	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1058	57	2	5.69	90942335	87093	26.58	1001	1063	1001	1301	701	1001	1044.20	1.68	0	25367	1107	1054	1027	974	947	1040	960	57	300	100	660	1	1	56725891	600	10.37	1.37	12	0.15	102.00	770.00	2395	20240422	-55.82	980	20240805	7.96	2395	-55.82	20240422	980	7.96	20240805	2395	-55.82	20240422	980	7.96	20240805	2.27	N	359090	100	56 억	954858	N	N	N	N
120	20241210	101147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1052	51	2	5.09	67091644	64452	19.67	1001	1063	1001	1301	701	1001	1040.96	1.68	0	8978	1107	1054	1027	974	947	1040	960	57	300	100	660	1	1	56725891	597	10.31	1.37	12	0.11	102.00	770.00	2395	20240422	-56.08	980	20240805	7.35	2395	-56.08	20240422	980	7.35	20240805	2395	-56.08	20240422	980	7.35	20240805	2.27	N	359090	100	56 억	954858	N	N	N	N
121	20241210	091154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1037	36	2	3.60	23897872	23382	7.14	1001	1038	1001	1301	701	1001	1022.06	1.68	0	3098	1107	1054	1027	974	947	1040	960	57	300	100	660	1	1	56725891	588	10.17	1.35	12	0.04	102.00	770.00	2395	20240422	-56.70	980	20240805	5.82	2395	-56.70	20240422	980	5.82	20240805	2395	-56.70	20240422	980	5.82	20240805	2.27	N	359090	100	56 억	954858	N	N	N	N
122	20241209	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1001	-81	5	-7.49	327016847	320815	104.85	1080	1080	1000	1406	758	1082	1019.35	1.64	0	24683	1120	1100	1075	1055	1030	1111	1066	57	324	100	710	1	1	56725891	568	9.81	1.30	12	0.57	102.00	770.00	2395	20240422	-58.20	980	20240805	2.14	2395	-58.20	20240422	980	2.14	20240805	2395	-58.20	20240422	980	2.14	20240805	2.29	N	359090	100	56 억	929611	N	N	N	N
123	20241209	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1010	-72	5	-6.65	300870696	294760	96.34	1080	1080	1003	1406	758	1082	1020.73	1.64	0	24927	1120	1100	1075	1055	1030	1111	1066	57	324	100	710	1	1	56725891	573	9.90	1.31	12	0.52	102.00	770.00	2395	20240422	-57.83	980	20240805	3.06	2395	-57.83	20240422	980	3.06	20240805	2395	-57.83	20240422	980	3.06	20240805	2.29	N	359090	100	56 억	929611	N	N	N	N
124	20241209	141144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1016	-66	5	-6.10	220129051	214637	70.15	1080	1080	1011	1406	758	1082	1025.59	1.64	0	-28	1120	1100	1075	1055	1030	1111	1066	57	324	100	710	1	1	56725891	576	9.96	1.32	12	0.38	102.00	770.00	2395	20240422	-57.58	980	20240805	3.67	2395	-57.58	20240422	980	3.67	20240805	2395	-57.58	20240422	980	3.67	20240805	2.29	N	359090	100	56 억	929611	N	N	N	N
125	20241209	131148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1016	-66	5	-6.10	209213008	203877	66.63	1080	1080	1011	1406	758	1082	1026.17	1.64	0	271	1120	1100	1075	1055	1030	1111	1066	57	324	100	710	1	1	56725891	576	9.96	1.32	12	0.36	102.00	770.00	2395	20240422	-57.58	980	20240805	3.67	2395	-57.58	20240422	980	3.67	20240805	2395	-57.58	20240422	980	3.67	20240805	2.29	N	359090	100	56 억	929611	N	N	N	N
126	20241209	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1020	-62	5	-5.73	160207968	155663	50.87	1080	1080	1011	1406	758	1082	1029.20	1.64	0	-15323	1120	1100	1075	1055	1030	1111	1066	57	324	100	710	1	1	56725891	579	10.00	1.32	12	0.27	102.00	770.00	2395	20240422	-57.41	980	20240805	4.08	2395	-57.41	20240422	980	4.08	20240805	2395	-57.41	20240422	980	4.08	20240805	2.29	N	359090	100	56 억	929611	N	N	N	N
127	20241209	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1030	-52	5	-4.81	103327368	100122	32.72	1080	1080	1011	1406	758	1082	1032.01	1.64	0	-20846	1120	1100	1075	1055	1030	1111	1066	57	324	100	710	1	1	56725891	584	10.10	1.34	12	0.18	102.00	770.00	2395	20240422	-56.99	980	20240805	5.10	2395	-56.99	20240422	980	5.10	20240805	2395	-56.99	20240422	980	5.10	20240805	2.29	N	359090	100	56 억	929611	N	N	N	N
128	20241209	101141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1027	-55	5	-5.08	77497063	75040	24.53	1080	1080	1011	1406	758	1082	1032.74	1.64	0	-18311	1120	1100	1075	1055	1030	1111	1066	57	324	100	710	1	1	56725891	583	10.07	1.33	12	0.13	102.00	770.00	2395	20240422	-57.12	980	20240805	4.80	2395	-57.12	20240422	980	4.80	20240805	2395	-57.12	20240422	980	4.80	20240805	2.29	N	359090	100	56 억	929611	N	N	N	N
129	20241209	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1033	-49	5	-4.53	21810460	20784	6.79	1080	1080	1030	1406	758	1082	1049.39	1.64	0	24	1120	1100	1075	1055	1030	1111	1066	57	324	100	710	1	1	56725891	586	10.13	1.34	12	0.04	102.00	770.00	2395	20240422	-56.87	980	20240805	5.41	2395	-56.87	20240422	980	5.41	20240805	2395	-56.87	20240422	980	5.41	20240805	2.29	N	359090	100	56 억	929611	N	N	N	N
130	20241206	161133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1082	-4	5	-0.37	326526806	305675	334.95	1061	1095	1050	1411	761	1086	1068.17	1.55	0	66192	1126	1106	1096	1076	1066	1101	1071	57	325	100	710	1	1	56725891	614	10.61	1.41	12	0.54	102.00	770.00	2395	20240422	-54.82	980	20240805	10.41	2395	-54.82	20240422	980	10.41	20240805	2395	-54.82	20240422	980	10.41	20240805	2.31	N	359090	100	56 억	880413	N	N	N	N
131	20241206	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1077	-9	5	-0.83	321546246	301073	329.91	1061	1095	1050	1411	761	1086	1068.00	1.55	0	66316	1126	1106	1096	1076	1066	1101	1071	57	325	100	710	1	1	56725891	611	10.56	1.40	12	0.53	102.00	770.00	2395	20240422	-55.03	980	20240805	9.90	2395	-55.03	20240422	980	9.90	20240805	2395	-55.03	20240422	980	9.90	20240805	2.31	N	359090	100	56 억	880413	N	N	N	N
132	20241206	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1072	-14	5	-1.29	300709892	281749	308.73	1061	1095	1050	1411	761	1086	1067.30	1.55	0	57522	1126	1106	1096	1076	1066	1101	1071	57	325	100	710	1	1	56725891	608	10.51	1.39	12	0.50	102.00	770.00	2395	20240422	-55.24	980	20240805	9.39	2395	-55.24	20240422	980	9.39	20240805	2395	-55.24	20240422	980	9.39	20240805	2.31	N	359090	100	56 억	880413	N	N	N	N
133	20241206	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1068	-18	5	-1.66	276182574	258716	283.49	1061	1095	1050	1411	761	1086	1067.51	1.55	0	51929	1126	1106	1096	1076	1066	1101	1071	57	325	100	710	1	1	56725891	606	10.47	1.39	12	0.46	102.00	770.00	2395	20240422	-55.41	980	20240805	8.98	2395	-55.41	20240422	980	8.98	20240805	2395	-55.41	20240422	980	8.98	20240805	2.31	N	359090	100	56 억	880413	N	N	N	N
134	20241206	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1077	-9	5	-0.83	258406881	242068	265.25	1061	1095	1050	1411	761	1086	1067.50	1.55	0	48025	1126	1106	1096	1076	1066	1101	1071	57	325	100	710	1	1	56725891	611	10.56	1.40	12	0.43	102.00	770.00	2395	20240422	-55.03	980	20240805	9.90	2395	-55.03	20240422	980	9.90	20240805	2395	-55.03	20240422	980	9.90	20240805	2.31	N	359090	100	56 억	880413	N	N	N	N
135	20241206	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1059	-27	5	-2.49	215219030	201739	221.06	1061	1095	1050	1411	761	1086	1066.82	1.55	0	29360	1126	1106	1096	1076	1066	1101	1071	57	325	100	710	1	1	56725891	601	10.38	1.38	12	0.36	102.00	770.00	2395	20240422	-55.78	980	20240805	8.06	2395	-55.78	20240422	980	8.06	20240805	2395	-55.78	20240422	980	8.06	20240805	2.31	N	359090	100	56 억	880413	N	N	N	N
136	20241206	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1069	-17	5	-1.57	110222810	102914	112.77	1061	1095	1061	1411	761	1086	1071.02	1.55	0	5316	1126	1106	1096	1076	1066	1101	1071	57	325	100	710	1	1	56725891	606	10.48	1.39	12	0.18	102.00	770.00	2395	20240422	-55.37	980	20240805	9.08	2395	-55.37	20240422	980	9.08	20240805	2395	-55.37	20240422	980	9.08	20240805	2.31	N	359090	100	56 억	880413	N	N	N	N
137	20241206	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1090	4	2	0.37	61450537	57604	63.12	1061	1095	1061	1411	761	1086	1066.78	1.55	0	6047	1126	1106	1096	1076	1066	1101	1071	57	325	100	710	1	1	56725891	618	10.69	1.42	12	0.10	102.00	770.00	2395	20240422	-54.49	980	20240805	11.22	2395	-54.49	20240422	980	11.22	20240805	2395	-54.49	20240422	980	11.22	20240805	2.31	N	359090	100	56 억	880413	N	N	N	N
138	20241205	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1086	-20	5	-1.81	97362110	88743	35.01	1107	1116	1086	1437	775	1106	1097.24	1.59	0	-22319	1156	1130	1094	1068	1032	1144	1082	57	331	100	720	1	1	56725891	616	10.65	1.41	12	0.16	102.00	770.00	2395	20240422	-54.66	980	20240805	10.82	2395	-54.66	20240422	980	10.82	20240805	2395	-54.66	20240422	980	10.82	20240805	2.34	N	359090	100	56 억	901352	N	N	N	N
139	20241205	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1096	-10	5	-0.90	89447875	81465	32.13	1107	1116	1086	1437	775	1106	1097.99	1.59	0	-21989	1156	1130	1094	1068	1032	1144	1082	57	331	100	720	1	1	56725891	622	10.75	1.42	12	0.14	102.00	770.00	2395	20240422	-54.24	980	20240805	11.84	2395	-54.24	20240422	980	11.84	20240805	2395	-54.24	20240422	980	11.84	20240805	2.34	N	359090	100	56 억	901352	N	N	N	N
140	20241205	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1097	-9	5	-0.81	70158562	63766	25.15	1107	1116	1088	1437	775	1106	1100.25	1.59	0	-19711	1156	1130	1094	1068	1032	1144	1082	57	331	100	720	1	1	56725891	622	10.75	1.42	12	0.11	102.00	770.00	2395	20240422	-54.20	980	20240805	11.94	2395	-54.20	20240422	980	11.94	20240805	2395	-54.20	20240422	980	11.94	20240805	2.34	N	359090	100	56 억	901352	N	N	N	N
141	20241205	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1102	-4	5	-0.36	53478199	48563	19.16	1107	1116	1088	1437	775	1106	1101.21	1.59	0	-16212	1156	1130	1094	1068	1032	1144	1082	57	331	100	720	1	1	56725891	625	10.80	1.43	12	0.09	102.00	770.00	2395	20240422	-53.99	980	20240805	12.45	2395	-53.99	20240422	980	12.45	20240805	2395	-53.99	20240422	980	12.45	20240805	2.34	N	359090	100	56 억	901352	N	N	N	N
142	20241205	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1106	0	3	0.00	46405738	42140	16.62	1107	1116	1088	1437	775	1106	1101.23	1.59	0	-14013	1156	1130	1094	1068	1032	1144	1082	57	331	100	720	1	1	56725891	627	10.84	1.44	12	0.07	102.00	770.00	2395	20240422	-53.82	980	20240805	12.86	2395	-53.82	20240422	980	12.86	20240805	2395	-53.82	20240422	980	12.86	20240805	2.34	N	359090	100	56 억	901352	N	N	N	N
143	20241205	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1110	4	2	0.36	39392438	35800	14.12	1107	1116	1088	1437	775	1106	1100.35	1.59	0	-10860	1156	1130	1094	1068	1032	1144	1082	57	331	100	720	1	1	56725891	630	10.88	1.44	12	0.06	102.00	770.00	2395	20240422	-53.65	980	20240805	13.27	2395	-53.65	20240422	980	13.27	20240805	2395	-53.65	20240422	980	13.27	20240805	2.34	N	359090	100	56 억	901352	N	N	N	N
144	20241205	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1102	-4	5	-0.36	28391248	25855	10.20	1107	1116	1088	1437	775	1106	1098.10	1.59	0	-11864	1156	1130	1094	1068	1032	1144	1082	57	331	100	720	1	1	56725891	625	10.80	1.43	12	0.05	102.00	770.00	2395	20240422	-53.99	980	20240805	12.45	2395	-53.99	20240422	980	12.45	20240805	2395	-53.99	20240422	980	12.45	20240805	2.34	N	359090	100	56 억	901352	N	N	N	N
145	20241205	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1111	5	2	0.45	5582875	5041	1.99	1107	1116	1103	1437	775	1106	1107.49	1.59	0	-2932	1156	1130	1094	1068	1032	1144	1082	57	331	100	720	1	1	56725891	630	10.89	1.44	12	0.01	102.00	770.00	2395	20240422	-53.61	980	20240805	13.37	2395	-53.61	20240422	980	13.37	20240805	2395	-53.61	20240422	980	13.37	20240805	2.34	N	359090	100	56 억	901352	N	N	N	N
146	20241204	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1106	-18	5	-1.60	277059817	253503	305.15	1101	1120	1058	1461	787	1124	1092.80	1.53	0	49186	1139	1131	1121	1113	1103	1135	1117	57	337	100	740	1	1	56725891	627	10.84	1.44	12	0.45	102.00	770.00	2395	20240422	-53.82	980	20240805	12.86	2395	-53.82	20240422	980	12.86	20240805	2395	-53.82	20240422	980	12.86	20240805	2.46	N	359090	100	56 억	866725	N	N	N	N
147	20241204	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1117	-7	5	-0.62	272539111	249441	300.26	1101	1120	1058	1461	787	1124	1092.60	1.53	0	49498	1139	1131	1121	1113	1103	1135	1117	57	337	100	740	1	1	56725891	634	10.95	1.45	12	0.44	102.00	770.00	2395	20240422	-53.36	980	20240805	13.98	2395	-53.36	20240422	980	13.98	20240805	2395	-53.36	20240422	980	13.98	20240805	2.46	N	359090	100	56 억	866725	N	N	N	N
148	20241204	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1100	-24	5	-2.14	255467765	233901	281.55	1101	1120	1058	1461	787	1124	1092.20	1.53	0	48879	1139	1131	1121	1113	1103	1135	1117	57	337	100	740	1	1	56725891	624	10.78	1.43	12	0.41	102.00	770.00	2395	20240422	-54.07	980	20240805	12.24	2395	-54.07	20240422	980	12.24	20240805	2395	-54.07	20240422	980	12.24	20240805	2.46	N	359090	100	56 억	866725	N	N	N	N
149	20241204	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1111	-13	5	-1.16	223232404	204741	246.45	1101	1117	1058	1461	787	1124	1090.32	1.53	0	49910	1139	1131	1121	1113	1103	1135	1117	57	337	100	740	1	1	56725891	630	10.89	1.44	12	0.36	102.00	770.00	2395	20240422	-53.61	980	20240805	13.37	2395	-53.61	20240422	980	13.37	20240805	2395	-53.61	20240422	980	13.37	20240805	2.46	N	359090	100	56 억	866725	N	N	N	N
150	20241204	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1099	-25	5	-2.22	189723016	174277	209.78	1101	1117	1058	1461	787	1124	1088.63	1.53	0	41117	1139	1131	1121	1113	1103	1135	1117	57	337	100	740	1	1	56725891	623	10.77	1.43	12	0.31	102.00	770.00	2395	20240422	-54.11	980	20240805	12.14	2395	-54.11	20240422	980	12.14	20240805	2395	-54.11	20240422	980	12.14	20240805	2.46	N	359090	100	56 억	866725	N	N	N	N
151	20241204	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1095	-29	5	-2.58	179782567	165207	198.86	1101	1117	1058	1461	787	1124	1088.23	1.53	0	35146	1139	1131	1121	1113	1103	1135	1117	57	337	100	740	1	1	56725891	621	10.74	1.42	12	0.29	102.00	770.00	2395	20240422	-54.28	980	20240805	11.73	2395	-54.28	20240422	980	11.73	20240805	2395	-54.28	20240422	980	11.73	20240805	2.46	N	359090	100	56 억	866725	N	N	N	N
152	20241204	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1108	-16	5	-1.42	78260560	71464	86.02	1101	1117	1067	1461	787	1124	1095.10	1.53	0	9738	1139	1131	1121	1113	1103	1135	1117	57	337	100	740	1	1	56725891	629	10.86	1.44	12	0.13	102.00	770.00	2395	20240422	-53.74	980	20240805	13.06	2395	-53.74	20240422	980	13.06	20240805	2395	-53.74	20240422	980	13.06	20240805	2.46	N	359090	100	56 억	866725	N	N	N	N
153	20241204	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1114	-10	5	-0.89	36177908	33079	39.82	1101	1117	1067	1461	787	1124	1093.68	1.53	0	8825	1139	1131	1121	1113	1103	1135	1117	57	337	100	740	1	1	56725891	632	10.92	1.45	12	0.06	102.00	770.00	2395	20240422	-53.49	980	20240805	13.67	2395	-53.49	20240422	980	13.67	20240805	2395	-53.49	20240422	980	13.67	20240805	2.46	N	359090	100	56 억	866725	N	N	N	N
154	20241203	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1124	9	2	0.81	91295291	81647	27.83	1111	1129	1111	1449	781	1115	1118.17	1.51	0	9285	1183	1149	1130	1096	1077	1139	1086	57	334	100	730	1	1	56725891	638	11.02	1.46	12	0.14	102.00	770.00	2395	20240422	-53.07	980	20240805	14.69	2395	-53.07	20240422	980	14.69	20240805	2395	-53.07	20240422	980	14.69	20240805	2.49	N	359090	100	56 억	857370	N	N	N	N
155	20241203	151225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1124	9	2	0.81	89493553	80044	27.28	1111	1129	1111	1449	781	1115	1118.05	1.51	0	9079	1183	1149	1130	1096	1077	1139	1086	57	334	100	730	1	1	56725891	638	11.02	1.46	12	0.14	102.00	770.00	2395	20240422	-53.07	980	20240805	14.69	2395	-53.07	20240422	980	14.69	20240805	2395	-53.07	20240422	980	14.69	20240805	2.49	N	359090	100	56 억	857370	N	N	N	N
156	20241203	141201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1124	9	2	0.81	76994630	68902	23.49	1111	1129	1111	1449	781	1115	1117.45	1.51	0	9491	1183	1149	1130	1096	1077	1139	1086	57	334	100	730	1	1	56725891	638	11.02	1.46	12	0.12	102.00	770.00	2395	20240422	-53.07	980	20240805	14.69	2395	-53.07	20240422	980	14.69	20240805	2395	-53.07	20240422	980	14.69	20240805	2.49	N	359090	100	56 억	857370	N	N	N	N
157	20241203	131201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1121	6	2	0.54	61786054	55348	18.87	1111	1128	1111	1449	781	1115	1116.32	1.51	0	7042	1183	1149	1130	1096	1077	1139	1086	57	334	100	730	1	1	56725891	636	10.99	1.46	12	0.10	102.00	770.00	2395	20240422	-53.19	980	20240805	14.39	2395	-53.19	20240422	980	14.39	20240805	2395	-53.19	20240422	980	14.39	20240805	2.49	N	359090	100	56 억	857370	N	N	N	N
158	20241203	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1113	-2	5	-0.18	53440231	47887	16.32	1111	1128	1111	1449	781	1115	1115.97	1.51	0	9169	1183	1149	1130	1096	1077	1139	1086	57	334	100	730	1	1	56725891	631	10.91	1.45	12	0.08	102.00	770.00	2395	20240422	-53.53	980	20240805	13.57	2395	-53.53	20240422	980	13.57	20240805	2395	-53.53	20240422	980	13.57	20240805	2.49	N	359090	100	56 억	857370	N	N	N	N
159	20241203	111151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1117	2	2	0.18	43444690	38911	13.26	1111	1128	1111	1449	781	1115	1116.51	1.51	0	9618	1183	1149	1130	1096	1077	1139	1086	57	334	100	730	1	1	56725891	634	10.95	1.45	12	0.07	102.00	770.00	2395	20240422	-53.36	980	20240805	13.98	2395	-53.36	20240422	980	13.98	20240805	2395	-53.36	20240422	980	13.98	20240805	2.49	N	359090	100	56 억	857370	N	N	N	N
160	20241203	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1117	2	2	0.18	23635411	21141	7.21	1111	1128	1111	1449	781	1115	1117.99	1.51	0	10298	1183	1149	1130	1096	1077	1139	1086	57	334	100	730	1	1	56725891	634	10.95	1.45	12	0.04	102.00	770.00	2395	20240422	-53.36	980	20240805	13.98	2395	-53.36	20240422	980	13.98	20240805	2395	-53.36	20240422	980	13.98	20240805	2.49	N	359090	100	56 억	857370	N	N	N	N
161	20241203	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1126	11	2	0.99	16292504	14592	4.97	1111	1128	1111	1449	781	1115	1116.54	1.51	0	7945	1183	1149	1130	1096	1077	1139	1086	57	334	100	730	1	1	56725891	639	11.04	1.46	12	0.03	102.00	770.00	2395	20240422	-52.99	980	20240805	14.90	2395	-52.99	20240422	980	14.90	20240805	2395	-52.99	20240422	980	14.90	20240805	2.49	N	359090	100	56 억	857370	N	N	N	N
162	20241202	161110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1115	-45	5	-3.88	320980630	285607	232.71	1160	1164	1111	1508	812	1160	1123.86	1.56	0	-31565	1178	1169	1156	1147	1134	1171	1149	57	348	100	760	1	1	56725891	632	10.93	1.45	12	0.50	102.00	770.00	2395	20240422	-53.44	980	20240805	13.78	2395	-53.44	20240422	980	13.78	20240805	2395	-53.44	20240422	980	13.78	20240805	2.53	N	359090	100	56 억	887516	N	N	N	N
163	20241202	151310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1114	-46	5	-3.97	314235072	279557	227.78	1160	1164	1111	1508	812	1160	1124.05	1.56	0	-31578	1178	1169	1156	1147	1134	1171	1149	57	348	100	760	1	1	56725891	632	10.92	1.45	12	0.49	102.00	770.00	2395	20240422	-53.49	980	20240805	13.67	2395	-53.49	20240422	980	13.67	20240805	2395	-53.49	20240422	980	13.67	20240805	2.53	N	359090	100	56 억	887516	N	N	N	N
164	20241202	141202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1127	-33	5	-2.84	164952133	146017	118.97	1160	1164	1117	1508	812	1160	1129.68	1.56	0	-26178	1178	1169	1156	1147	1134	1171	1149	57	348	100	760	1	1	56725891	639	11.05	1.46	12	0.26	102.00	770.00	2395	20240422	-52.94	980	20240805	15.00	2395	-52.94	20240422	980	15.00	20240805	2395	-52.94	20240422	980	15.00	20240805	2.53	N	359090	100	56 억	887516	N	N	N	N
165	20241202	131126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1123	-37	5	-3.19	129901894	114794	93.53	1160	1164	1122	1508	812	1160	1131.61	1.56	0	-22610	1178	1169	1156	1147	1134	1171	1149	57	348	100	760	1	1	56725891	637	11.01	1.46	12	0.20	102.00	770.00	2395	20240422	-53.11	980	20240805	14.59	2395	-53.11	20240422	980	14.59	20240805	2395	-53.11	20240422	980	14.59	20240805	2.53	N	359090	100	56 억	887516	N	N	N	N
166	20241202	121158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1125	-35	5	-3.02	107931812	95264	77.62	1160	1164	1124	1508	812	1160	1132.98	1.56	0	-16312	1178	1169	1156	1147	1134	1171	1149	57	348	100	760	1	1	56725891	638	11.03	1.46	12	0.17	102.00	770.00	2395	20240422	-53.03	980	20240805	14.80	2395	-53.03	20240422	980	14.80	20240805	2395	-53.03	20240422	980	14.80	20240805	2.53	N	359090	100	56 억	887516	N	N	N	N
167	20241202	111052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1128	-32	5	-2.76	79989247	70478	57.42	1160	1164	1124	1508	812	1160	1134.95	1.56	0	-14483	1178	1169	1156	1147	1134	1171	1149	57	348	100	760	1	1	56725891	640	11.06	1.46	12	0.12	102.00	770.00	2395	20240422	-52.90	980	20240805	15.10	2395	-52.90	20240422	980	15.10	20240805	2395	-52.90	20240422	980	15.10	20240805	2.53	N	359090	100	56 억	887516	N	N	N	N
168	20241202	101103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1135	-25	5	-2.16	51168417	44928	36.61	1160	1164	1130	1508	812	1160	1138.90	1.56	0	-7185	1178	1169	1156	1147	1134	1171	1149	57	348	100	760	1	1	56725891	644	11.13	1.47	12	0.08	102.00	770.00	2395	20240422	-52.61	980	20240805	15.82	2395	-52.61	20240422	980	15.82	20240805	2395	-52.61	20240422	980	15.82	20240805	2.53	N	359090	100	56 억	887516	N	N	N	N
169	20241202	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1147	-13	5	-1.12	6877860	5971	4.87	1160	1164	1147	1508	812	1160	1151.88	1.56	0	-2408	1178	1169	1156	1147	1134	1171	1149	57	348	100	760	1	1	56725891	651	11.25	1.49	12	0.01	102.00	770.00	2395	20240422	-52.11	980	20240805	17.04	2395	-52.11	20240422	980	17.04	20240805	2395	-52.11	20240422	980	17.04	20240805	2.53	N	359090	100	56 억	887516	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History