KissMeData/221800/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	newHighLowPriceClassCode	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	161036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	-45	5	-1.66	122643960	45429	212.14	2760	2760	2665	3520	1900	2710	2703.40	1.21	5799	5805	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	301	42.30	0.79	12	0.40	63.00	3366.00	6050	20231222	-55.95	2370	20241209	12.45	5690	-53.16	20240108	2370	12.45	20241209	5690	-53.16	20240108	2370	12.45	20241209	2.03	N	221800	500	56 억	136198	N	N	N	N
3	20241231	151021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	-45	5	-1.66	122643960	45429	212.14	2760	2760	2665	3520	1900	2710	2703.40	1.21	5799	5805	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	301	42.30	0.79	12	0.40	63.00	3366.00	6050	20231222	-55.95	2370	20241209	12.45	5690	-53.16	20240108	2370	12.45	20241209	5690	-53.16	20240108	2370	12.45	20241209	2.03	N	221800	500	56 억	136198	N	N	N	N
4	20241231	141036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	-45	5	-1.66	122643960	45429	212.14	2760	2760	2665	3520	1900	2710	2703.40	1.21	5799	5805	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	301	42.30	0.79	12	0.40	63.00	3366.00	6050	20231222	-55.95	2370	20241209	12.45	5690	-53.16	20240108	2370	12.45	20241209	5690	-53.16	20240108	2370	12.45	20241209	2.03	N	221800	500	56 억	136198	N	N	N	N
5	20241231	131036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	-45	5	-1.66	122643960	45429	212.14	2760	2760	2665	3520	1900	2710	2703.40	1.21	5799	5805	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	301	42.30	0.79	12	0.40	63.00	3366.00	6050	20231222	-55.95	2370	20241209	12.45	5690	-53.16	20240108	2370	12.45	20241209	5690	-53.16	20240108	2370	12.45	20241209	2.03	N	221800	500	56 억	136198	N	N	N	N
6	20241231	121035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	-45	5	-1.66	122643960	45429	212.14	2760	2760	2665	3520	1900	2710	2703.40	1.21	5799	5805	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	301	42.30	0.79	12	0.40	63.00	3366.00	6050	20231222	-55.95	2370	20241209	12.45	5690	-53.16	20240108	2370	12.45	20241209	5690	-53.16	20240108	2370	12.45	20241209	2.03	N	221800	500	56 억	136198	N	N	N	N
7	20241231	111034	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	-45	5	-1.66	122643960	45429	212.14	2760	2760	2665	3520	1900	2710	2703.40	1.21	5799	5805	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	301	42.30	0.79	12	0.40	63.00	3366.00	6050	20231222	-55.95	2370	20241209	12.45	5690	-53.16	20240108	2370	12.45	20241209	5690	-53.16	20240108	2370	12.45	20241209	2.03	N	221800	500	56 억	136198	N	N	N	N
8	20241231	101028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	-45	5	-1.66	122643960	45429	212.14	2760	2760	2665	3520	1900	2710	2703.40	1.21	5799	5805	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	301	42.30	0.79	12	0.40	63.00	3366.00	6050	20231222	-55.95	2370	20241209	12.45	5690	-53.16	20240108	2370	12.45	20241209	5690	-53.16	20240108	2370	12.45	20241209	2.03	N	221800	500	56 억	136198	N	N	N	N
9	20241231	091032	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	-45	5	-1.66	122643960	45429	212.14	2760	2760	2665	3520	1900	2710	2703.40	1.21	5799	5805	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	301	42.30	0.79	12	0.40	63.00	3366.00	6050	20231222	-55.95	2370	20241209	12.45	5690	-53.16	20240108	2370	12.45	20241209	5690	-53.16	20240108	2370	12.45	20241209	2.03	N	221800	500	56 억	136198	N	N	N	N
10	20241230	161030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	-45	5	-1.66	121442460	44984	210.06	2760	2760	2665	3520	1900	2710	2703.40	1.16	0	5805	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	301	42.30	0.79	12	0.40	63.00	3366.00	6050	20231222	-55.95	2370	20241209	12.45	5690	-53.16	20240108	2370	12.45	20241209	5690	-53.16	20240108	2370	12.45	20241209	2.03	N	221800	500	56 억	130399	N	N	N	N
11	20241230	151033	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2685	-25	5	-0.92	102052550	37720	176.14	2760	2760	2675	3520	1900	2710	2705.53	1.16	0	5921	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	303	42.62	0.80	12	0.33	63.00	3366.00	6050	20231222	-55.62	2370	20241209	13.29	5690	-52.81	20240108	2370	13.29	20241209	5690	-52.81	20240108	2370	13.29	20241209	2.03	N	221800	500	56 억	130399	N	N	N	N
12	20241230	141033	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2700	-10	5	-0.37	90684545	33497	156.42	2760	2760	2685	3520	1900	2710	2707.24	1.16	0	5506	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	305	42.86	0.80	12	0.30	63.00	3366.00	6050	20231222	-55.37	2370	20241209	13.92	5690	-52.55	20240108	2370	13.92	20241209	5690	-52.55	20240108	2370	13.92	20241209	2.03	N	221800	500	56 억	130399	N	N	N	N
13	20241230	131034	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2710	0	3	0.00	77273390	28527	133.21	2760	2760	2685	3520	1900	2710	2708.78	1.16	0	4805	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	306	43.02	0.81	12	0.25	63.00	3366.00	6050	20231222	-55.21	2370	20241209	14.35	5690	-52.37	20240108	2370	14.35	20241209	5690	-52.37	20240108	2370	14.35	20241209	2.03	N	221800	500	56 억	130399	N	N	N	N
14	20241230	121029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2705	-5	5	-0.18	74295740	27427	128.07	2760	2760	2685	3520	1900	2710	2708.85	1.16	0	4474	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	305	42.94	0.80	12	0.24	63.00	3366.00	6050	20231222	-55.29	2370	20241209	14.14	5690	-52.46	20240108	2370	14.14	20241209	5690	-52.46	20240108	2370	14.14	20241209	2.03	N	221800	500	56 억	130399	N	N	N	N
15	20241230	111032	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2715	5	2	0.18	56331215	20789	97.08	2760	2760	2685	3520	1900	2710	2709.66	1.16	0	4481	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	306	43.10	0.81	12	0.18	63.00	3366.00	6050	20231222	-55.12	2370	20241209	14.56	5690	-52.28	20240108	2370	14.56	20241209	5690	-52.28	20240108	2370	14.56	20241209	2.03	N	221800	500	56 억	130399	N	N	N	N
16	20241230	101031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2710	0	3	0.00	53398150	19707	92.02	2760	2760	2685	3520	1900	2710	2709.60	1.16	0	4353	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	306	43.02	0.81	12	0.17	63.00	3366.00	6050	20231222	-55.21	2370	20241209	14.35	5690	-52.37	20240108	2370	14.35	20241209	5690	-52.37	20240108	2370	14.35	20241209	2.03	N	221800	500	56 억	130399	N	N	N	N
17	20241230	091033	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2745	35	2	1.29	17828915	6557	30.62	2760	2760	2710	3520	1900	2710	2719.07	1.16	0	1040	2873	2791	2698	2616	2523	2832	2657	56	810	500	1680	5	1	11287196	310	43.57	0.82	12	0.06	63.00	3366.00	6050	20231222	-54.63	2370	20241209	15.82	5690	-51.76	20240108	2370	15.82	20241209	5690	-51.76	20240108	2370	15.82	20241209	2.03	N	221800	500	56 억	130399	N	N	N	N
18	20241227	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	15	2	0.56	54406935	20255	72.46	2605	2780	2605	3500	1890	2695	2686.09	1.17	0	-1075	2765	2730	2685	2650	2605	2707	2627	56	805	500	1670	5	1	11287196	306	43.02	0.81	12	0.18	63.00	3366.00	6050	20231222	-55.21	2370	20241209	14.35	5690	-52.37	20240108	2370	14.35	20241209	5690	-52.37	20240108	2370	14.35	20241209	2.06	N	221800	500	56 억	131511	N	N	N	N
19	20241227	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-5	5	-0.19	40471265	15089	53.98	2605	2780	2605	3500	1890	2695	2682.17	1.17	0	-837	2765	2730	2685	2650	2605	2707	2627	56	805	500	1670	5	1	11287196	304	42.70	0.80	12	0.13	63.00	3366.00	6050	20231222	-55.54	2370	20241209	13.50	5690	-52.72	20240108	2370	13.50	20241209	5690	-52.72	20240108	2370	13.50	20241209	2.06	N	221800	500	56 억	131511	N	N	N	N
20	20241227	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-10	5	-0.37	34919555	13014	46.56	2605	2780	2605	3500	1890	2695	2683.23	1.17	0	-851	2765	2730	2685	2650	2605	2707	2627	56	805	500	1670	5	1	11287196	303	42.62	0.80	12	0.12	63.00	3366.00	6050	20231222	-55.62	2370	20241209	13.29	5690	-52.81	20240108	2370	13.29	20241209	5690	-52.81	20240108	2370	13.29	20241209	2.06	N	221800	500	56 억	131511	N	N	N	N
21	20241227	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-5	5	-0.19	30576360	11398	40.78	2605	2780	2605	3500	1890	2695	2682.61	1.17	0	-889	2765	2730	2685	2650	2605	2707	2627	56	805	500	1670	5	1	11287196	304	42.70	0.80	12	0.10	63.00	3366.00	6050	20231222	-55.54	2370	20241209	13.50	5690	-52.72	20240108	2370	13.50	20241209	5690	-52.72	20240108	2370	13.50	20241209	2.06	N	221800	500	56 억	131511	N	N	N	N
22	20241227	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-25	5	-0.93	28197675	10511	37.60	2605	2780	2605	3500	1890	2695	2682.68	1.17	0	-936	2765	2730	2685	2650	2605	2707	2627	56	805	500	1670	5	1	11287196	301	42.38	0.79	12	0.09	63.00	3366.00	6050	20231222	-55.87	2370	20241209	12.66	5690	-53.08	20240108	2370	12.66	20241209	5690	-53.08	20240108	2370	12.66	20241209	2.06	N	221800	500	56 억	131511	N	N	N	N
23	20241227	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-30	5	-1.11	24880580	9276	33.19	2605	2780	2605	3500	1890	2695	2682.25	1.17	0	-743	2765	2730	2685	2650	2605	2707	2627	56	805	500	1670	5	1	11287196	301	42.30	0.79	12	0.08	63.00	3366.00	6050	20231222	-55.95	2370	20241209	12.45	5690	-53.16	20240108	2370	12.45	20241209	5690	-53.16	20240108	2370	12.45	20241209	2.06	N	221800	500	56 억	131511	N	N	N	N
24	20241227	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	15	2	0.56	16298965	6073	21.73	2605	2780	2605	3500	1890	2695	2683.84	1.17	0	-746	2765	2730	2685	2650	2605	2707	2627	56	805	500	1670	5	1	11287196	306	43.02	0.81	12	0.05	63.00	3366.00	6050	20231222	-55.21	2370	20241209	14.35	5690	-52.37	20240108	2370	14.35	20241209	5690	-52.37	20240108	2370	14.35	20241209	2.06	N	221800	500	56 억	131511	N	N	N	N
25	20241227	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	5	2	0.19	1080845	410	1.47	2605	2705	2605	3500	1890	2695	2636.21	1.17	0	-2	2765	2730	2685	2650	2605	2707	2627	56	805	500	1670	5	1	11287196	305	42.86	0.80	12	0.00	63.00	3366.00	6050	20231222	-55.37	2370	20241209	13.92	5690	-52.55	20240108	2370	13.92	20241209	5690	-52.55	20240108	2370	13.92	20241209	2.06	N	221800	500	56 억	131511	N	N	N	N
26	20241226	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-25	5	-0.92	74491090	27952	50.57	2715	2720	2640	3535	1905	2720	2664.96	1.21	0	-4500	2823	2771	2673	2621	2523	2797	2647	56	815	500	1680	5	1	11287196	304	42.78	0.80	12	0.25	63.00	3366.00	6050	20231222	-55.45	2370	20241209	13.71	5690	-52.64	20240108	2370	13.71	20241209	5690	-52.64	20240108	2370	13.71	20241209	2.17	N	221800	500	56 억	136059	N	N	N	N
27	20241226	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-50	5	-1.84	66784510	25077	45.37	2715	2720	2640	3535	1905	2720	2663.18	1.21	0	-3071	2823	2771	2673	2621	2523	2797	2647	56	815	500	1680	5	1	11287196	301	42.38	0.79	12	0.22	63.00	3366.00	6050	20231222	-55.87	2370	20241209	12.66	5690	-53.08	20240108	2370	12.66	20241209	5690	-53.08	20240108	2370	12.66	20241209	2.17	N	221800	500	56 억	136059	N	N	N	N
28	20241226	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-75	5	-2.76	60254035	22610	40.91	2715	2720	2640	3535	1905	2720	2664.93	1.21	0	-2577	2823	2771	2673	2621	2523	2797	2647	56	815	500	1680	5	1	11287196	299	41.98	0.79	12	0.20	63.00	3366.00	6050	20231222	-56.28	2370	20241209	11.60	5690	-53.51	20240108	2370	11.60	20241209	5690	-53.51	20240108	2370	11.60	20241209	2.17	N	221800	500	56 억	136059	N	N	N	N
29	20241226	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-65	5	-2.39	52844875	19815	35.85	2715	2720	2650	3535	1905	2720	2666.91	1.21	0	-1614	2823	2771	2673	2621	2523	2797	2647	56	815	500	1680	5	1	11287196	300	42.14	0.79	12	0.18	63.00	3366.00	6050	20231222	-56.12	2370	20241209	12.03	5690	-53.34	20240108	2370	12.03	20241209	5690	-53.34	20240108	2370	12.03	20241209	2.17	N	221800	500	56 억	136059	N	N	N	N
30	20241226	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-50	5	-1.84	47903265	17960	32.49	2715	2720	2650	3535	1905	2720	2667.22	1.21	0	-690	2823	2771	2673	2621	2523	2797	2647	56	815	500	1680	5	1	11287196	301	42.38	0.79	12	0.16	63.00	3366.00	6050	20231222	-55.87	2370	20241209	12.66	5690	-53.08	20240108	2370	12.66	20241209	5690	-53.08	20240108	2370	12.66	20241209	2.17	N	221800	500	56 억	136059	N	N	N	N
31	20241226	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-65	5	-2.39	40072840	15033	27.20	2715	2720	2650	3535	1905	2720	2665.66	1.21	0	840	2823	2771	2673	2621	2523	2797	2647	56	815	500	1680	5	1	11287196	300	42.14	0.79	12	0.13	63.00	3366.00	6050	20231222	-56.12	2370	20241209	12.03	5690	-53.34	20240108	2370	12.03	20241209	5690	-53.34	20240108	2370	12.03	20241209	2.17	N	221800	500	56 억	136059	N	N	N	N
32	20241226	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-30	5	-1.10	35709500	13392	24.23	2715	2720	2650	3535	1905	2720	2666.48	1.21	0	1894	2823	2771	2673	2621	2523	2797	2647	56	815	500	1680	5	1	11287196	304	42.70	0.80	12	0.12	63.00	3366.00	6050	20231222	-55.54	2370	20241209	13.50	5690	-52.72	20240108	2370	13.50	20241209	5690	-52.72	20240108	2370	13.50	20241209	2.17	N	221800	500	56 억	136059	N	N	N	N
33	20241226	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-10	5	-0.37	2611895	975	1.76	2715	2720	2665	3535	1905	2720	2678.87	1.21	0	655	2823	2771	2673	2621	2523	2797	2647	56	815	500	1680	5	1	11287196	306	43.02	0.81	12	0.01	63.00	3366.00	6050	20231222	-55.21	2370	20241209	14.35	5690	-52.37	20240108	2370	14.35	20241209	5690	-52.37	20240108	2370	14.35	20241209	2.17	N	221800	500	56 억	136059	N	N	N	N
34	20241224	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	125	2	4.82	145137745	55260	116.63	2660	2725	2575	3370	1820	2595	2626.45	1.16	0	4828	2655	2625	2575	2545	2495	2640	2560	56	775	500	1600	5	1	11287196	307	43.17	0.81	12	0.49	63.00	3366.00	6050	20231222	-55.04	2370	20241209	14.77	5690	-52.20	20240108	2370	14.77	20241209	5690	-52.20	20240108	2370	14.77	20241209	2.08	N	221800	500	56 억	131275	N	N	N	N
35	20241224	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	85	2	3.28	133416995	50913	107.46	2660	2690	2575	3370	1820	2595	2620.49	1.16	0	3963	2655	2625	2575	2545	2495	2640	2560	56	775	500	1600	5	1	11287196	302	42.54	0.80	12	0.45	63.00	3366.00	6050	20231222	-55.70	2370	20241209	13.08	5690	-52.90	20240108	2370	13.08	20241209	5690	-52.90	20240108	2370	13.08	20241209	2.08	N	221800	500	56 억	131275	N	N	N	N
36	20241224	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	45	2	1.73	91556825	35167	74.22	2660	2660	2575	3370	1820	2595	2603.49	1.16	0	-259	2655	2625	2575	2545	2495	2640	2560	56	775	500	1600	5	1	11287196	298	41.90	0.78	12	0.31	63.00	3366.00	6050	20231222	-56.36	2370	20241209	11.39	5690	-53.60	20240108	2370	11.39	20241209	5690	-53.60	20240108	2370	11.39	20241209	2.08	N	221800	500	56 억	131275	N	N	N	N
37	20241224	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	15	2	0.58	75382665	29003	61.21	2660	2660	2575	3370	1820	2595	2599.13	1.16	0	-675	2655	2625	2575	2545	2495	2640	2560	56	775	500	1600	5	1	11287196	295	41.43	0.78	12	0.26	63.00	3366.00	6050	20231222	-56.86	2370	20241209	10.13	5690	-54.13	20240108	2370	10.13	20241209	5690	-54.13	20240108	2370	10.13	20241209	2.08	N	221800	500	56 억	131275	N	N	N	N
38	20241224	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	15	2	0.58	66872430	25751	54.35	2660	2660	2575	3370	1820	2595	2596.89	1.16	0	471	2655	2625	2575	2545	2495	2640	2560	56	775	500	1600	5	1	11287196	295	41.43	0.78	12	0.23	63.00	3366.00	6050	20231222	-56.86	2370	20241209	10.13	5690	-54.13	20240108	2370	10.13	20241209	5690	-54.13	20240108	2370	10.13	20241209	2.08	N	221800	500	56 억	131275	N	N	N	N
39	20241224	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-20	5	-0.77	21238365	8168	17.24	2660	2660	2575	3370	1820	2595	2600.19	1.16	0	572	2655	2625	2575	2545	2495	2640	2560	56	775	500	1600	5	1	11287196	291	40.87	0.77	12	0.07	63.00	3366.00	6050	20231222	-57.44	2370	20241209	8.65	5690	-54.75	20240108	2370	8.65	20241209	5690	-54.75	20240108	2370	8.65	20241209	2.08	N	221800	500	56 억	131275	N	N	N	N
40	20241224	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-10	5	-0.39	18790530	7220	15.24	2660	2660	2585	3370	1820	2595	2602.57	1.16	0	896	2655	2625	2575	2545	2495	2640	2560	56	775	500	1600	5	1	11287196	292	41.03	0.77	12	0.06	63.00	3366.00	6050	20231222	-57.27	2370	20241209	9.07	5690	-54.57	20240108	2370	9.07	20241209	5690	-54.57	20240108	2370	9.07	20241209	2.08	N	221800	500	56 억	131275	N	N	N	N
41	20241224	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	20	2	0.77	4856905	1871	3.95	2660	2660	2590	3370	1820	2595	2595.89	1.16	0	-114	2655	2625	2575	2545	2495	2640	2560	56	775	500	1600	5	1	11287196	295	41.51	0.78	12	0.02	63.00	3366.00	6050	20231222	-56.78	2370	20241209	10.34	5690	-54.04	20240108	2370	10.34	20241209	5690	-54.04	20240108	2370	10.34	20241209	2.08	N	221800	500	56 억	131275	N	N	N	N
42	20241223	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	80	2	3.18	121728635	47376	35.50	2555	2605	2525	3265	1765	2515	2569.42	1.05	0	13544	3011	2762	2626	2377	2241	2695	2310	56	750	500	1550	5	1	11287196	293	41.19	0.77	12	0.42	63.00	3366.00	6050	20231222	-57.11	2370	20241209	9.49	5690	-54.39	20240108	2370	9.49	20241209	5690	-54.39	20240108	2370	9.49	20241209	2.05	N	221800	500	56 억	118100	N	N	N	N
43	20241223	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	85	2	3.38	114700140	44668	33.47	2555	2605	2525	3265	1765	2515	2567.84	1.05	0	10929	3011	2762	2626	2377	2241	2695	2310	56	750	500	1550	5	1	11287196	293	41.27	0.77	12	0.40	63.00	3366.00	6050	20231222	-57.02	2370	20241209	9.70	5690	-54.31	20240108	2370	9.70	20241209	5690	-54.31	20240108	2370	9.70	20241209	2.05	N	221800	500	56 억	118100	N	N	N	N
44	20241223	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	75	2	2.98	67054885	26221	19.65	2555	2600	2525	3265	1765	2515	2557.30	1.05	0	2614	3011	2762	2626	2377	2241	2695	2310	56	750	500	1550	5	1	11287196	292	41.11	0.77	12	0.23	63.00	3366.00	6050	20231222	-57.19	2370	20241209	9.28	5690	-54.48	20240108	2370	9.28	20241209	5690	-54.48	20240108	2370	9.28	20241209	2.05	N	221800	500	56 억	118100	N	N	N	N
45	20241223	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	60	2	2.39	55386050	21720	16.27	2555	2575	2525	3265	1765	2515	2550.00	1.05	0	1627	3011	2762	2626	2377	2241	2695	2310	56	750	500	1550	5	1	11287196	291	40.87	0.77	12	0.19	63.00	3366.00	6050	20231222	-57.44	2370	20241209	8.65	5690	-54.75	20240108	2370	8.65	20241209	5690	-54.75	20240108	2370	8.65	20241209	2.05	N	221800	500	56 억	118100	N	N	N	N
46	20241223	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	40	2	1.59	47283040	18556	13.90	2555	2570	2525	3265	1765	2515	2548.13	1.05	0	720	3011	2762	2626	2377	2241	2695	2310	56	750	500	1550	5	1	11287196	288	40.56	0.76	12	0.16	63.00	3366.00	6050	20231222	-57.77	2370	20241209	7.81	5690	-55.10	20240108	2370	7.81	20241209	5690	-55.10	20240108	2370	7.81	20241209	2.05	N	221800	500	56 억	118100	N	N	N	N
47	20241223	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	35	2	1.39	44727255	17558	13.16	2555	2570	2525	3265	1765	2515	2547.40	1.05	0	436	3011	2762	2626	2377	2241	2695	2310	56	750	500	1550	5	1	11287196	288	40.48	0.76	12	0.16	63.00	3366.00	6050	20231222	-57.85	2370	20241209	7.59	5690	-55.18	20240108	2370	7.59	20241209	5690	-55.18	20240108	2370	7.59	20241209	2.05	N	221800	500	56 억	118100	N	N	N	N
48	20241223	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	30	2	1.19	37351630	14673	10.99	2555	2570	2525	3265	1765	2515	2545.60	1.05	0	574	3011	2762	2626	2377	2241	2695	2310	56	750	500	1550	5	1	11287196	287	40.40	0.76	12	0.13	63.00	3366.00	6050	20231222	-57.93	2370	20241209	7.38	5690	-55.27	20240108	2370	7.38	20241209	5690	-55.27	20240108	2370	7.38	20241209	2.05	N	221800	500	56 억	118100	N	N	N	N
49	20241223	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	40	2	1.59	16575995	6489	4.86	2555	2570	2530	3265	1765	2515	2554.48	1.05	0	-1752	3011	2762	2626	2377	2241	2695	2310	56	750	500	1550	5	1	11287196	288	40.56	0.76	12	0.06	63.00	3366.00	6050	20231222	-57.77	2370	20241209	7.81	5690	-55.10	20240108	2370	7.81	20241209	5690	-55.10	20240108	2370	7.81	20241209	2.05	N	221800	500	56 억	118100	N	N	N	N
50	20241220	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-295	5	-10.50	342115020	130297	367.36	2875	2875	2490	3650	1970	2810	2627.09	1.12	0	-7877	2883	2846	2798	2761	2713	2822	2737	56	840	500	1740	5	1	11287196	284	39.92	0.75	12	1.15	63.00	3366.00	6050	20231222	-58.43	2370	20241209	6.12	5690	-55.80	20240108	2370	6.12	20241209	6050	-58.43	20231222	2370	6.12	20241209	2.06	N	221800	500	56 억	126047	N	N	N	N
51	20241220	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-295	5	-10.50	323920745	123053	346.94	2875	2875	2500	3650	1970	2810	2632.37	1.12	0	-4596	2883	2846	2798	2761	2713	2822	2737	56	840	500	1740	5	1	11287196	284	39.92	0.75	12	1.09	63.00	3366.00	6050	20231222	-58.43	2370	20241209	6.12	5690	-55.80	20240108	2370	6.12	20241209	6050	-58.43	20231222	2370	6.12	20241209	2.06	N	221800	500	56 억	126047	N	N	N	N
52	20241220	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-235	5	-8.36	249466090	93560	263.79	2875	2875	2555	3650	1970	2810	2666.38	1.12	0	1666	2883	2846	2798	2761	2713	2822	2737	56	840	500	1740	5	1	11287196	291	40.87	0.77	12	0.83	63.00	3366.00	6050	20231222	-57.44	2370	20241209	8.65	5690	-54.75	20240108	2370	8.65	20241209	6050	-57.44	20231222	2370	8.65	20241209	2.06	N	221800	500	56 억	126047	N	N	N	N
53	20241220	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-190	5	-6.76	205642195	76636	216.07	2875	2875	2600	3650	1970	2810	2683.36	1.12	0	1203	2883	2846	2798	2761	2713	2822	2737	56	840	500	1740	5	1	11287196	296	41.59	0.78	12	0.68	63.00	3366.00	6050	20231222	-56.69	2370	20241209	10.55	5690	-53.95	20240108	2370	10.55	20241209	6050	-56.69	20231222	2370	10.55	20241209	2.06	N	221800	500	56 억	126047	N	N	N	N
54	20241220	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	-175	5	-6.23	147972665	54614	153.98	2875	2875	2635	3650	1970	2810	2709.43	1.12	0	-603	2883	2846	2798	2761	2713	2822	2737	56	840	500	1740	5	1	11287196	297	41.83	0.78	12	0.48	63.00	3366.00	6050	20231222	-56.45	2370	20241209	11.18	5690	-53.69	20240108	2370	11.18	20241209	6050	-56.45	20231222	2370	11.18	20241209	2.06	N	221800	500	56 억	126047	N	N	N	N
55	20241220	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-105	5	-3.74	90337840	33073	93.25	2875	2875	2700	3650	1970	2810	2731.47	1.12	0	214	2883	2846	2798	2761	2713	2822	2737	56	840	500	1740	5	1	11287196	305	42.94	0.80	12	0.29	63.00	3366.00	6050	20231222	-55.29	2370	20241209	14.14	5690	-52.46	20240108	2370	14.14	20241209	6050	-55.29	20231222	2370	14.14	20241209	2.06	N	221800	500	56 억	126047	N	N	N	N
56	20241220	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	-55	5	-1.96	46784760	16992	47.91	2875	2875	2720	3650	1970	2810	2753.34	1.12	0	708	2883	2846	2798	2761	2713	2822	2737	56	840	500	1740	5	1	11287196	311	43.73	0.82	12	0.15	63.00	3366.00	6050	20231222	-54.46	2370	20241209	16.24	5690	-51.58	20240108	2370	16.24	20241209	6050	-54.46	20231222	2370	16.24	20241209	2.06	N	221800	500	56 억	126047	N	N	N	N
57	20241220	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	-55	5	-1.96	10635525	3787	10.68	2875	2875	2755	3650	1970	2810	2808.43	1.12	0	-1368	2883	2846	2798	2761	2713	2822	2737	56	840	500	1740	5	1	11287196	311	43.73	0.82	12	0.03	63.00	3366.00	6050	20231222	-54.46	2370	20241209	16.24	5690	-51.58	20240108	2370	16.24	20241209	6050	-54.46	20231222	2370	16.24	20241209	2.06	N	221800	500	56 억	126047	N	N	N	N
58	20241219	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	-5	5	-0.18	99318100	35468	75.97	2815	2835	2750	3655	1975	2815	2800.13	1.21	0	-10563	2865	2840	2790	2765	2715	2852	2777	56	840	500	1740	5	1	11287196	317	44.60	0.83	12	0.31	63.00	3366.00	6050	20231222	-53.55	2370	20241209	18.57	5690	-50.62	20240108	2370	18.57	20241209	6050	-53.55	20231222	2370	18.57	20241209	2.12	N	221800	500	56 억	136657	N	N	N	N
59	20241219	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-15	5	-0.53	93448095	33378	71.49	2815	2835	2750	3655	1975	2815	2799.69	1.21	0	-11367	2865	2840	2790	2765	2715	2852	2777	56	840	500	1740	5	1	11287196	316	44.44	0.83	12	0.30	63.00	3366.00	6050	20231222	-53.72	2370	20241209	18.14	5690	-50.79	20240108	2370	18.14	20241209	6050	-53.72	20231222	2370	18.14	20241209	2.12	N	221800	500	56 억	136657	N	N	N	N
60	20241219	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	5	2	0.18	74436425	26626	57.03	2815	2835	2750	3655	1975	2815	2795.63	1.21	0	-12197	2865	2840	2790	2765	2715	2852	2777	56	840	500	1740	5	1	11287196	318	44.76	0.84	12	0.24	63.00	3366.00	6050	20231222	-53.39	2370	20241209	18.99	5690	-50.44	20240108	2370	18.99	20241209	6050	-53.39	20231222	2370	18.99	20241209	2.12	N	221800	500	56 억	136657	N	N	N	N
61	20241219	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-30	5	-1.07	66993970	23984	51.37	2815	2835	2750	3655	1975	2815	2793.28	1.21	0	-13614	2865	2840	2790	2765	2715	2852	2777	56	840	500	1740	5	1	11287196	314	44.21	0.83	12	0.21	63.00	3366.00	6050	20231222	-53.97	2370	20241209	17.51	5690	-51.05	20240108	2370	17.51	20241209	6050	-53.97	20231222	2370	17.51	20241209	2.12	N	221800	500	56 억	136657	N	N	N	N
62	20241219	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-10	5	-0.36	58325690	20868	44.70	2815	2835	2750	3655	1975	2815	2794.98	1.21	0	-12631	2865	2840	2790	2765	2715	2852	2777	56	840	500	1740	5	1	11287196	317	44.52	0.83	12	0.18	63.00	3366.00	6050	20231222	-53.64	2370	20241209	18.35	5690	-50.70	20240108	2370	18.35	20241209	6050	-53.64	20231222	2370	18.35	20241209	2.12	N	221800	500	56 억	136657	N	N	N	N
63	20241219	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-50	5	-1.78	31929350	11488	24.61	2815	2820	2750	3655	1975	2815	2779.37	1.21	0	-6894	2865	2840	2790	2765	2715	2852	2777	56	840	500	1740	5	1	11287196	312	43.89	0.82	12	0.10	63.00	3366.00	6050	20231222	-54.30	2370	20241209	16.67	5690	-51.41	20240108	2370	16.67	20241209	6050	-54.30	20231222	2370	16.67	20241209	2.12	N	221800	500	56 억	136657	N	N	N	N
64	20241219	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	-55	5	-1.95	22544915	8082	17.31	2815	2820	2755	3655	1975	2815	2789.52	1.21	0	-4184	2865	2840	2790	2765	2715	2852	2777	56	840	500	1740	5	1	11287196	312	43.81	0.82	12	0.07	63.00	3366.00	6050	20231222	-54.38	2370	20241209	16.46	5690	-51.49	20240108	2370	16.46	20241209	6050	-54.38	20231222	2370	16.46	20241209	2.12	N	221800	500	56 억	136657	N	N	N	N
65	20241219	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-25	5	-0.89	11354225	4039	8.65	2815	2820	2780	3655	1975	2815	2811.15	1.21	0	-2427	2865	2840	2790	2765	2715	2852	2777	56	840	500	1740	5	1	11287196	315	44.29	0.83	12	0.04	63.00	3366.00	6050	20231222	-53.88	2370	20241209	17.72	5690	-50.97	20240108	2370	17.72	20241209	6050	-53.88	20231222	2370	17.72	20241209	2.12	N	221800	500	56 억	136657	N	N	N	N
66	20241218	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	30	2	1.08	127398065	45950	121.59	2775	2815	2740	3620	1950	2785	2772.54	1.20	0	1562	2848	2816	2753	2721	2658	2832	2737	56	835	500	1720	5	1	11287196	318	44.68	0.84	12	0.41	63.00	3366.00	6050	20231222	-53.47	2370	20241209	18.78	5690	-50.53	20240108	2370	18.78	20241209	6050	-53.47	20231222	2370	18.78	20241209	2.18	N	221800	500	56 억	135142	N	N	N	N
67	20241218	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	0	3	0.00	114489275	41356	109.43	2775	2815	2740	3620	1950	2785	2768.38	1.20	0	672	2848	2816	2753	2721	2658	2832	2737	56	835	500	1720	5	1	11287196	314	44.21	0.83	12	0.37	63.00	3366.00	6050	20231222	-53.97	2370	20241209	17.51	5690	-51.05	20240108	2370	17.51	20241209	6050	-53.97	20231222	2370	17.51	20241209	2.18	N	221800	500	56 억	135142	N	N	N	N
68	20241218	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	5	2	0.18	82739690	29995	79.37	2775	2800	2740	3620	1950	2785	2758.45	1.20	0	-2975	2848	2816	2753	2721	2658	2832	2737	56	835	500	1720	5	1	11287196	315	44.29	0.83	12	0.27	63.00	3366.00	6050	20231222	-53.88	2370	20241209	17.72	5690	-50.97	20240108	2370	17.72	20241209	6050	-53.88	20231222	2370	17.72	20241209	2.18	N	221800	500	56 억	135142	N	N	N	N
69	20241218	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	-25	5	-0.90	70348635	25541	67.58	2775	2785	2740	3620	1950	2785	2754.34	1.20	0	-5274	2848	2816	2753	2721	2658	2832	2737	56	835	500	1720	5	1	11287196	312	43.81	0.82	12	0.23	63.00	3366.00	6050	20231222	-54.38	2370	20241209	16.46	5690	-51.49	20240108	2370	16.46	20241209	6050	-54.38	20231222	2370	16.46	20241209	2.18	N	221800	500	56 억	135142	N	N	N	N
70	20241218	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-5	5	-0.18	67141910	24380	64.51	2775	2785	2740	3620	1950	2785	2753.97	1.20	0	-5188	2848	2816	2753	2721	2658	2832	2737	56	835	500	1720	5	1	11287196	314	44.13	0.83	12	0.22	63.00	3366.00	6050	20231222	-54.05	2370	20241209	17.30	5690	-51.14	20240108	2370	17.30	20241209	6050	-54.05	20231222	2370	17.30	20241209	2.18	N	221800	500	56 억	135142	N	N	N	N
71	20241218	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	-30	5	-1.08	60024040	21814	57.72	2775	2785	2740	3620	1950	2785	2751.63	1.20	0	-5135	2848	2816	2753	2721	2658	2832	2737	56	835	500	1720	5	1	11287196	311	43.73	0.82	12	0.19	63.00	3366.00	6050	20231222	-54.46	2370	20241209	16.24	5690	-51.58	20240108	2370	16.24	20241209	6050	-54.46	20231222	2370	16.24	20241209	2.18	N	221800	500	56 억	135142	N	N	N	N
72	20241218	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	-10	5	-0.36	50620595	18418	48.74	2775	2775	2740	3620	1950	2785	2748.43	1.20	0	-4097	2848	2816	2753	2721	2658	2832	2737	56	835	500	1720	5	1	11287196	313	44.05	0.82	12	0.16	63.00	3366.00	6050	20231222	-54.13	2370	20241209	17.09	5690	-51.23	20240108	2370	17.09	20241209	6050	-54.13	20231222	2370	17.09	20241209	2.18	N	221800	500	56 억	135142	N	N	N	N
73	20241218	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-40	5	-1.44	24353030	8857	23.44	2775	2775	2745	3620	1950	2785	2749.58	1.20	0	392	2848	2816	2753	2721	2658	2832	2737	56	835	500	1720	5	1	11287196	310	43.57	0.82	12	0.08	63.00	3366.00	6050	20231222	-54.63	2370	20241209	15.82	5690	-51.76	20240108	2370	15.82	20241209	6050	-54.63	20231222	2370	15.82	20241209	2.18	N	221800	500	56 억	135142	N	N	N	N
74	20241217	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	35	2	1.27	102238630	37489	94.13	2715	2785	2690	3575	1925	2750	2727.16	1.16	0	3703	2823	2786	2723	2686	2623	2805	2705	56	825	500	1700	5	1	11287196	314	44.21	0.83	12	0.33	63.00	3366.00	6050	20231222	-53.97	2370	20241209	17.51	5690	-51.05	20240108	2370	17.51	20241209	6050	-53.97	20231222	2370	17.51	20241209	2.19	N	221800	500	56 억	131487	N	N	N	N
75	20241217	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	0	3	0.00	94872575	34828	87.45	2715	2770	2690	3575	1925	2750	2724.03	1.16	0	1466	2823	2786	2723	2686	2623	2805	2705	56	825	500	1700	5	1	11287196	310	43.65	0.82	12	0.31	63.00	3366.00	6050	20231222	-54.55	2370	20241209	16.03	5690	-51.67	20240108	2370	16.03	20241209	6050	-54.55	20231222	2370	16.03	20241209	2.19	N	221800	500	56 억	131487	N	N	N	N
76	20241217	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-15	5	-0.55	76736260	28236	70.90	2715	2760	2690	3575	1925	2750	2717.67	1.16	0	-1379	2823	2786	2723	2686	2623	2805	2705	56	825	500	1700	5	1	11287196	309	43.41	0.81	12	0.25	63.00	3366.00	6050	20231222	-54.79	2370	20241209	15.40	5690	-51.93	20240108	2370	15.40	20241209	6050	-54.79	20231222	2370	15.40	20241209	2.19	N	221800	500	56 억	131487	N	N	N	N
77	20241217	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-20	5	-0.73	67519840	24884	62.48	2715	2760	2690	3575	1925	2750	2713.38	1.16	0	-4035	2823	2786	2723	2686	2623	2805	2705	56	825	500	1700	5	1	11287196	308	43.33	0.81	12	0.22	63.00	3366.00	6050	20231222	-54.88	2370	20241209	15.19	5690	-52.02	20240108	2370	15.19	20241209	6050	-54.88	20231222	2370	15.19	20241209	2.19	N	221800	500	56 억	131487	N	N	N	N
78	20241217	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-25	5	-0.91	62898610	23187	58.22	2715	2760	2690	3575	1925	2750	2712.67	1.16	0	-4373	2823	2786	2723	2686	2623	2805	2705	56	825	500	1700	5	1	11287196	308	43.25	0.81	12	0.21	63.00	3366.00	6050	20231222	-54.96	2370	20241209	14.98	5690	-52.11	20240108	2370	14.98	20241209	6050	-54.96	20231222	2370	14.98	20241209	2.19	N	221800	500	56 억	131487	N	N	N	N
79	20241217	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-45	5	-1.64	49208425	18142	45.55	2715	2760	2690	3575	1925	2750	2712.40	1.16	0	-4759	2823	2786	2723	2686	2623	2805	2705	56	825	500	1700	5	1	11287196	305	42.94	0.80	12	0.16	63.00	3366.00	6050	20231222	-55.29	2370	20241209	14.14	5690	-52.46	20240108	2370	14.14	20241209	6050	-55.29	20231222	2370	14.14	20241209	2.19	N	221800	500	56 억	131487	N	N	N	N
80	20241217	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-35	5	-1.27	32989460	12144	30.49	2715	2760	2695	3575	1925	2750	2716.52	1.16	0	-4413	2823	2786	2723	2686	2623	2805	2705	56	825	500	1700	5	1	11287196	306	43.10	0.81	12	0.11	63.00	3366.00	6050	20231222	-55.12	2370	20241209	14.56	5690	-52.28	20240108	2370	14.56	20241209	6050	-55.12	20231222	2370	14.56	20241209	2.19	N	221800	500	56 억	131487	N	N	N	N
81	20241217	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-20	5	-0.73	578310	213	0.53	2715	2730	2715	3575	1925	2750	2715.07	1.16	0	0	2823	2786	2723	2686	2623	2805	2705	56	825	500	1700	5	1	11287196	308	43.33	0.81	12	0.00	63.00	3366.00	6050	20231222	-54.88	2370	20241209	15.19	5690	-52.02	20240108	2370	15.19	20241209	6050	-54.88	20231222	2370	15.19	20241209	2.19	N	221800	500	56 억	131487	N	N	N	N
82	20241216	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	50	2	1.85	108220610	39827	109.67	2690	2760	2660	3510	1890	2700	2717.27	1.02	0	16225	2813	2756	2703	2646	2593	2785	2675	56	810	500	1670	5	1	11287196	310	43.65	0.82	12	0.35	63.00	3366.00	6230	20231207	-55.86	2370	20241209	16.03	5690	-51.67	20240108	2370	16.03	20241209	6050	-54.55	20231222	2370	16.03	20241209	2.18	N	221800	500	56 억	115262	N	N	N	N
83	20241216	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	45	2	1.67	98593695	36325	100.03	2690	2760	2660	3510	1890	2700	2714.21	1.02	0	16146	2813	2756	2703	2646	2593	2785	2675	56	810	500	1670	5	1	11287196	310	43.57	0.82	12	0.32	63.00	3366.00	6230	20231207	-55.94	2370	20241209	15.82	5690	-51.76	20240108	2370	15.82	20241209	6050	-54.63	20231222	2370	15.82	20241209	2.18	N	221800	500	56 억	115262	N	N	N	N
84	20241216	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	25	2	0.93	77705750	28634	78.85	2690	2760	2660	3510	1890	2700	2713.76	1.02	0	12730	2813	2756	2703	2646	2593	2785	2675	56	810	500	1670	5	1	11287196	308	43.25	0.81	12	0.25	63.00	3366.00	6230	20231207	-56.26	2370	20241209	14.98	5690	-52.11	20240108	2370	14.98	20241209	6050	-54.96	20231222	2370	14.98	20241209	2.18	N	221800	500	56 억	115262	N	N	N	N
85	20241216	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	0	3	0.00	71029420	26177	72.09	2690	2760	2660	3510	1890	2700	2713.43	1.02	0	12486	2813	2756	2703	2646	2593	2785	2675	56	810	500	1670	5	1	11287196	305	42.86	0.80	12	0.23	63.00	3366.00	6230	20231207	-56.66	2370	20241209	13.92	5690	-52.55	20240108	2370	13.92	20241209	6050	-55.37	20231222	2370	13.92	20241209	2.18	N	221800	500	56 억	115262	N	N	N	N
86	20241216	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	40	2	1.48	54157520	19979	55.02	2690	2760	2660	3510	1890	2700	2710.72	1.02	0	9854	2813	2756	2703	2646	2593	2785	2675	56	810	500	1670	5	1	11287196	309	43.49	0.81	12	0.18	63.00	3366.00	6230	20231207	-56.02	2370	20241209	15.61	5690	-51.85	20240108	2370	15.61	20241209	6050	-54.71	20231222	2370	15.61	20241209	2.18	N	221800	500	56 억	115262	N	N	N	N
87	20241216	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	45	2	1.67	51758865	19105	52.61	2690	2760	2660	3510	1890	2700	2709.18	1.02	0	9426	2813	2756	2703	2646	2593	2785	2675	56	810	500	1670	5	1	11287196	310	43.57	0.82	12	0.17	63.00	3366.00	6230	20231207	-55.94	2370	20241209	15.82	5690	-51.76	20240108	2370	15.82	20241209	6050	-54.63	20231222	2370	15.82	20241209	2.18	N	221800	500	56 억	115262	N	N	N	N
88	20241216	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	45	2	1.67	41188550	15247	41.99	2690	2760	2660	3510	1890	2700	2701.42	1.02	0	7327	2813	2756	2703	2646	2593	2785	2675	56	810	500	1670	5	1	11287196	310	43.57	0.82	12	0.14	63.00	3366.00	6230	20231207	-55.94	2370	20241209	15.82	5690	-51.76	20240108	2370	15.82	20241209	6050	-54.63	20231222	2370	15.82	20241209	2.18	N	221800	500	56 억	115262	N	N	N	N
89	20241216	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	35	2	1.30	24223465	9054	24.93	2690	2735	2660	3510	1890	2700	2675.44	1.02	0	4977	2813	2756	2703	2646	2593	2785	2675	56	810	500	1670	5	1	11287196	309	43.41	0.81	12	0.08	63.00	3366.00	6230	20231207	-56.10	2370	20241209	15.40	5690	-51.93	20240108	2370	15.40	20241209	6050	-54.79	20231222	2370	15.40	20241209	2.18	N	221800	500	56 억	115262	N	N	N	N
90	20241213	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	40	2	1.50	94637610	35269	79.96	2650	2760	2650	3455	1865	2660	2683.07	0.97	0	5386	2806	2732	2691	2617	2576	2712	2597	56	795	500	1640	5	1	11287196	305	42.86	0.80	12	0.31	63.00	3366.00	6230	20231207	-56.66	2370	20241209	13.92	5690	-52.55	20240108	2370	13.92	20241209	6050	-55.37	20231222	2370	13.92	20241209	2.25	N	221800	500	56 억	109891	N	N	N	N
91	20241213	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	30	2	1.13	86250650	32156	72.91	2650	2760	2650	3455	1865	2660	2682.26	0.97	0	4645	2806	2732	2691	2617	2576	2712	2597	56	795	500	1640	5	1	11287196	304	42.70	0.80	12	0.28	63.00	3366.00	6230	20231207	-56.82	2370	20241209	13.50	5690	-52.72	20240108	2370	13.50	20241209	6050	-55.54	20231222	2370	13.50	20241209	2.25	N	221800	500	56 억	109891	N	N	N	N
92	20241213	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	40	2	1.50	64523870	24034	54.49	2650	2760	2650	3455	1865	2660	2684.69	0.97	0	1388	2806	2732	2691	2617	2576	2712	2597	56	795	500	1640	5	1	11287196	305	42.86	0.80	12	0.21	63.00	3366.00	6230	20231207	-56.66	2370	20241209	13.92	5690	-52.55	20240108	2370	13.92	20241209	6050	-55.37	20231222	2370	13.92	20241209	2.25	N	221800	500	56 억	109891	N	N	N	N
93	20241213	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	30	2	1.13	56666785	21125	47.90	2650	2760	2650	3455	1865	2660	2682.45	0.97	0	628	2806	2732	2691	2617	2576	2712	2597	56	795	500	1640	5	1	11287196	304	42.70	0.80	12	0.19	63.00	3366.00	6230	20231207	-56.82	2370	20241209	13.50	5690	-52.72	20240108	2370	13.50	20241209	6050	-55.54	20231222	2370	13.50	20241209	2.25	N	221800	500	56 억	109891	N	N	N	N
94	20241213	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	40	2	1.50	56092555	20912	47.41	2650	2760	2650	3455	1865	2660	2682.31	0.97	0	634	2806	2732	2691	2617	2576	2712	2597	56	795	500	1640	5	1	11287196	305	42.86	0.80	12	0.19	63.00	3366.00	6230	20231207	-56.66	2370	20241209	13.92	5690	-52.55	20240108	2370	13.92	20241209	6050	-55.37	20231222	2370	13.92	20241209	2.25	N	221800	500	56 억	109891	N	N	N	N
95	20241213	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	40	2	1.50	50909045	18986	43.05	2650	2760	2650	3455	1865	2660	2681.40	0.97	0	610	2806	2732	2691	2617	2576	2712	2597	56	795	500	1640	5	1	11287196	305	42.86	0.80	12	0.17	63.00	3366.00	6230	20231207	-56.66	2370	20241209	13.92	5690	-52.55	20240108	2370	13.92	20241209	6050	-55.37	20231222	2370	13.92	20241209	2.25	N	221800	500	56 억	109891	N	N	N	N
96	20241213	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	40	2	1.50	32432800	12107	27.45	2650	2760	2650	3455	1865	2660	2678.85	0.97	0	476	2806	2732	2691	2617	2576	2712	2597	56	795	500	1640	5	1	11287196	305	42.86	0.80	12	0.11	63.00	3366.00	6230	20231207	-56.66	2370	20241209	13.92	5690	-52.55	20240108	2370	13.92	20241209	6050	-55.37	20231222	2370	13.92	20241209	2.25	N	221800	500	56 억	109891	N	N	N	N
97	20241213	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	0	3	0.00	3424955	1286	2.92	2650	2675	2650	3455	1865	2660	2663.26	0.97	0	-342	2806	2732	2691	2617	2576	2712	2597	56	795	500	1640	5	1	11287196	300	42.22	0.79	12	0.01	63.00	3366.00	6230	20231207	-57.30	2370	20241209	12.24	5690	-53.25	20240108	2370	12.24	20241209	6050	-56.03	20231222	2370	12.24	20241209	2.25	N	221800	500	56 억	109891	N	N	N	N
98	20241212	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-60	5	-2.21	112874230	41975	47.98	2720	2765	2650	3535	1905	2720	2689.08	0.96	0	1980	2880	2800	2655	2575	2430	2840	2615	56	815	500	1680	5	1	11287196	300	42.22	0.79	12	0.37	63.00	3366.00	6230	20231207	-57.30	2370	20241209	12.24	5690	-53.25	20240108	2370	12.24	20241209	6050	-56.03	20231222	2370	12.24	20241209	2.28	N	221800	500	56 억	107971	N	N	N	N
99	20241212	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-30	5	-1.10	102901105	38230	43.70	2720	2765	2650	3535	1905	2720	2691.63	0.96	0	3582	2880	2800	2655	2575	2430	2840	2615	56	815	500	1680	5	1	11287196	304	42.70	0.80	12	0.34	63.00	3366.00	6230	20231207	-56.82	2370	20241209	13.50	5690	-52.72	20240108	2370	13.50	20241209	6050	-55.54	20231222	2370	13.50	20241209	2.28	N	221800	500	56 억	107971	N	N	N	N
100	20241212	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-55	5	-2.02	89790330	33321	38.08	2720	2765	2650	3535	1905	2720	2694.71	0.96	0	4059	2880	2800	2655	2575	2430	2840	2615	56	815	500	1680	5	1	11287196	301	42.30	0.79	12	0.30	63.00	3366.00	6230	20231207	-57.22	2370	20241209	12.45	5690	-53.16	20240108	2370	12.45	20241209	6050	-55.95	20231222	2370	12.45	20241209	2.28	N	221800	500	56 억	107971	N	N	N	N
101	20241212	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-40	5	-1.47	83931840	31122	35.57	2720	2765	2650	3535	1905	2720	2696.87	0.96	0	2598	2880	2800	2655	2575	2430	2840	2615	56	815	500	1680	5	1	11287196	302	42.54	0.80	12	0.28	63.00	3366.00	6230	20231207	-56.98	2370	20241209	13.08	5690	-52.90	20240108	2370	13.08	20241209	6050	-55.70	20231222	2370	13.08	20241209	2.28	N	221800	500	56 억	107971	N	N	N	N
102	20241212	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	0	3	0.00	41740240	15283	17.47	2720	2765	2705	3535	1905	2720	2731.15	0.96	0	-1044	2880	2800	2655	2575	2430	2840	2615	56	815	500	1680	5	1	11287196	307	43.17	0.81	12	0.14	63.00	3366.00	6230	20231207	-56.34	2370	20241209	14.77	5690	-52.20	20240108	2370	14.77	20241209	6050	-55.04	20231222	2370	14.77	20241209	2.28	N	221800	500	56 억	107971	N	N	N	N
103	20241212	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	30	2	1.10	32654415	11937	13.64	2720	2765	2705	3535	1905	2720	2735.56	0.96	0	837	2880	2800	2655	2575	2430	2840	2615	56	815	500	1680	5	1	11287196	310	43.65	0.82	12	0.11	63.00	3366.00	6230	20231207	-55.86	2370	20241209	16.03	5690	-51.67	20240108	2370	16.03	20241209	6050	-54.55	20231222	2370	16.03	20241209	2.28	N	221800	500	56 억	107971	N	N	N	N
104	20241212	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	5	2	0.18	22443180	8186	9.36	2720	2765	2710	3535	1905	2720	2741.65	0.96	0	405	2880	2800	2655	2575	2430	2840	2615	56	815	500	1680	5	1	11287196	308	43.25	0.81	12	0.07	63.00	3366.00	6230	20231207	-56.26	2370	20241209	14.98	5690	-52.11	20240108	2370	14.98	20241209	6050	-54.96	20231222	2370	14.98	20241209	2.28	N	221800	500	56 억	107971	N	N	N	N
105	20241212	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	40	2	1.47	2722290	996	1.14	2720	2760	2720	3535	1905	2720	2733.22	0.96	0	-157	2880	2800	2655	2575	2430	2840	2615	56	815	500	1680	5	1	11287196	312	43.81	0.82	12	0.01	63.00	3366.00	6230	20231207	-55.70	2370	20241209	16.46	5690	-51.49	20240108	2370	16.46	20241209	6050	-54.38	20231222	2370	16.46	20241209	2.28	N	221800	500	56 억	107971	N	N	N	N
106	20241211	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	150	2	5.84	233432385	87480	181.54	2510	2735	2510	3340	1800	2570	2668.41	0.45	0	56692	2803	2686	2543	2426	2283	2745	2485	56	770	500	1590	5	1	11287196	307	43.17	0.81	12	0.78	63.00	3366.00	6230	20231207	-56.34	2370	20241209	14.77	5690	-52.20	20240108	2370	14.77	20241209	6050	-55.04	20231222	2370	14.77	20241209	2.45	N	221800	500	56 억	51318	N	N	N	N
107	20241211	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	140	2	5.45	226815325	85044	176.48	2510	2735	2510	3340	1800	2570	2667.04	0.45	0	54524	2803	2686	2543	2426	2283	2745	2485	56	770	500	1590	5	1	11287196	306	43.02	0.81	12	0.75	63.00	3366.00	6230	20231207	-56.50	2370	20241209	14.35	5690	-52.37	20240108	2370	14.35	20241209	6050	-55.21	20231222	2370	14.35	20241209	2.45	N	221800	500	56 억	51318	N	N	N	N
108	20241211	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	115	2	4.47	201617555	75656	157.00	2510	2735	2510	3340	1800	2570	2664.92	0.45	0	47803	2803	2686	2543	2426	2283	2745	2485	56	770	500	1590	5	1	11287196	303	42.62	0.80	12	0.67	63.00	3366.00	6230	20231207	-56.90	2370	20241209	13.29	5690	-52.81	20240108	2370	13.29	20241209	6050	-55.62	20231222	2370	13.29	20241209	2.45	N	221800	500	56 억	51318	N	N	N	N
109	20241211	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	90	2	3.50	196551000	73768	153.08	2510	2735	2510	3340	1800	2570	2664.45	0.45	0	46185	2803	2686	2543	2426	2283	2745	2485	56	770	500	1590	5	1	11287196	300	42.22	0.79	12	0.65	63.00	3366.00	6230	20231207	-57.30	2370	20241209	12.24	5690	-53.25	20240108	2370	12.24	20241209	6050	-56.03	20231222	2370	12.24	20241209	2.45	N	221800	500	56 억	51318	N	N	N	N
110	20241211	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	105	2	4.09	180770235	67828	140.75	2510	2735	2510	3340	1800	2570	2665.13	0.45	0	43770	2803	2686	2543	2426	2283	2745	2485	56	770	500	1590	5	1	11287196	302	42.46	0.79	12	0.60	63.00	3366.00	6230	20231207	-57.06	2370	20241209	12.87	5690	-52.99	20240108	2370	12.87	20241209	6050	-55.79	20231222	2370	12.87	20241209	2.45	N	221800	500	56 억	51318	N	N	N	N
111	20241211	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	130	2	5.06	158399405	59461	123.39	2510	2735	2510	3340	1800	2570	2663.92	0.45	0	39564	2803	2686	2543	2426	2283	2745	2485	56	770	500	1590	5	1	11287196	305	42.86	0.80	12	0.53	63.00	3366.00	6230	20231207	-56.66	2370	20241209	13.92	5690	-52.55	20240108	2370	13.92	20241209	6050	-55.37	20231222	2370	13.92	20241209	2.45	N	221800	500	56 억	51318	N	N	N	N
112	20241211	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	115	2	4.47	142126130	53439	110.89	2510	2735	2510	3340	1800	2570	2659.60	0.45	0	35259	2803	2686	2543	2426	2283	2745	2485	56	770	500	1590	5	1	11287196	303	42.62	0.80	12	0.47	63.00	3366.00	6230	20231207	-56.90	2370	20241209	13.29	5690	-52.81	20240108	2370	13.29	20241209	6050	-55.62	20231222	2370	13.29	20241209	2.45	N	221800	500	56 억	51318	N	N	N	N
113	20241211	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	105	2	4.09	40313760	15659	32.49	2510	2690	2510	3340	1800	2570	2574.48	0.45	0	9419	2803	2686	2543	2426	2283	2745	2485	56	770	500	1590	5	1	11287196	302	42.46	0.79	12	0.14	63.00	3366.00	6230	20231207	-57.06	2370	20241209	12.87	5690	-52.99	20240108	2370	12.87	20241209	6050	-55.79	20231222	2370	12.87	20241209	2.45	N	221800	500	56 억	51318	N	N	N	N
114	20241210	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	185	2	7.76	123372310	48188	33.04	2400	2660	2400	3100	1670	2385	2560.22	0.40	0	6411	2895	2640	2505	2250	2115	2572	2182	56	715	500	1470	5	1	11287196	290	40.79	0.76	12	0.43	63.00	3366.00	6230	20231207	-58.75	2370	20241209	8.44	5690	-54.83	20240108	2370	8.44	20241209	6050	-57.52	20231222	2370	8.44	20241209	2.52	N	221800	500	56 억	44959	N	N	N	N
115	20241210	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	195	2	8.18	117715400	45996	31.53	2400	2660	2400	3100	1670	2385	2559.25	0.40	0	7231	2895	2640	2505	2250	2115	2572	2182	56	715	500	1470	5	1	11287196	291	40.95	0.77	12	0.41	63.00	3366.00	6230	20231207	-58.59	2370	20241209	8.86	5690	-54.66	20240108	2370	8.86	20241209	6050	-57.36	20231222	2370	8.86	20241209	2.52	N	221800	500	56 억	44959	N	N	N	N
116	20241210	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	195	2	8.18	98938995	38661	26.50	2400	2660	2400	3100	1670	2385	2559.14	0.40	0	4532	2895	2640	2505	2250	2115	2572	2182	56	715	500	1470	5	1	11287196	291	40.95	0.77	12	0.34	63.00	3366.00	6230	20231207	-58.59	2370	20241209	8.86	5690	-54.66	20240108	2370	8.86	20241209	6050	-57.36	20231222	2370	8.86	20241209	2.52	N	221800	500	56 억	44959	N	N	N	N
117	20241210	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	215	2	9.01	98086490	38331	26.28	2400	2660	2400	3100	1670	2385	2558.93	0.40	0	4535	2895	2640	2505	2250	2115	2572	2182	56	715	500	1470	5	1	11287196	293	41.27	0.77	12	0.34	63.00	3366.00	6230	20231207	-58.27	2370	20241209	9.70	5690	-54.31	20240108	2370	9.70	20241209	6050	-57.02	20231222	2370	9.70	20241209	2.52	N	221800	500	56 억	44959	N	N	N	N
118	20241210	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	190	2	7.97	93707510	36641	25.12	2400	2660	2400	3100	1670	2385	2557.45	0.40	0	4553	2895	2640	2505	2250	2115	2572	2182	56	715	500	1470	5	1	11287196	291	40.87	0.77	12	0.32	63.00	3366.00	6230	20231207	-58.67	2370	20241209	8.65	5690	-54.75	20240108	2370	8.65	20241209	6050	-57.44	20231222	2370	8.65	20241209	2.52	N	221800	500	56 억	44959	N	N	N	N
119	20241210	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	210	2	8.81	87826500	34363	23.56	2400	2660	2400	3100	1670	2385	2555.84	0.40	0	3118	2895	2640	2505	2250	2115	2572	2182	56	715	500	1470	5	1	11287196	293	41.19	0.77	12	0.30	63.00	3366.00	6230	20231207	-58.35	2370	20241209	9.49	5690	-54.39	20240108	2370	9.49	20241209	6050	-57.11	20231222	2370	9.49	20241209	2.52	N	221800	500	56 억	44959	N	N	N	N
120	20241210	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	200	2	8.39	79849080	31290	21.45	2400	2660	2400	3100	1670	2385	2551.90	0.40	0	1371	2895	2640	2505	2250	2115	2572	2182	56	715	500	1470	5	1	11287196	292	41.03	0.77	12	0.28	63.00	3366.00	6230	20231207	-58.51	2370	20241209	9.07	5690	-54.57	20240108	2370	9.07	20241209	6050	-57.27	20231222	2370	9.07	20241209	2.52	N	221800	500	56 억	44959	N	N	N	N
121	20241210	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	65	2	2.73	12747000	5180	3.55	2400	2500	2400	3100	1670	2385	2460.81	0.40	0	-1039	2895	2640	2505	2250	2115	2572	2182	56	715	500	1470	5	1	11287196	277	38.89	0.73	12	0.05	63.00	3366.00	6230	20231207	-60.67	2370	20241209	3.38	5690	-56.94	20240108	2370	3.38	20241209	6050	-59.50	20231222	2370	3.38	20241209	2.52	N	221800	500	56 억	44959	N	N	N	N
122	20241209	160936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2385	-365	5	-13.27	366397980	145806	113.80	2760	2760	2370	3575	1925	2750	2513.00	0.65	0	-28466	3020	2885	2765	2630	2510	2952	2697	56	825	500	1700	5	1	11287196	269	37.86	0.71	12	1.29	63.00	3366.00	6230	20231207	-61.72	2370	20241209	0.63	5690	-58.08	20240108	2370	0.63	20241209	6050	-60.58	20231222	2370	0.63	20241209	2.50	N	221800	500	56 억	73287	N	N	N	N
123	20241209	150937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	-270	5	-9.82	351614395	139625	108.97	2760	2760	2370	3575	1925	2750	2518.28	0.65	0	-27017	3020	2885	2765	2630	2510	2952	2697	56	825	500	1700	5	1	11287196	280	39.37	0.74	12	1.24	63.00	3366.00	6230	20231207	-60.19	2370	20241209	4.64	5690	-56.41	20240108	2370	4.64	20241209	6050	-59.01	20231222	2370	4.64	20241209	2.50	N	221800	500	56 억	73287	N	N	N	N
124	20241209	140938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2410	-340	5	-12.36	303651480	120019	93.67	2760	2760	2370	3575	1925	2750	2530.03	0.65	0	-25587	3020	2885	2765	2630	2510	2952	2697	56	825	500	1700	5	1	11287196	272	38.25	0.72	12	1.06	63.00	3366.00	6230	20231207	-61.32	2370	20241209	1.69	5690	-57.64	20240108	2370	1.69	20241209	6050	-60.17	20231222	2370	1.69	20241209	2.50	N	221800	500	56 억	73287	N	N	N	N
125	20241209	130940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2430	-320	5	-11.64	255889800	100184	78.19	2760	2760	2400	3575	1925	2750	2554.20	0.65	0	-25483	3020	2885	2765	2630	2510	2952	2697	56	825	500	1700	5	1	11287196	274	38.57	0.72	12	0.89	63.00	3366.00	6230	20231207	-61.00	2400	20241209	1.25	5690	-57.29	20240108	2400	1.25	20241209	6050	-59.83	20231222	2400	1.25	20241209	2.50	N	221800	500	56 억	73287	N	N	N	N
126	20241209	120936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	-270	5	-9.82	220943080	86043	67.15	2760	2760	2400	3575	1925	2750	2567.82	0.65	0	-24039	3020	2885	2765	2630	2510	2952	2697	56	825	500	1700	5	1	11287196	280	39.37	0.74	12	0.76	63.00	3366.00	6230	20231207	-60.19	2400	20241209	3.33	5690	-56.41	20240108	2400	3.33	20241209	6050	-59.01	20231222	2400	3.33	20241209	2.50	N	221800	500	56 억	73287	N	N	N	N
127	20241209	110937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2550	-200	5	-7.27	163769860	62937	49.12	2760	2760	2540	3575	1925	2750	2602.12	0.65	0	-21810	3020	2885	2765	2630	2510	2952	2697	56	825	500	1700	5	1	11287196	288	40.48	0.76	12	0.56	63.00	3366.00	6230	20231207	-59.07	2540	20241209	0.39	5690	-55.18	20240108	2540	0.39	20241209	6050	-57.85	20231222	2540	0.39	20241209	2.50	N	221800	500	56 억	73287	N	N	N	N
128	20241209	100935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2605	-145	5	-5.27	78967830	30122	23.51	2760	2760	2575	3575	1925	2750	2621.60	0.65	0	-7119	3020	2885	2765	2630	2510	2952	2697	56	825	500	1700	5	1	11287196	294	41.35	0.77	12	0.27	63.00	3366.00	6230	20231207	-58.19	2575	20241209	1.17	5690	-54.22	20240108	2575	1.17	20241209	6050	-56.94	20231222	2575	1.17	20241209	2.50	N	221800	500	56 억	73287	N	N	N	N
129	20241209	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-30	5	-1.09	11060985	4079	3.18	2760	2760	2655	3575	1925	2750	2711.69	0.65	0	-203	3020	2885	2765	2630	2510	2952	2697	56	825	500	1700	5	1	11287196	307	43.17	0.81	12	0.04	63.00	3366.00	6230	20231207	-56.34	2600	20241114	4.62	5690	-52.20	20240108	2600	4.62	20241114	6050	-55.04	20231222	2600	4.62	20241114	2.50	N	221800	500	56 억	73287	N	N	N	N
130	20241206	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	70	2	2.61	348814480	127679	129.12	2650	2900	2645	3480	1880	2680	2731.96	0.55	0	10866	3006	2842	2761	2597	2516	2802	2557	56	800	500	1660	5	1	11287196	310	43.65	0.82	12	1.13	63.00	3366.00	6230	20231207	-55.86	2600	20241114	5.77	5690	-51.67	20240108	2600	5.77	20241114	6230	-55.86	20231207	2600	5.77	20241114	2.45	N	221800	500	56 억	62620	N	N	N	N
131	20241206	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	35	2	1.31	337360735	123497	124.89	2650	2900	2645	3480	1880	2680	2731.73	0.55	0	11346	3006	2842	2761	2597	2516	2802	2557	56	800	500	1660	5	1	11287196	306	43.10	0.81	12	1.09	63.00	3366.00	6230	20231207	-56.42	2600	20241114	4.42	5690	-52.28	20240108	2600	4.42	20241114	6230	-56.42	20231207	2600	4.42	20241114	2.45	N	221800	500	56 억	62620	N	N	N	N
132	20241206	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	20	2	0.75	314030455	114879	116.18	2650	2900	2645	3480	1880	2680	2733.58	0.55	0	6049	3006	2842	2761	2597	2516	2802	2557	56	800	500	1660	5	1	11287196	305	42.86	0.80	12	1.02	63.00	3366.00	6230	20231207	-56.66	2600	20241114	3.85	5690	-52.55	20240108	2600	3.85	20241114	6230	-56.66	20231207	2600	3.85	20241114	2.45	N	221800	500	56 억	62620	N	N	N	N
133	20241206	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	80	2	2.99	295517175	108015	109.24	2650	2900	2645	3480	1880	2680	2735.89	0.55	0	5274	3006	2842	2761	2597	2516	2802	2557	56	800	500	1660	5	1	11287196	312	43.81	0.82	12	0.96	63.00	3366.00	6230	20231207	-55.70	2600	20241114	6.15	5690	-51.49	20240108	2600	6.15	20241114	6230	-55.70	20231207	2600	6.15	20241114	2.45	N	221800	500	56 억	62620	N	N	N	N
134	20241206	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	35	2	1.31	285307950	104286	105.47	2650	2900	2645	3480	1880	2680	2735.82	0.55	0	5136	3006	2842	2761	2597	2516	2802	2557	56	800	500	1660	5	1	11287196	306	43.10	0.81	12	0.92	63.00	3366.00	6230	20231207	-56.42	2600	20241114	4.42	5690	-52.28	20240108	2600	4.42	20241114	6230	-56.42	20231207	2600	4.42	20241114	2.45	N	221800	500	56 억	62620	N	N	N	N
135	20241206	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	40	2	1.49	268342710	98063	99.17	2650	2900	2645	3480	1880	2680	2736.43	0.55	0	3931	3006	2842	2761	2597	2516	2802	2557	56	800	500	1660	5	1	11287196	307	43.17	0.81	12	0.87	63.00	3366.00	6230	20231207	-56.34	2600	20241114	4.62	5690	-52.20	20240108	2600	4.62	20241114	6230	-56.34	20231207	2600	4.62	20241114	2.45	N	221800	500	56 억	62620	N	N	N	N
136	20241206	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	120	2	4.48	175503585	64447	65.18	2650	2900	2645	3480	1880	2680	2723.22	0.55	0	-3945	3006	2842	2761	2597	2516	2802	2557	56	800	500	1660	5	1	11287196	316	44.44	0.83	12	0.57	63.00	3366.00	6230	20231207	-55.06	2600	20241114	7.69	5690	-50.79	20240108	2600	7.69	20241114	6230	-55.06	20231207	2600	7.69	20241114	2.45	N	221800	500	56 억	62620	N	N	N	N
137	20241206	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	5	2	0.19	33036625	12400	12.54	2650	2690	2650	3480	1880	2680	2664.24	0.55	0	4852	3006	2842	2761	2597	2516	2802	2557	56	800	500	1660	5	1	11287196	303	42.62	0.80	12	0.11	63.00	3366.00	6230	20231207	-56.90	2600	20241114	3.27	5690	-52.81	20240108	2600	3.27	20241114	6230	-56.90	20231207	2600	3.27	20241114	2.45	N	221800	500	56 억	62620	N	N	N	N
138	20241205	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-195	5	-6.78	271942075	98427	111.88	2870	2925	2680	3735	2015	2875	2762.88	0.80	0	-28202	3031	2952	2876	2797	2721	2992	2837	56	860	500	1780	5	1	11287196	302	42.54	0.80	12	0.87	63.00	3366.00	6280	20231128	-57.32	2600	20241114	3.08	5690	-52.90	20240108	2600	3.08	20241114	6230	-56.98	20231207	2600	3.08	20241114	2.51	N	221800	500	56 억	90821	N	N	N	N
139	20241205	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-165	5	-5.74	236426325	85261	96.91	2870	2925	2705	3735	2015	2875	2772.97	0.80	0	-16954	3031	2952	2876	2797	2721	2992	2837	56	860	500	1780	5	1	11287196	306	43.02	0.81	12	0.76	63.00	3366.00	6280	20231128	-56.85	2600	20241114	4.23	5690	-52.37	20240108	2600	4.23	20241114	6230	-56.50	20231207	2600	4.23	20241114	2.51	N	221800	500	56 억	90821	N	N	N	N
140	20241205	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-110	5	-3.83	158759235	56847	64.62	2870	2925	2750	3735	2015	2875	2792.75	0.80	0	-8148	3031	2952	2876	2797	2721	2992	2837	56	860	500	1780	5	1	11287196	312	43.89	0.82	12	0.50	63.00	3366.00	6280	20231128	-55.97	2600	20241114	6.35	5690	-51.41	20240108	2600	6.35	20241114	6230	-55.62	20231207	2600	6.35	20241114	2.51	N	221800	500	56 억	90821	N	N	N	N
141	20241205	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-95	5	-3.30	151673695	54284	61.70	2870	2925	2750	3735	2015	2875	2794.08	0.80	0	-7697	3031	2952	2876	2797	2721	2992	2837	56	860	500	1780	5	1	11287196	314	44.13	0.83	12	0.48	63.00	3366.00	6280	20231128	-55.73	2600	20241114	6.92	5690	-51.14	20240108	2600	6.92	20241114	6230	-55.38	20231207	2600	6.92	20241114	2.51	N	221800	500	56 억	90821	N	N	N	N
142	20241205	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-90	5	-3.13	145772415	52157	59.29	2870	2925	2750	3735	2015	2875	2794.88	0.80	0	-7611	3031	2952	2876	2797	2721	2992	2837	56	860	500	1780	5	1	11287196	314	44.21	0.83	12	0.46	63.00	3366.00	6280	20231128	-55.65	2600	20241114	7.12	5690	-51.05	20240108	2600	7.12	20241114	6230	-55.30	20231207	2600	7.12	20241114	2.51	N	221800	500	56 억	90821	N	N	N	N
143	20241205	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-105	5	-3.65	137203840	49067	55.77	2870	2925	2750	3735	2015	2875	2796.25	0.80	0	-7236	3031	2952	2876	2797	2721	2992	2837	56	860	500	1780	5	1	11287196	313	43.97	0.82	12	0.43	63.00	3366.00	6280	20231128	-55.89	2600	20241114	6.54	5690	-51.32	20240108	2600	6.54	20241114	6230	-55.54	20231207	2600	6.54	20241114	2.51	N	221800	500	56 억	90821	N	N	N	N
144	20241205	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-90	5	-3.13	121902700	43515	49.46	2870	2925	2750	3735	2015	2875	2801.39	0.80	0	-5927	3031	2952	2876	2797	2721	2992	2837	56	860	500	1780	5	1	11287196	314	44.21	0.83	12	0.39	63.00	3366.00	6280	20231128	-55.65	2600	20241114	7.12	5690	-51.05	20240108	2600	7.12	20241114	6230	-55.30	20231207	2600	7.12	20241114	2.51	N	221800	500	56 억	90821	N	N	N	N
145	20241205	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-5	5	-0.17	17074075	5932	6.74	2870	2925	2865	3735	2015	2875	2878.30	0.80	0	1247	3031	2952	2876	2797	2721	2992	2837	56	860	500	1780	5	1	11287196	324	45.56	0.85	12	0.05	63.00	3366.00	6280	20231128	-54.30	2600	20241114	10.38	5690	-49.56	20240108	2600	10.38	20241114	6230	-53.93	20231207	2600	10.38	20241114	2.51	N	221800	500	56 억	90821	N	N	N	N
146	20241204	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	10	2	0.35	249154235	87079	73.64	2800	2955	2800	3720	2010	2865	2861.21	0.77	0	3888	3018	2941	2868	2791	2718	2980	2830	56	855	500	1770	5	1	11287196	325	45.63	0.85	12	0.77	63.00	3366.00	6880	20231127	-58.21	2600	20241114	10.58	5690	-49.47	20240108	2600	10.58	20241114	6230	-53.85	20231207	2600	10.58	20241114	2.63	N	221800	500	56 억	86958	N	N	N	N
147	20241204	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-5	5	-0.17	238124035	83225	70.38	2800	2955	2800	3720	2010	2865	2861.18	0.77	0	4340	3018	2941	2868	2791	2718	2980	2830	56	855	500	1770	5	1	11287196	323	45.40	0.85	12	0.74	63.00	3366.00	6880	20231127	-58.43	2600	20241114	10.00	5690	-49.74	20240108	2600	10.00	20241114	6230	-54.09	20231207	2600	10.00	20241114	2.63	N	221800	500	56 억	86958	N	N	N	N
148	20241204	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	20	2	0.70	225195575	78728	66.57	2800	2955	2800	3720	2010	2865	2860.39	0.77	0	4481	3018	2941	2868	2791	2718	2980	2830	56	855	500	1770	5	1	11287196	326	45.79	0.86	12	0.70	63.00	3366.00	6880	20231127	-58.07	2600	20241114	10.96	5690	-49.30	20240108	2600	10.96	20241114	6230	-53.69	20231207	2600	10.96	20241114	2.63	N	221800	500	56 억	86958	N	N	N	N
149	20241204	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-10	5	-0.35	164574770	57864	48.93	2800	2885	2800	3720	2010	2865	2843.92	0.77	0	4089	3018	2941	2868	2791	2718	2980	2830	56	855	500	1770	5	1	11287196	322	45.32	0.85	12	0.51	63.00	3366.00	6880	20231127	-58.50	2600	20241114	9.81	5690	-49.82	20240108	2600	9.81	20241114	6230	-54.17	20231207	2600	9.81	20241114	2.63	N	221800	500	56 억	86958	N	N	N	N
150	20241204	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-20	5	-0.70	144393725	50779	42.94	2800	2885	2800	3720	2010	2865	2843.29	0.77	0	5632	3018	2941	2868	2791	2718	2980	2830	56	855	500	1770	5	1	11287196	321	45.16	0.85	12	0.45	63.00	3366.00	6880	20231127	-58.65	2600	20241114	9.42	5690	-50.00	20240108	2600	9.42	20241114	6230	-54.33	20231207	2600	9.42	20241114	2.63	N	221800	500	56 억	86958	N	N	N	N
151	20241204	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-35	5	-1.22	123132375	43253	36.58	2800	2885	2800	3720	2010	2865	2846.51	0.77	0	7193	3018	2941	2868	2791	2718	2980	2830	56	855	500	1770	5	1	11287196	319	44.92	0.84	12	0.38	63.00	3366.00	6880	20231127	-58.87	2600	20241114	8.85	5690	-50.26	20240108	2600	8.85	20241114	6230	-54.57	20231207	2600	8.85	20241114	2.63	N	221800	500	56 억	86958	N	N	N	N
152	20241204	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-15	5	-0.52	115290340	40490	34.24	2800	2885	2800	3720	2010	2865	2847.09	0.77	0	8027	3018	2941	2868	2791	2718	2980	2830	56	855	500	1770	5	1	11287196	322	45.24	0.85	12	0.36	63.00	3366.00	6880	20231127	-58.58	2600	20241114	9.62	5690	-49.91	20240108	2600	9.62	20241114	6230	-54.25	20231207	2600	9.62	20241114	2.63	N	221800	500	56 억	86958	N	N	N	N
153	20241204	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	20	2	0.70	53613395	18842	15.93	2800	2885	2800	3720	2010	2865	2844.71	0.77	0	8966	3018	2941	2868	2791	2718	2980	2830	56	855	500	1770	5	1	11287196	326	45.79	0.86	12	0.17	63.00	3366.00	6880	20231127	-58.07	2600	20241114	10.96	5690	-49.30	20240108	2600	10.96	20241114	6230	-53.69	20231207	2600	10.96	20241114	2.63	N	221800	500	56 억	86958	N	N	N	N
154	20241203	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	55	2	1.96	340272780	118082	116.80	2830	2945	2795	3650	1970	2810	2881.78	0.45	0	35750	3063	2936	2873	2746	2683	2905	2715	56	840	500	1740	5	1	11287196	323	45.48	0.85	12	1.05	63.00	3366.00	6880	20231127	-58.36	2600	20241114	10.19	5690	-49.65	20240108	2600	10.19	20241114	6230	-54.01	20231207	2600	10.19	20241114	2.62	N	221800	500	56 억	51097	N	N	N	N
155	20241203	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	55	2	1.96	328537310	113987	112.75	2830	2945	2795	3650	1970	2810	2882.34	0.45	0	35813	3063	2936	2873	2746	2683	2905	2715	56	840	500	1740	5	1	11287196	323	45.48	0.85	12	1.01	63.00	3366.00	6880	20231127	-58.36	2600	20241114	10.19	5690	-49.65	20240108	2600	10.19	20241114	6230	-54.01	20231207	2600	10.19	20241114	2.62	N	221800	500	56 억	51097	N	N	N	N
156	20241203	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	80	2	2.85	288370500	99952	98.87	2830	2945	2795	3650	1970	2810	2885.21	0.45	0	27165	3063	2936	2873	2746	2683	2905	2715	56	840	500	1740	5	1	11287196	326	45.87	0.86	12	0.89	63.00	3366.00	6880	20231127	-57.99	2600	20241114	11.15	5690	-49.21	20240108	2600	11.15	20241114	6230	-53.61	20231207	2600	11.15	20241114	2.62	N	221800	500	56 억	51097	N	N	N	N
157	20241203	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	100	2	3.56	268979475	93209	92.20	2830	2945	2795	3650	1970	2810	2885.90	0.45	0	25103	3063	2936	2873	2746	2683	2905	2715	56	840	500	1740	5	1	11287196	328	46.19	0.86	12	0.83	63.00	3366.00	6880	20231127	-57.70	2600	20241114	11.92	5690	-48.86	20240108	2600	11.92	20241114	6230	-53.29	20231207	2600	11.92	20241114	2.62	N	221800	500	56 억	51097	N	N	N	N
158	20241203	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	75	2	2.67	200628870	69308	68.56	2830	2945	2830	3650	1970	2810	2894.94	0.45	0	19272	3063	2936	2873	2746	2683	2905	2715	56	840	500	1740	5	1	11287196	326	45.79	0.86	12	0.61	63.00	3366.00	6880	20231127	-58.07	2600	20241114	10.96	5690	-49.30	20240108	2600	10.96	20241114	6230	-53.69	20231207	2600	10.96	20241114	2.62	N	221800	500	56 억	51097	N	N	N	N
159	20241203	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	110	2	3.91	167386320	57828	57.20	2830	2945	2830	3650	1970	2810	2894.79	0.45	0	11253	3063	2936	2873	2746	2683	2905	2715	56	840	500	1740	5	1	11287196	330	46.35	0.87	12	0.51	63.00	3366.00	6880	20231127	-57.56	2600	20241114	12.31	5690	-48.68	20240108	2600	12.31	20241114	6230	-53.13	20231207	2600	12.31	20241114	2.62	N	221800	500	56 억	51097	N	N	N	N
160	20241203	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	80	2	2.85	114242280	39648	39.22	2830	2920	2830	3650	1970	2810	2881.70	0.45	0	13429	3063	2936	2873	2746	2683	2905	2715	56	840	500	1740	5	1	11287196	326	45.87	0.86	12	0.35	63.00	3366.00	6880	20231127	-57.99	2600	20241114	11.15	5690	-49.21	20240108	2600	11.15	20241114	6230	-53.61	20231207	2600	11.15	20241114	2.62	N	221800	500	56 억	51097	N	N	N	N
161	20241203	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	40	2	1.42	30193915	10536	10.42	2830	2890	2830	3650	1970	2810	2866.65	0.45	0	6115	3063	2936	2873	2746	2683	2905	2715	56	840	500	1740	5	1	11287196	322	45.24	0.85	12	0.09	63.00	3366.00	6880	20231127	-58.58	2600	20241114	9.62	5690	-49.91	20240108	2600	9.62	20241114	6230	-54.25	20231207	2600	9.62	20241114	2.62	N	221800	500	56 억	51097	N	N	N	N
162	20241202	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	-105	5	-3.60	284095485	99651	88.77	2935	3000	2810	3785	2045	2915	2851.28	0.47	0	-1470	3118	3016	2933	2831	2748	2975	2790	56	870	500	1800	5	1	11287196	317	44.60	0.83	12	0.88	63.00	3366.00	6880	20231127	-59.16	2600	20241114	8.08	5690	-50.62	20240108	2600	8.08	20241114	6230	-54.90	20231207	2600	8.08	20241114	2.62	N	221800	500	56 억	52611	N	N	N	N
163	20241202	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-100	5	-3.43	241822020	84621	75.38	2935	3000	2810	3785	2045	2915	2857.71	0.47	0	-512	3118	3016	2933	2831	2748	2975	2790	56	870	500	1800	5	1	11287196	318	44.68	0.84	12	0.75	63.00	3366.00	6880	20231127	-59.08	2600	20241114	8.27	5690	-50.53	20240108	2600	8.27	20241114	6230	-54.82	20231207	2600	8.27	20241114	2.62	N	221800	500	56 억	52611	N	N	N	N
164	20241202	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-90	5	-3.09	203185815	70946	63.20	2935	3000	2810	3785	2045	2915	2863.95	0.47	0	500	3118	3016	2933	2831	2748	2975	2790	56	870	500	1800	5	1	11287196	319	44.84	0.84	12	0.63	63.00	3366.00	6880	20231127	-58.94	2600	20241114	8.65	5690	-50.35	20240108	2600	8.65	20241114	6230	-54.65	20231207	2600	8.65	20241114	2.62	N	221800	500	56 억	52611	N	N	N	N
165	20241202	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-95	5	-3.26	190154585	66335	59.09	2935	3000	2810	3785	2045	2915	2866.58	0.47	0	-691	3118	3016	2933	2831	2748	2975	2790	56	870	500	1800	5	1	11287196	318	44.76	0.84	12	0.59	63.00	3366.00	6880	20231127	-59.01	2600	20241114	8.46	5690	-50.44	20240108	2600	8.46	20241114	6230	-54.74	20231207	2600	8.46	20241114	2.62	N	221800	500	56 억	52611	N	N	N	N
166	20241202	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-100	5	-3.43	176476290	61475	54.76	2935	3000	2815	3785	2045	2915	2870.70	0.47	0	-1606	3118	3016	2933	2831	2748	2975	2790	56	870	500	1800	5	1	11287196	318	44.68	0.84	12	0.54	63.00	3366.00	6880	20231127	-59.08	2600	20241114	8.27	5690	-50.53	20240108	2600	8.27	20241114	6230	-54.82	20231207	2600	8.27	20241114	2.62	N	221800	500	56 억	52611	N	N	N	N
167	20241202	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-90	5	-3.09	157903370	54892	48.90	2935	3000	2820	3785	2045	2915	2876.62	0.47	0	-1183	3118	3016	2933	2831	2748	2975	2790	56	870	500	1800	5	1	11287196	319	44.84	0.84	12	0.49	63.00	3366.00	6880	20231127	-58.94	2600	20241114	8.65	5690	-50.35	20240108	2600	8.65	20241114	6230	-54.65	20231207	2600	8.65	20241114	2.62	N	221800	500	56 억	52611	N	N	N	N
168	20241202	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-35	5	-1.20	115170330	39848	35.50	2935	3000	2830	3785	2045	2915	2890.24	0.47	0	303	3118	3016	2933	2831	2748	2975	2790	56	870	500	1800	5	1	11287196	325	45.71	0.86	12	0.35	63.00	3366.00	6880	20231127	-58.14	2600	20241114	10.77	5690	-49.38	20240108	2600	10.77	20241114	6230	-53.77	20231207	2600	10.77	20241114	2.62	N	221800	500	56 억	52611	N	N	N	N
169	20241202	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	35	2	1.20	18851035	6377	5.68	2935	3000	2930	3785	2045	2915	2956.10	0.47	0	-1387	3118	3016	2933	2831	2748	2975	2790	56	870	500	1800	5	1	11287196	333	46.83	0.88	12	0.06	63.00	3366.00	6880	20231127	-57.12	2600	20241114	13.46	5690	-48.15	20240108	2600	13.46	20241114	6230	-52.65	20231207	2600	13.46	20241114	2.62	N	221800	500	56 억	52611	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History