KissMeData/443250/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161356	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12000	160	2	1.35	549658580	46520	106.84	11850	12000	11500	15390	8290	11840	11812.05	1.18	783	796	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1333	27.52	2.43	12	0.42	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	23700	-49.37	20240112	7000	71.43	20240805	23700	-49.37	20240112	7000	71.43	20240805	2.15	N	443250	500	56 억	130681	N	N	5	N	N
3	20241231	151340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12000	160	2	1.35	549658580	46520	106.84	11850	12000	11500	15390	8290	11840	11812.05	1.18	783	796	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1333	27.52	2.43	12	0.42	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	23700	-49.37	20240112	7000	71.43	20240805	23700	-49.37	20240112	7000	71.43	20240805	2.15	N	443250	500	56 억	130681	N	N	5	N	N
4	20241231	141350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12000	160	2	1.35	549658580	46520	106.84	11850	12000	11500	15390	8290	11840	11812.05	1.18	783	796	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1333	27.52	2.43	12	0.42	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	23700	-49.37	20240112	7000	71.43	20240805	23700	-49.37	20240112	7000	71.43	20240805	2.15	N	443250	500	56 억	130681	N	N	5	N	N
5	20241231	131356	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12000	160	2	1.35	549658580	46520	106.84	11850	12000	11500	15390	8290	11840	11812.05	1.18	783	796	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1333	27.52	2.43	12	0.42	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	23700	-49.37	20240112	7000	71.43	20240805	23700	-49.37	20240112	7000	71.43	20240805	2.15	N	443250	500	56 억	130681	N	N	5	N	N
6	20241231	121354	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12000	160	2	1.35	549658580	46520	106.84	11850	12000	11500	15390	8290	11840	11812.05	1.18	783	796	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1333	27.52	2.43	12	0.42	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	23700	-49.37	20240112	7000	71.43	20240805	23700	-49.37	20240112	7000	71.43	20240805	2.15	N	443250	500	56 억	130681	N	N	5	N	N
7	20241231	111354	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12000	160	2	1.35	549658580	46520	106.84	11850	12000	11500	15390	8290	11840	11812.05	1.18	783	796	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1333	27.52	2.43	12	0.42	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	23700	-49.37	20240112	7000	71.43	20240805	23700	-49.37	20240112	7000	71.43	20240805	2.15	N	443250	500	56 억	130681	N	N	5	N	N
8	20241231	101348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12000	160	2	1.35	549658580	46520	106.84	11850	12000	11500	15390	8290	11840	11812.05	1.18	783	796	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1333	27.52	2.43	12	0.42	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	23700	-49.37	20240112	7000	71.43	20240805	23700	-49.37	20240112	7000	71.43	20240805	2.15	N	443250	500	56 억	130681	N	N	5	N	N
9	20241231	091351	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12000	160	2	1.35	549658580	46520	106.84	11850	12000	11500	15390	8290	11840	11812.05	1.18	783	796	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1333	27.52	2.43	12	0.42	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	23700	-49.37	20240112	7000	71.43	20240805	23700	-49.37	20240112	7000	71.43	20240805	2.15	N	443250	500	56 억	130681	N	N	5	N	N
10	20241230	161343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12000	160	2	1.35	536562610	45425	104.33	11850	12000	11500	15390	8290	11840	11812.05	1.17	0	796	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1333	27.52	2.43	12	0.41	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	23700	-49.37	20240112	7000	71.43	20240805	23700	-49.37	20240112	7000	71.43	20240805	2.15	N	443250	500	56 억	129898	N	N	5	N	N
11	20241230	151351	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11800	-40	5	-0.34	372054720	31648	72.69	11850	12000	11500	15390	8290	11840	11756.03	1.17	0	5477	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1311	27.06	2.39	12	0.28	436.00	4931.00	23700	20240112	-50.21	7000	20240805	68.57	23700	-50.21	20240112	7000	68.57	20240805	23700	-50.21	20240112	7000	68.57	20240805	2.15	N	443250	500	56 억	129898	N	N	5	N	N
12	20241230	141351	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11850	10	2	0.08	349465640	29732	68.29	11850	12000	11500	15390	8290	11840	11753.86	1.17	0	5020	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1317	27.18	2.40	12	0.27	436.00	4931.00	23700	20240112	-50.00	7000	20240805	69.29	23700	-50.00	20240112	7000	69.29	20240805	23700	-50.00	20240112	7000	69.29	20240805	2.15	N	443250	500	56 억	129898	N	N	5	N	N
13	20241230	131352	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11870	30	2	0.25	338737030	28824	66.20	11850	12000	11500	15390	8290	11840	11751.91	1.17	0	4930	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1319	27.22	2.41	12	0.26	436.00	4931.00	23700	20240112	-49.92	7000	20240805	69.57	23700	-49.92	20240112	7000	69.57	20240805	23700	-49.92	20240112	7000	69.57	20240805	2.15	N	443250	500	56 억	129898	N	N	5	N	N
14	20241230	121346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11840	0	3	0.00	309374530	26336	60.49	11850	12000	11500	15390	8290	11840	11747.21	1.17	0	5710	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1315	27.16	2.40	12	0.24	436.00	4931.00	23700	20240112	-50.04	7000	20240805	69.14	23700	-50.04	20240112	7000	69.14	20240805	23700	-50.04	20240112	7000	69.14	20240805	2.15	N	443250	500	56 억	129898	N	N	5	N	N
15	20241230	111345	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11820	-20	5	-0.17	155996570	13357	30.68	11850	11890	11500	15390	8290	11840	11679.01	1.17	0	-88	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1313	27.11	2.40	12	0.12	436.00	4931.00	23700	20240112	-50.13	7000	20240805	68.86	23700	-50.13	20240112	7000	68.86	20240805	23700	-50.13	20240112	7000	68.86	20240805	2.15	N	443250	500	56 억	129898	N	N	5	N	N
16	20241230	101346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11750	-90	5	-0.76	131418900	11275	25.90	11850	11890	11500	15390	8290	11840	11655.78	1.17	0	1322	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1305	26.95	2.38	12	0.10	436.00	4931.00	23700	20240112	-50.42	7000	20240805	67.86	23700	-50.42	20240112	7000	67.86	20240805	23700	-50.42	20240112	7000	67.86	20240805	2.15	N	443250	500	56 억	129898	N	N	5	N	N
17	20241230	091351	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11740	-100	5	-0.84	23371310	2008	4.61	11850	11850	11600	15390	8290	11840	11639.10	1.17	0	-131	12480	12160	11680	11360	10880	12320	11520	57	3550	500	7340	10	1	11110191	1304	26.93	2.38	12	0.02	436.00	4931.00	23700	20240112	-50.46	7000	20240805	67.71	23700	-50.46	20240112	7000	67.71	20240805	23700	-50.46	20240112	7000	67.71	20240805	2.15	N	443250	500	56 억	129898	N	N	5	N	N
18	20241227	161343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11840	230	2	1.98	507266630	43194	44.67	11720	12000	11200	15090	8130	11610	11743.76	1.12	0	5507	12816	12212	11706	11102	10596	11960	10850	57	3480	500	7190	10	1	11110191	1315	27.16	2.40	12	0.39	436.00	4931.00	23700	20240112	-50.04	7000	20240805	69.14	23700	-50.04	20240112	7000	69.14	20240805	23700	-50.04	20240112	7000	69.14	20240805	2.07	N	443250	500	56 억	124201	N	N	5	N	N
19	20241227	151342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	20	2	0.17	406023600	34575	35.76	11720	12000	11200	15090	8130	11610	11743.36	1.12	0	6886	12816	12212	11706	11102	10596	11960	10850	57	3480	500	7190	10	1	11110191	1292	26.67	2.36	12	0.31	436.00	4931.00	23700	20240112	-50.93	7000	20240805	66.14	23700	-50.93	20240112	7000	66.14	20240805	23700	-50.93	20240112	7000	66.14	20240805	2.07	N	443250	500	56 억	124201	N	N	0	N	N
20	20241227	141344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11680	70	2	0.60	335311800	28469	29.44	11720	12000	11200	15090	8130	11610	11778.27	1.12	0	5915	12816	12212	11706	11102	10596	11960	10850	57	3480	500	7190	10	1	11110191	1298	26.79	2.37	12	0.26	436.00	4931.00	23700	20240112	-50.72	7000	20240805	66.86	23700	-50.72	20240112	7000	66.86	20240805	23700	-50.72	20240112	7000	66.86	20240805	2.07	N	443250	500	56 억	124201	N	N	0	N	N
21	20241227	131343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11660	50	2	0.43	318505770	27028	27.95	11720	12000	11200	15090	8130	11610	11784.43	1.12	0	5814	12816	12212	11706	11102	10596	11960	10850	57	3480	500	7190	10	1	11110191	1295	26.74	2.36	12	0.24	436.00	4931.00	23700	20240112	-50.80	7000	20240805	66.57	23700	-50.80	20240112	7000	66.57	20240805	23700	-50.80	20240112	7000	66.57	20240805	2.07	N	443250	500	56 억	124201	N	N	0	N	N
22	20241227	121343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11810	200	2	1.72	234226230	19806	20.48	11720	12000	11550	15090	8130	11610	11826.26	1.12	0	3454	12816	12212	11706	11102	10596	11960	10850	57	3480	500	7190	10	1	11110191	1312	27.09	2.40	12	0.18	436.00	4931.00	23700	20240112	-50.17	7000	20240805	68.71	23700	-50.17	20240112	7000	68.71	20240805	23700	-50.17	20240112	7000	68.71	20240805	2.07	N	443250	500	56 억	124201	N	N	0	N	N
23	20241227	111342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	270	2	2.33	193436320	16358	16.92	11720	12000	11550	15090	8130	11610	11825.47	1.12	0	5302	12816	12212	11706	11102	10596	11960	10850	57	3480	500	7190	10	1	11110191	1320	27.25	2.41	12	0.15	436.00	4931.00	23700	20240112	-49.87	7000	20240805	69.71	23700	-49.87	20240112	7000	69.71	20240805	23700	-49.87	20240112	7000	69.71	20240805	2.07	N	443250	500	56 억	124201	N	N	0	N	N
24	20241227	101342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	170	2	1.46	83088980	7073	7.31	11720	11880	11550	15090	8130	11610	11747.77	1.12	0	895	12816	12212	11706	11102	10596	11960	10850	57	3480	500	7190	10	1	11110191	1309	27.02	2.39	12	0.06	436.00	4931.00	23700	20240112	-50.30	7000	20240805	68.29	23700	-50.30	20240112	7000	68.29	20240805	23700	-50.30	20240112	7000	68.29	20240805	2.07	N	443250	500	56 억	124201	N	N	0	N	N
25	20241227	091346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11640	30	2	0.26	25261730	2167	2.24	11720	11720	11550	15090	8130	11610	11657.95	1.12	0	-295	12816	12212	11706	11102	10596	11960	10850	57	3480	500	7190	10	1	11110191	1293	26.70	2.36	12	0.02	436.00	4931.00	23700	20240112	-50.89	7000	20240805	66.29	23700	-50.89	20240112	7000	66.29	20240805	23700	-50.89	20240112	7000	66.29	20240805	2.07	N	443250	500	56 억	124201	N	N	0	N	N
26	20241226	161336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11610	-750	5	-6.07	1125479380	96555	173.97	12310	12310	11200	16060	8660	12360	11656.53	1.16	0	-4778	12920	12640	12240	11960	11560	12440	11760	57	3700	500	7660	10	1	11110191	1290	26.63	2.35	12	0.87	436.00	4931.00	23700	20240112	-51.01	7000	20240805	65.86	23700	-51.01	20240112	7000	65.86	20240805	23700	-51.01	20240112	7000	65.86	20240805	2.10	N	443250	500	56 억	129020	N	N	3	N	N
27	20241226	151333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11590	-770	5	-6.23	843611730	72274	130.22	12310	12310	11200	16060	8660	12360	11672.41	1.16	0	1110	12920	12640	12240	11960	11560	12440	11760	57	3700	500	7660	10	1	11110191	1288	26.58	2.35	12	0.65	436.00	4931.00	23700	20240112	-51.10	7000	20240805	65.57	23700	-51.10	20240112	7000	65.57	20240805	23700	-51.10	20240112	7000	65.57	20240805	2.10	N	443250	500	56 억	129020	N	N	3	N	N
28	20241226	141332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11640	-720	5	-5.83	727090560	62228	112.12	12310	12310	11200	16060	8660	12360	11684.30	1.16	0	2393	12920	12640	12240	11960	11560	12440	11760	57	3700	500	7660	10	1	11110191	1293	26.70	2.36	12	0.56	436.00	4931.00	23700	20240112	-50.89	7000	20240805	66.29	23700	-50.89	20240112	7000	66.29	20240805	23700	-50.89	20240112	7000	66.29	20240805	2.10	N	443250	500	56 억	129020	N	N	3	N	N
29	20241226	131332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11510	-850	5	-6.88	633784330	54138	97.54	12310	12310	11200	16060	8660	12360	11706.83	1.16	0	-640	12920	12640	12240	11960	11560	12440	11760	57	3700	500	7660	10	1	11110191	1279	26.40	2.33	12	0.49	436.00	4931.00	23700	20240112	-51.43	7000	20240805	64.43	23700	-51.43	20240112	7000	64.43	20240805	23700	-51.43	20240112	7000	64.43	20240805	2.10	N	443250	500	56 억	129020	N	N	3	N	N
30	20241226	121330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11580	-780	5	-6.31	466285540	39559	71.28	12310	12310	11570	16060	8660	12360	11787.09	1.16	0	-1619	12920	12640	12240	11960	11560	12440	11760	57	3700	500	7660	10	1	11110191	1287	26.56	2.35	12	0.36	436.00	4931.00	23700	20240112	-51.14	7000	20240805	65.43	23700	-51.14	20240112	7000	65.43	20240805	23700	-51.14	20240112	7000	65.43	20240805	2.10	N	443250	500	56 억	129020	N	N	3	N	N
31	20241226	111329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	-730	5	-5.91	379771610	32104	57.84	12310	12310	11610	16060	8660	12360	11829.42	1.16	0	-1985	12920	12640	12240	11960	11560	12440	11760	57	3700	500	7660	10	1	11110191	1292	26.67	2.36	12	0.29	436.00	4931.00	23700	20240112	-50.93	7000	20240805	66.14	23700	-50.93	20240112	7000	66.14	20240805	23700	-50.93	20240112	7000	66.14	20240805	2.10	N	443250	500	56 억	129020	N	N	3	N	N
32	20241226	101332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11740	-620	5	-5.02	268610230	22565	40.66	12310	12310	11710	16060	8660	12360	11903.84	1.16	0	-2244	12920	12640	12240	11960	11560	12440	11760	57	3700	500	7660	10	1	11110191	1304	26.93	2.38	12	0.20	436.00	4931.00	23700	20240112	-50.46	7000	20240805	67.71	23700	-50.46	20240112	7000	67.71	20240805	23700	-50.46	20240112	7000	67.71	20240805	2.10	N	443250	500	56 억	129020	N	N	3	N	N
33	20241226	091327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-300	5	-2.43	53204020	4391	7.91	12310	12310	11910	16060	8660	12360	12116.61	1.16	0	810	12920	12640	12240	11960	11560	12440	11760	57	3700	500	7660	10	1	11110191	1340	27.66	2.45	12	0.04	436.00	4931.00	23700	20240112	-49.11	7000	20240805	72.29	23700	-49.11	20240112	7000	72.29	20240805	23700	-49.11	20240112	7000	72.29	20240805	2.10	N	443250	500	56 억	129020	N	N	3	N	N
34	20241224	161330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	-110	5	-0.88	668358610	55282	78.41	12480	12520	11840	16210	8730	12470	12089.86	1.24	0	-7272	13310	12890	12220	11800	11130	12555	11465	57	3740	500	7730	10	1	11110191	1373	28.35	2.51	12	0.50	436.00	4931.00	23700	20240112	-47.85	7000	20240805	76.57	23700	-47.85	20240112	7000	76.57	20240805	23700	-47.85	20240112	7000	76.57	20240805	2.00	N	443250	500	56 억	137347	N	N	3	N	N
35	20241224	151330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	-390	5	-3.13	533168650	44260	62.78	12480	12520	11840	16210	8730	12470	12046.29	1.24	0	-6327	13310	12890	12220	11800	11130	12555	11465	57	3740	500	7730	10	1	11110191	1342	27.71	2.45	12	0.40	436.00	4931.00	23700	20240112	-49.03	7000	20240805	72.57	23700	-49.03	20240112	7000	72.57	20240805	23700	-49.03	20240112	7000	72.57	20240805	2.00	N	443250	500	56 억	137347	N	N	4	N	N
36	20241224	141327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11870	-600	5	-4.81	407599660	33780	47.91	12480	12520	11860	16210	8730	12470	12066.30	1.24	0	-4012	13310	12890	12220	11800	11130	12555	11465	57	3740	500	7730	10	1	11110191	1319	27.22	2.41	12	0.30	436.00	4931.00	23700	20240112	-49.92	7000	20240805	69.57	23700	-49.92	20240112	7000	69.57	20240805	23700	-49.92	20240112	7000	69.57	20240805	2.00	N	443250	500	56 억	137347	N	N	4	N	N
37	20241224	131329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11920	-550	5	-4.41	324019540	26752	37.94	12480	12520	11890	16210	8730	12470	12111.97	1.24	0	-4530	13310	12890	12220	11800	11130	12555	11465	57	3740	500	7730	10	1	11110191	1324	27.34	2.42	12	0.24	436.00	4931.00	23700	20240112	-49.70	7000	20240805	70.29	23700	-49.70	20240112	7000	70.29	20240805	23700	-49.70	20240112	7000	70.29	20240805	2.00	N	443250	500	56 억	137347	N	N	4	N	N
38	20241224	121331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11970	-500	5	-4.01	258134970	21228	30.11	12480	12520	11910	16210	8730	12470	12160.12	1.24	0	-5526	13310	12890	12220	11800	11130	12555	11465	57	3740	500	7730	10	1	11110191	1330	27.45	2.43	12	0.19	436.00	4931.00	23700	20240112	-49.49	7000	20240805	71.00	23700	-49.49	20240112	7000	71.00	20240805	23700	-49.49	20240112	7000	71.00	20240805	2.00	N	443250	500	56 억	137347	N	N	4	N	N
39	20241224	111330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11950	-520	5	-4.17	205704670	16847	23.90	12480	12520	11940	16210	8730	12470	12210.17	1.24	0	-4870	13310	12890	12220	11800	11130	12555	11465	57	3740	500	7730	10	1	11110191	1328	27.41	2.42	12	0.15	436.00	4931.00	23700	20240112	-49.58	7000	20240805	70.71	23700	-49.58	20240112	7000	70.71	20240805	23700	-49.58	20240112	7000	70.71	20240805	2.00	N	443250	500	56 억	137347	N	N	4	N	N
40	20241224	101328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	-250	5	-2.00	127481450	10367	14.70	12480	12520	12130	16210	8730	12470	12296.85	1.24	0	-2103	13310	12890	12220	11800	11130	12555	11465	57	3740	500	7730	10	1	11110191	1358	28.03	2.48	12	0.09	436.00	4931.00	23700	20240112	-48.44	7000	20240805	74.57	23700	-48.44	20240112	7000	74.57	20240805	23700	-48.44	20240112	7000	74.57	20240805	2.00	N	443250	500	56 억	137347	N	N	4	N	N
41	20241224	091336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	-150	5	-1.20	27119310	2183	3.10	12480	12520	12320	16210	8730	12470	12422.95	1.24	0	-1751	13310	12890	12220	11800	11130	12555	11465	57	3740	500	7730	10	1	11110191	1369	28.26	2.50	12	0.02	436.00	4931.00	23700	20240112	-48.02	7000	20240805	76.00	23700	-48.02	20240112	7000	76.00	20240805	23700	-48.02	20240112	7000	76.00	20240805	2.00	N	443250	500	56 억	137347	N	N	4	N	N
42	20241223	161319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	-50	5	-0.40	855112010	70028	68.73	12640	12640	11550	16270	8770	12520	12208.68	1.34	0	-11619	13093	12806	12433	12146	11773	12620	11960	57	3750	500	7760	10	1	11110191	1385	28.60	2.53	12	0.63	436.00	4931.00	23700	20240112	-47.38	7000	20240805	78.14	23700	-47.38	20240112	7000	78.14	20240805	23700	-47.38	20240112	7000	78.14	20240805	2.21	N	443250	500	56 억	148755	N	N	4	N	N
43	20241223	151323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	-250	5	-2.00	709690130	58288	57.21	12640	12640	11550	16270	8770	12520	12175.52	1.34	0	-7188	13093	12806	12433	12146	11773	12620	11960	57	3750	500	7760	10	1	11110191	1363	28.14	2.49	12	0.52	436.00	4931.00	23700	20240112	-48.23	7000	20240805	75.29	23700	-48.23	20240112	7000	75.29	20240805	23700	-48.23	20240112	7000	75.29	20240805	2.21	N	443250	500	56 억	148755	N	N	22	N	N
44	20241223	141320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-310	5	-2.48	506708530	41713	40.94	12640	12640	11550	16270	8770	12520	12147.41	1.34	0	751	13093	12806	12433	12146	11773	12620	11960	57	3750	500	7760	10	1	11110191	1357	28.00	2.48	12	0.38	436.00	4931.00	23700	20240112	-48.48	7000	20240805	74.43	23700	-48.48	20240112	7000	74.43	20240805	23700	-48.48	20240112	7000	74.43	20240805	2.21	N	443250	500	56 억	148755	N	N	22	N	N
45	20241223	131319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	-390	5	-3.12	439903240	36204	35.53	12640	12640	11550	16270	8770	12520	12150.58	1.34	0	-836	13093	12806	12433	12146	11773	12620	11960	57	3750	500	7760	10	1	11110191	1348	27.82	2.46	12	0.33	436.00	4931.00	23700	20240112	-48.82	7000	20240805	73.29	23700	-48.82	20240112	7000	73.29	20240805	23700	-48.82	20240112	7000	73.29	20240805	2.21	N	443250	500	56 억	148755	N	N	22	N	N
46	20241223	121323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	-370	5	-2.96	321071960	26371	25.88	12640	12640	11550	16270	8770	12520	12175.06	1.34	0	-1385	13093	12806	12433	12146	11773	12620	11960	57	3750	500	7760	10	1	11110191	1350	27.87	2.46	12	0.24	436.00	4931.00	23700	20240112	-48.73	7000	20240805	73.57	23700	-48.73	20240112	7000	73.57	20240805	23700	-48.73	20240112	7000	73.57	20240805	2.21	N	443250	500	56 억	148755	N	N	22	N	N
47	20241223	111317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	-360	5	-2.88	280874910	23058	22.63	12640	12640	11550	16270	8770	12520	12181.09	1.34	0	-200	13093	12806	12433	12146	11773	12620	11960	57	3750	500	7760	10	1	11110191	1351	27.89	2.47	12	0.21	436.00	4931.00	23700	20240112	-48.69	7000	20240805	73.71	23700	-48.69	20240112	7000	73.71	20240805	23700	-48.69	20240112	7000	73.71	20240805	2.21	N	443250	500	56 억	148755	N	N	22	N	N
48	20241223	101311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-310	5	-2.48	248475330	20394	20.02	12640	12640	11550	16270	8770	12520	12183.58	1.34	0	168	13093	12806	12433	12146	11773	12620	11960	57	3750	500	7760	10	1	11110191	1357	28.00	2.48	12	0.18	436.00	4931.00	23700	20240112	-48.48	7000	20240805	74.43	23700	-48.48	20240112	7000	74.43	20240805	23700	-48.48	20240112	7000	74.43	20240805	2.21	N	443250	500	56 억	148755	N	N	22	N	N
49	20241223	091317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	-400	5	-3.19	83198940	6712	6.59	12640	12640	11550	16270	8770	12520	12395.37	1.34	0	-1548	13093	12806	12433	12146	11773	12620	11960	57	3750	500	7760	10	1	11110191	1347	27.80	2.46	12	0.06	436.00	4931.00	23700	20240112	-48.86	7000	20240805	73.14	23700	-48.86	20240112	7000	73.14	20240805	23700	-48.86	20240112	7000	73.14	20240805	2.21	N	443250	500	56 억	148755	N	N	22	N	N
50	20241220	161311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	-110	5	-0.87	1251071450	101254	69.48	12580	12720	12060	16410	8850	12630	12355.75	1.53	0	-21343	13230	12930	12330	12030	11430	13080	12180	57	3780	500	7830	10	1	11110191	1391	28.72	2.54	12	0.91	436.00	4931.00	23700	20240112	-47.17	7000	20240805	78.86	23700	-47.17	20240112	7000	78.86	20240805	23700	-47.17	20240112	7000	78.86	20240805	2.34	N	443250	500	56 억	170134	N	N	22	N	N
51	20241220	151315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	-190	5	-1.50	1146454910	92828	63.70	12580	12720	12060	16410	8850	12630	12350.31	1.53	0	-19208	13230	12930	12330	12030	11430	13080	12180	57	3780	500	7830	10	1	11110191	1382	28.53	2.52	12	0.84	436.00	4931.00	23700	20240112	-47.51	7000	20240805	77.71	23700	-47.51	20240112	7000	77.71	20240805	23700	-47.51	20240112	7000	77.71	20240805	2.34	N	443250	500	56 억	170134	N	N	159	N	N
52	20241220	141312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	-510	5	-4.04	935992130	75676	51.93	12580	12720	12060	16410	8850	12630	12368.41	1.53	0	-14497	13230	12930	12330	12030	11430	13080	12180	57	3780	500	7830	10	1	11110191	1347	27.80	2.46	12	0.68	436.00	4931.00	23700	20240112	-48.86	7000	20240805	73.14	23700	-48.86	20240112	7000	73.14	20240805	23700	-48.86	20240112	7000	73.14	20240805	2.34	N	443250	500	56 억	170134	N	N	159	N	N
53	20241220	131312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	-510	5	-4.04	841236840	67853	46.56	12580	12720	12100	16410	8850	12630	12397.93	1.53	0	-14368	13230	12930	12330	12030	11430	13080	12180	57	3780	500	7830	10	1	11110191	1347	27.80	2.46	12	0.61	436.00	4931.00	23700	20240112	-48.86	7000	20240805	73.14	23700	-48.86	20240112	7000	73.14	20240805	23700	-48.86	20240112	7000	73.14	20240805	2.34	N	443250	500	56 억	170134	N	N	159	N	N
54	20241220	121309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	-430	5	-3.40	736629350	59275	40.68	12580	12720	12130	16410	8850	12630	12427.32	1.53	0	-10027	13230	12930	12330	12030	11430	13080	12180	57	3780	500	7830	10	1	11110191	1355	27.98	2.47	12	0.53	436.00	4931.00	23700	20240112	-48.52	7000	20240805	74.29	23700	-48.52	20240112	7000	74.29	20240805	23700	-48.52	20240112	7000	74.29	20240805	2.34	N	443250	500	56 억	170134	N	N	159	N	N
55	20241220	111309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	-390	5	-3.09	669018760	53746	36.88	12580	12720	12150	16410	8850	12630	12447.79	1.53	0	-8918	13230	12930	12330	12030	11430	13080	12180	57	3780	500	7830	10	1	11110191	1360	28.07	2.48	12	0.48	436.00	4931.00	23700	20240112	-48.35	7000	20240805	74.86	23700	-48.35	20240112	7000	74.86	20240805	23700	-48.35	20240112	7000	74.86	20240805	2.34	N	443250	500	56 억	170134	N	N	159	N	N
56	20241220	101311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	-410	5	-3.25	559441510	44831	30.76	12580	12720	12200	16410	8850	12630	12478.90	1.53	0	-9338	13230	12930	12330	12030	11430	13080	12180	57	3780	500	7830	10	1	11110191	1358	28.03	2.48	12	0.40	436.00	4931.00	23700	20240112	-48.44	7000	20240805	74.57	23700	-48.44	20240112	7000	74.57	20240805	23700	-48.44	20240112	7000	74.57	20240805	2.34	N	443250	500	56 억	170134	N	N	159	N	N
57	20241220	091313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	40	2	0.32	115672380	9149	6.28	12580	12720	12530	16410	8850	12630	12643.17	1.53	0	-697	13230	12930	12330	12030	11430	13080	12180	57	3780	500	7830	10	1	11110191	1408	29.06	2.57	12	0.08	436.00	4931.00	23700	20240112	-46.54	7000	20240805	81.00	23700	-46.54	20240112	7000	81.00	20240805	23700	-46.54	20240112	7000	81.00	20240805	2.34	N	443250	500	56 억	170134	N	N	159	N	N
58	20241219	161306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	640	2	5.34	1791759070	145182	206.57	11760	12630	11730	15580	8400	11990	12340.83	1.32	0	23998	12290	12140	11850	11700	11410	12215	11775	57	3590	500	7430	10	1	11110191	1403	28.97	2.56	12	1.31	436.00	4931.00	23700	20240112	-46.71	7000	20240805	80.43	23700	-46.71	20240112	7000	80.43	20240805	23700	-46.71	20240112	7000	80.43	20240805	2.22	N	443250	500	56 억	146216	N	N	158	N	N
59	20241219	151305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	610	2	5.09	1658884740	134656	191.59	11760	12630	11730	15580	8400	11990	12319.43	1.32	0	22734	12290	12140	11850	11700	11410	12215	11775	57	3590	500	7430	10	1	11110191	1400	28.90	2.56	12	1.21	436.00	4931.00	23700	20240112	-46.84	7000	20240805	80.00	23700	-46.84	20240112	7000	80.00	20240805	23700	-46.84	20240112	7000	80.00	20240805	2.22	N	443250	500	56 억	146216	N	N	1	N	N
60	20241219	141307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	480	2	4.00	967189560	79457	113.05	11760	12570	11730	15580	8400	11990	12172.49	1.32	0	23016	12290	12140	11850	11700	11410	12215	11775	57	3590	500	7430	10	1	11110191	1385	28.60	2.53	12	0.72	436.00	4931.00	23700	20240112	-47.38	7000	20240805	78.14	23700	-47.38	20240112	7000	78.14	20240805	23700	-47.38	20240112	7000	78.14	20240805	2.22	N	443250	500	56 억	146216	N	N	1	N	N
61	20241219	131306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	100	2	0.83	390644690	32558	46.32	11760	12150	11730	15580	8400	11990	11998.42	1.32	0	5890	12290	12140	11850	11700	11410	12215	11775	57	3590	500	7430	10	1	11110191	1343	27.73	2.45	12	0.29	436.00	4931.00	23700	20240112	-48.99	7000	20240805	72.71	23700	-48.99	20240112	7000	72.71	20240805	23700	-48.99	20240112	7000	72.71	20240805	2.22	N	443250	500	56 억	146216	N	N	1	N	N
62	20241219	121308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	120	2	1.00	338987280	28280	40.24	11760	12150	11730	15580	8400	11990	11986.82	1.32	0	4486	12290	12140	11850	11700	11410	12215	11775	57	3590	500	7430	10	1	11110191	1345	27.78	2.46	12	0.25	436.00	4931.00	23700	20240112	-48.90	7000	20240805	73.00	23700	-48.90	20240112	7000	73.00	20240805	23700	-48.90	20240112	7000	73.00	20240805	2.22	N	443250	500	56 억	146216	N	N	1	N	N
63	20241219	111305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	-30	5	-0.25	211391800	17709	25.20	11760	12060	11730	15580	8400	11990	11936.96	1.32	0	1695	12290	12140	11850	11700	11410	12215	11775	57	3590	500	7430	10	1	11110191	1329	27.43	2.43	12	0.16	436.00	4931.00	23700	20240112	-49.54	7000	20240805	70.86	23700	-49.54	20240112	7000	70.86	20240805	23700	-49.54	20240112	7000	70.86	20240805	2.22	N	443250	500	56 억	146216	N	N	1	N	N
64	20241219	101258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11970	-20	5	-0.17	168258010	14113	20.08	11760	12060	11730	15580	8400	11990	11922.19	1.32	0	2656	12290	12140	11850	11700	11410	12215	11775	57	3590	500	7430	10	1	11110191	1330	27.45	2.43	12	0.13	436.00	4931.00	23700	20240112	-49.49	7000	20240805	71.00	23700	-49.49	20240112	7000	71.00	20240805	23700	-49.49	20240112	7000	71.00	20240805	2.22	N	443250	500	56 억	146216	N	N	1	N	N
65	20241219	091308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11790	-200	5	-1.67	53591230	4543	6.46	11760	11980	11730	15580	8400	11990	11796.36	1.32	0	1458	12290	12140	11850	11700	11410	12215	11775	57	3590	500	7430	10	1	11110191	1310	27.04	2.39	12	0.04	436.00	4931.00	23700	20240112	-50.25	7000	20240805	68.43	23700	-50.25	20240112	7000	68.43	20240805	23700	-50.25	20240112	7000	68.43	20240805	2.22	N	443250	500	56 억	146216	N	N	1	N	N
66	20241218	161301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11990	40	2	0.33	831549870	70238	75.24	11900	12000	11560	15530	8370	11950	11839.01	1.30	0	1663	12136	12042	11876	11782	11616	12080	11820	57	3580	500	7400	10	1	11110191	1332	27.50	2.43	12	0.63	436.00	4931.00	23700	20240112	-49.41	7000	20240805	71.29	23700	-49.41	20240112	7000	71.29	20240805	23700	-49.41	20240112	7000	71.29	20240805	2.06	N	443250	500	56 억	144692	N	N	5	N	N
67	20241218	151306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11950	0	3	0.00	738085250	62427	66.87	11900	12000	11560	15530	8370	11950	11823.17	1.30	0	633	12136	12042	11876	11782	11616	12080	11820	57	3580	500	7400	10	1	11110191	1328	27.41	2.42	12	0.56	436.00	4931.00	23700	20240112	-49.58	7000	20240805	70.71	23700	-49.58	20240112	7000	70.71	20240805	23700	-49.58	20240112	7000	70.71	20240805	2.06	N	443250	500	56 억	144692	N	N	5	N	N
68	20241218	141256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12000	50	2	0.42	593272700	50315	53.90	11900	12000	11560	15530	8370	11950	11791.17	1.30	0	4861	12136	12042	11876	11782	11616	12080	11820	57	3580	500	7400	10	1	11110191	1333	27.52	2.43	12	0.45	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	23700	-49.37	20240112	7000	71.43	20240805	23700	-49.37	20240112	7000	71.43	20240805	2.06	N	443250	500	56 억	144692	N	N	5	N	N
69	20241218	131305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11840	-110	5	-0.92	525977810	44673	47.85	11900	11980	11560	15530	8370	11950	11773.95	1.30	0	2926	12136	12042	11876	11782	11616	12080	11820	57	3580	500	7400	10	1	11110191	1315	27.16	2.40	12	0.40	436.00	4931.00	23700	20240112	-50.04	7000	20240805	69.14	23700	-50.04	20240112	7000	69.14	20240805	23700	-50.04	20240112	7000	69.14	20240805	2.06	N	443250	500	56 억	144692	N	N	5	N	N
70	20241218	121256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11870	-80	5	-0.67	334879030	28499	30.53	11900	11980	11560	15530	8370	11950	11750.55	1.30	0	1615	12136	12042	11876	11782	11616	12080	11820	57	3580	500	7400	10	1	11110191	1319	27.22	2.41	12	0.26	436.00	4931.00	23700	20240112	-49.92	7000	20240805	69.57	23700	-49.92	20240112	7000	69.57	20240805	23700	-49.92	20240112	7000	69.57	20240805	2.06	N	443250	500	56 억	144692	N	N	5	N	N
71	20241218	111256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11680	-270	5	-2.26	245163230	20894	22.38	11900	11980	11560	15530	8370	11950	11733.67	1.30	0	-1741	12136	12042	11876	11782	11616	12080	11820	57	3580	500	7400	10	1	11110191	1298	26.79	2.37	12	0.19	436.00	4931.00	23700	20240112	-50.72	7000	20240805	66.86	23700	-50.72	20240112	7000	66.86	20240805	23700	-50.72	20240112	7000	66.86	20240805	2.06	N	443250	500	56 억	144692	N	N	5	N	N
72	20241218	101304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11730	-220	5	-1.84	169096540	14356	15.38	11900	11980	11630	15530	8370	11950	11778.81	1.30	0	-153	12136	12042	11876	11782	11616	12080	11820	57	3580	500	7400	10	1	11110191	1303	26.90	2.38	12	0.13	436.00	4931.00	23700	20240112	-50.51	7000	20240805	67.57	23700	-50.51	20240112	7000	67.57	20240805	23700	-50.51	20240112	7000	67.57	20240805	2.06	N	443250	500	56 억	144692	N	N	5	N	N
73	20241218	091308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11950	0	3	0.00	42230020	3546	3.80	11900	11980	11830	15530	8370	11950	11909.20	1.30	0	-1163	12136	12042	11876	11782	11616	12080	11820	57	3580	500	7400	10	1	11110191	1328	27.41	2.42	12	0.03	436.00	4931.00	23700	20240112	-49.58	7000	20240805	70.71	23700	-49.58	20240112	7000	70.71	20240805	23700	-49.58	20240112	7000	70.71	20240805	2.06	N	443250	500	56 억	144692	N	N	5	N	N
74	20241217	161259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11950	100	2	0.84	1107907010	93292	72.74	11950	11970	11710	15400	8300	11850	11875.59	1.27	0	3974	12163	12006	11783	11626	11403	12085	11705	57	3550	500	7340	10	1	11110191	1328	27.41	2.42	12	0.84	436.00	4931.00	23700	20240112	-49.58	7000	20240805	70.71	23700	-49.58	20240112	7000	70.71	20240805	23700	-49.58	20240112	7000	70.71	20240805	2.16	N	443250	500	56 억	140659	N	N	5	N	N
75	20241217	151304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11910	60	2	0.51	1024748670	86330	67.31	11950	11970	11710	15400	8300	11850	11870.13	1.27	0	8094	12163	12006	11783	11626	11403	12085	11705	57	3550	500	7340	10	1	11110191	1323	27.32	2.42	12	0.78	436.00	4931.00	23700	20240112	-49.75	7000	20240805	70.14	23700	-49.75	20240112	7000	70.14	20240805	23700	-49.75	20240112	7000	70.14	20240805	2.16	N	443250	500	56 억	140659	N	N	4247	N	N
76	20241217	141255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11890	40	2	0.34	811894610	68422	53.35	11950	11970	11710	15400	8300	11850	11865.99	1.27	0	9404	12163	12006	11783	11626	11403	12085	11705	57	3550	500	7340	10	1	11110191	1321	27.27	2.41	12	0.62	436.00	4931.00	23700	20240112	-49.83	7000	20240805	69.86	23700	-49.83	20240112	7000	69.86	20240805	23700	-49.83	20240112	7000	69.86	20240805	2.16	N	443250	500	56 억	140659	N	N	4247	N	N
77	20241217	131246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11750	-100	5	-0.84	571286900	48183	37.57	11950	11950	11710	15400	8300	11850	11856.61	1.27	0	-541	12163	12006	11783	11626	11403	12085	11705	57	3550	500	7340	10	1	11110191	1305	26.95	2.38	12	0.43	436.00	4931.00	23700	20240112	-50.42	7000	20240805	67.86	23700	-50.42	20240112	7000	67.86	20240805	23700	-50.42	20240112	7000	67.86	20240805	2.16	N	443250	500	56 억	140659	N	N	4247	N	N
78	20241217	121214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11850	0	3	0.00	529022410	44599	34.77	11950	11950	11710	15400	8300	11850	11861.75	1.27	0	-170	12163	12006	11783	11626	11403	12085	11705	57	3550	500	7340	10	1	11110191	1317	27.18	2.40	12	0.40	436.00	4931.00	23700	20240112	-50.00	7000	20240805	69.29	23700	-50.00	20240112	7000	69.29	20240805	23700	-50.00	20240112	7000	69.29	20240805	2.16	N	443250	500	56 억	140659	N	N	4247	N	N
79	20241217	111239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11830	-20	5	-0.17	455995060	38468	29.99	11950	11950	11710	15400	8300	11850	11853.88	1.27	0	1155	12163	12006	11783	11626	11403	12085	11705	57	3550	500	7340	10	1	11110191	1314	27.13	2.40	12	0.35	436.00	4931.00	23700	20240112	-50.08	7000	20240805	69.00	23700	-50.08	20240112	7000	69.00	20240805	23700	-50.08	20240112	7000	69.00	20240805	2.16	N	443250	500	56 억	140659	N	N	4247	N	N
80	20241217	101245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11790	-60	5	-0.51	360668590	30405	23.71	11950	11950	11710	15400	8300	11850	11862.15	1.27	0	2935	12163	12006	11783	11626	11403	12085	11705	57	3550	500	7340	10	1	11110191	1310	27.04	2.39	12	0.27	436.00	4931.00	23700	20240112	-50.25	7000	20240805	68.43	23700	-50.25	20240112	7000	68.43	20240805	23700	-50.25	20240112	7000	68.43	20240805	2.16	N	443250	500	56 억	140659	N	N	4247	N	N
81	20241217	091302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11840	-10	5	-0.08	20780820	1759	1.37	11950	11950	11710	15400	8300	11850	11814.00	1.27	0	-315	12163	12006	11783	11626	11403	12085	11705	57	3550	500	7340	10	1	11110191	1315	27.16	2.40	12	0.02	436.00	4931.00	23700	20240112	-50.04	7000	20240805	69.14	23700	-50.04	20240112	7000	69.14	20240805	23700	-50.04	20240112	7000	69.14	20240805	2.16	N	443250	500	56 억	140659	N	N	4247	N	N
82	20241216	161251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11850	250	2	2.16	1511217310	128047	91.64	11800	11940	11560	15080	8120	11600	11801.95	1.49	0	-25096	12666	12132	11066	10532	9466	12400	10800	57	3480	500	7190	10	1	11110191	1317	27.18	2.40	12	1.15	436.00	4931.00	23700	20240112	-50.00	7000	20240805	69.29	23700	-50.00	20240112	7000	69.29	20240805	23700	-50.00	20240112	7000	69.29	20240805	2.10	N	443250	500	56 억	165476	N	N	4247	N	N
83	20241216	151301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	280	2	2.41	1387714860	117625	84.18	11800	11940	11560	15080	8120	11600	11797.79	1.49	0	-22269	12666	12132	11066	10532	9466	12400	10800	57	3480	500	7190	10	1	11110191	1320	27.25	2.41	12	1.06	436.00	4931.00	23700	20240112	-49.87	7000	20240805	69.71	23700	-49.87	20240112	7000	69.71	20240805	23700	-49.87	20240112	7000	69.71	20240805	2.10	N	443250	500	56 억	165476	N	N	4641	N	N
84	20241216	141259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11830	230	2	1.98	1219482910	103395	74.00	11800	11940	11560	15080	8120	11600	11794.41	1.49	0	-18664	12666	12132	11066	10532	9466	12400	10800	57	3480	500	7190	10	1	11110191	1314	27.13	2.40	12	0.93	436.00	4931.00	23700	20240112	-50.08	7000	20240805	69.00	23700	-50.08	20240112	7000	69.00	20240805	23700	-50.08	20240112	7000	69.00	20240805	2.10	N	443250	500	56 억	165476	N	N	4641	N	N
85	20241216	131301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11820	220	2	1.90	1160614430	98418	70.43	11800	11940	11560	15080	8120	11600	11792.70	1.49	0	-17967	12666	12132	11066	10532	9466	12400	10800	57	3480	500	7190	10	1	11110191	1313	27.11	2.40	12	0.89	436.00	4931.00	23700	20240112	-50.13	7000	20240805	68.86	23700	-50.13	20240112	7000	68.86	20240805	23700	-50.13	20240112	7000	68.86	20240805	2.10	N	443250	500	56 억	165476	N	N	4641	N	N
86	20241216	121259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11840	240	2	2.07	977433830	82851	59.29	11800	11940	11560	15080	8120	11600	11797.49	1.49	0	-15634	12666	12132	11066	10532	9466	12400	10800	57	3480	500	7190	10	1	11110191	1315	27.16	2.40	12	0.75	436.00	4931.00	23700	20240112	-50.04	7000	20240805	69.14	23700	-50.04	20240112	7000	69.14	20240805	23700	-50.04	20240112	7000	69.14	20240805	2.10	N	443250	500	56 억	165476	N	N	4641	N	N
87	20241216	111258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11930	330	2	2.84	852963890	72368	51.79	11800	11940	11560	15080	8120	11600	11786.48	1.49	0	-12908	12666	12132	11066	10532	9466	12400	10800	57	3480	500	7190	10	1	11110191	1325	27.36	2.42	12	0.65	436.00	4931.00	23700	20240112	-49.66	7000	20240805	70.43	23700	-49.66	20240112	7000	70.43	20240805	23700	-49.66	20240112	7000	70.43	20240805	2.10	N	443250	500	56 억	165476	N	N	4641	N	N
88	20241216	101300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11870	270	2	2.33	590039840	50231	35.95	11800	11940	11560	15080	8120	11600	11746.53	1.49	0	-7148	12666	12132	11066	10532	9466	12400	10800	57	3480	500	7190	10	1	11110191	1319	27.22	2.41	12	0.45	436.00	4931.00	23700	20240112	-49.92	7000	20240805	69.57	23700	-49.92	20240112	7000	69.57	20240805	23700	-49.92	20240112	7000	69.57	20240805	2.10	N	443250	500	56 억	165476	N	N	4641	N	N
89	20241216	091300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11610	10	2	0.09	227696060	19469	13.93	11800	11800	11590	15080	8120	11600	11695.31	1.49	0	-11644	12666	12132	11066	10532	9466	12400	10800	57	3480	500	7190	10	1	11110191	1290	26.63	2.35	12	0.18	436.00	4931.00	23700	20240112	-51.01	7000	20240805	65.86	23700	-51.01	20240112	7000	65.86	20240805	23700	-51.01	20240112	7000	65.86	20240805	2.10	N	443250	500	56 억	165476	N	N	4641	N	N
90	20241213	161251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	680	2	6.23	1534209270	137665	101.28	10920	11600	10000	14190	7650	10920	11139.58	1.79	0	-13073	11546	11232	10666	10352	9786	11390	10510	56	3270	500	6770	10	1	11005191	1277	26.61	2.35	12	1.25	436.00	4931.00	23700	20240112	-51.05	7000	20240805	65.71	23700	-51.05	20240112	7000	65.71	20240805	23700	-51.05	20240112	7000	65.71	20240805	1.96	N	443250	500	56 억	196913	N	N	4641	N	N
91	20241213	151257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11160	240	2	2.20	1217033290	110098	81.00	10920	11310	10000	14190	7650	10920	11054.09	1.79	0	-24582	11546	11232	10666	10352	9786	11390	10510	56	3270	500	6770	10	1	11005191	1228	25.60	2.26	12	1.00	436.00	4931.00	23700	20240112	-52.91	7000	20240805	59.43	23700	-52.91	20240112	7000	59.43	20240805	23700	-52.91	20240112	7000	59.43	20240805	1.96	N	443250	500	56 억	196913	N	N	0	N	N
92	20241213	141256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11250	330	2	3.02	981534880	89155	65.59	10920	11260	10000	14190	7650	10920	11009.31	1.79	0	-18091	11546	11232	10666	10352	9786	11390	10510	56	3270	500	6770	10	1	11005191	1238	25.80	2.28	12	0.81	436.00	4931.00	23700	20240112	-52.53	7000	20240805	60.71	23700	-52.53	20240112	7000	60.71	20240805	23700	-52.53	20240112	7000	60.71	20240805	1.96	N	443250	500	56 억	196913	N	N	0	N	N
93	20241213	131257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11210	290	2	2.66	743742740	67960	50.00	10920	11220	10000	14190	7650	10920	10943.83	1.79	0	-11973	11546	11232	10666	10352	9786	11390	10510	56	3270	500	6770	10	1	11005191	1234	25.71	2.27	12	0.62	436.00	4931.00	23700	20240112	-52.70	7000	20240805	60.14	23700	-52.70	20240112	7000	60.14	20240805	23700	-52.70	20240112	7000	60.14	20240805	1.96	N	443250	500	56 억	196913	N	N	0	N	N
94	20241213	121256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11130	210	2	1.92	509394520	46940	34.53	10920	11140	10000	14190	7650	10920	10852.03	1.79	0	-5246	11546	11232	10666	10352	9786	11390	10510	56	3270	500	6770	10	1	11005191	1225	25.53	2.26	12	0.43	436.00	4931.00	23700	20240112	-53.04	7000	20240805	59.00	23700	-53.04	20240112	7000	59.00	20240805	23700	-53.04	20240112	7000	59.00	20240805	1.96	N	443250	500	56 억	196913	N	N	0	N	N
95	20241213	111254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11120	200	2	1.83	403760530	37425	27.53	10920	11130	10000	14190	7650	10920	10788.52	1.79	0	-2802	11546	11232	10666	10352	9786	11390	10510	56	3270	500	6770	10	1	11005191	1224	25.50	2.26	12	0.34	436.00	4931.00	23700	20240112	-53.08	7000	20240805	58.86	23700	-53.08	20240112	7000	58.86	20240805	23700	-53.08	20240112	7000	58.86	20240805	1.96	N	443250	500	56 억	196913	N	N	0	N	N
96	20241213	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	-20	5	-0.18	269325100	25221	18.56	10920	10980	10000	14190	7650	10920	10678.61	1.79	0	-2323	11546	11232	10666	10352	9786	11390	10510	56	3270	500	6770	10	1	11005191	1200	25.00	2.21	12	0.23	436.00	4931.00	23700	20240112	-54.01	7000	20240805	55.71	23700	-54.01	20240112	7000	55.71	20240805	23700	-54.01	20240112	7000	55.71	20240805	1.96	N	443250	500	56 억	196913	N	N	0	N	N
97	20241213	091248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	-370	5	-3.39	104302250	9953	7.32	10920	10920	10000	14190	7650	10920	10479.48	1.79	0	1752	11546	11232	10666	10352	9786	11390	10510	56	3270	500	6770	10	1	11005191	1161	24.20	2.14	12	0.09	436.00	4931.00	23700	20240112	-55.49	7000	20240805	50.71	23700	-55.49	20240112	7000	50.71	20240805	23700	-55.49	20240112	7000	50.71	20240805	1.96	N	443250	500	56 억	196913	N	N	0	N	N
98	20241212	161253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10920	700	2	6.85	1458583060	135552	83.00	10100	10980	10100	13280	7160	10220	10760.04	1.92	0	-13958	11266	10742	9906	9382	8546	11005	9645	56	3060	500	6330	10	1	11005191	1202	25.05	2.21	12	1.23	436.00	4931.00	23700	20240112	-53.92	7000	20240805	56.00	23700	-53.92	20240112	7000	56.00	20240805	23700	-53.92	20240112	7000	56.00	20240805	2.09	N	443250	500	56 억	211576	N	N	0	N	N
99	20241212	151248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	640	2	6.26	1350770010	125662	76.95	10100	10980	10100	13280	7160	10220	10749.23	1.92	0	-9059	11266	10742	9906	9382	8546	11005	9645	56	3060	500	6330	10	1	11005191	1195	24.91	2.20	12	1.14	436.00	4931.00	23700	20240112	-54.18	7000	20240805	55.14	23700	-54.18	20240112	7000	55.14	20240805	23700	-54.18	20240112	7000	55.14	20240805	2.09	N	443250	500	56 억	211576	N	N	0	N	N
100	20241212	141245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	630	2	6.16	987180950	92198	56.45	10100	10930	10100	13280	7160	10220	10707.18	1.92	0	-6188	11266	10742	9906	9382	8546	11005	9645	56	3060	500	6330	10	1	11005191	1194	24.89	2.20	12	0.84	436.00	4931.00	23700	20240112	-54.22	7000	20240805	55.00	23700	-54.22	20240112	7000	55.00	20240805	23700	-54.22	20240112	7000	55.00	20240805	2.09	N	443250	500	56 억	211576	N	N	0	N	N
101	20241212	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	630	2	6.16	876078850	81988	50.20	10100	10920	10100	13280	7160	10220	10685.45	1.92	0	-10080	11266	10742	9906	9382	8546	11005	9645	56	3060	500	6330	10	1	11005191	1194	24.89	2.20	12	0.74	436.00	4931.00	23700	20240112	-54.22	7000	20240805	55.00	23700	-54.22	20240112	7000	55.00	20240805	23700	-54.22	20240112	7000	55.00	20240805	2.09	N	443250	500	56 억	211576	N	N	0	N	N
102	20241212	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10820	600	2	5.87	812429040	76105	46.60	10100	10920	10100	13280	7160	10220	10675.11	1.92	0	-12436	11266	10742	9906	9382	8546	11005	9645	56	3060	500	6330	10	1	11005191	1191	24.82	2.19	12	0.69	436.00	4931.00	23700	20240112	-54.35	7000	20240805	54.57	23700	-54.35	20240112	7000	54.57	20240805	23700	-54.35	20240112	7000	54.57	20240805	2.09	N	443250	500	56 억	211576	N	N	0	N	N
103	20241212	111238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	640	2	6.26	677054980	63572	38.93	10100	10920	10100	13280	7160	10220	10650.21	1.92	0	-16656	11266	10742	9906	9382	8546	11005	9645	56	3060	500	6330	10	1	11005191	1195	24.91	2.20	12	0.58	436.00	4931.00	23700	20240112	-54.18	7000	20240805	55.14	23700	-54.18	20240112	7000	55.14	20240805	23700	-54.18	20240112	7000	55.14	20240805	2.09	N	443250	500	56 억	211576	N	N	0	N	N
104	20241212	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	330	2	3.23	544239740	51255	31.38	10100	10920	10100	13280	7160	10220	10618.28	1.92	0	-20544	11266	10742	9906	9382	8546	11005	9645	56	3060	500	6330	10	1	11005191	1161	24.20	2.14	12	0.47	436.00	4931.00	23700	20240112	-55.49	7000	20240805	50.71	23700	-55.49	20240112	7000	50.71	20240805	23700	-55.49	20240112	7000	50.71	20240805	2.09	N	443250	500	56 억	211576	N	N	0	N	N
105	20241212	091246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10770	550	2	5.38	116602070	11051	6.77	10100	10770	10100	13280	7160	10220	10551.27	1.92	0	-277	11266	10742	9906	9382	8546	11005	9645	56	3060	500	6330	10	1	11005191	1185	24.70	2.18	12	0.10	436.00	4931.00	23700	20240112	-54.56	7000	20240805	53.86	23700	-54.56	20240112	7000	53.86	20240805	23700	-54.56	20240112	7000	53.86	20240805	2.09	N	443250	500	56 억	211576	N	N	0	N	N
106	20241211	161240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	1020	2	11.09	1623607380	162973	302.87	9070	10430	9070	11960	6440	9200	9962.09	2.17	0	-26673	9800	9500	9100	8800	8400	9650	8950	56	2760	500	5700	10	1	11005191	1125	23.44	2.07	12	1.48	436.00	4931.00	23700	20240112	-56.88	7000	20240805	46.00	23700	-56.88	20240112	7000	46.00	20240805	23700	-56.88	20240112	7000	46.00	20240805	2.23	N	443250	500	56 억	238357	N	N	0	N	N
107	20241211	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	1130	2	12.28	1458039870	146945	273.08	9070	10430	9070	11960	6440	9200	9922.35	2.17	0	-15435	9800	9500	9100	8800	8400	9650	8950	56	2760	500	5700	10	1	11005191	1137	23.69	2.09	12	1.34	436.00	4931.00	23700	20240112	-56.41	7000	20240805	47.57	23700	-56.41	20240112	7000	47.57	20240805	23700	-56.41	20240112	7000	47.57	20240805	2.23	N	443250	500	56 억	238357	N	N	0	N	N
108	20241211	141249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	940	2	10.22	1048164200	106775	198.43	9070	10430	9070	11960	6440	9200	9816.57	2.17	0	-11761	9800	9500	9100	8800	8400	9650	8950	56	2760	500	5700	10	1	11005191	1116	23.26	2.06	12	0.97	436.00	4931.00	23700	20240112	-57.22	7000	20240805	44.86	23700	-57.22	20240112	7000	44.86	20240805	23700	-57.22	20240112	7000	44.86	20240805	2.23	N	443250	500	56 억	238357	N	N	0	N	N
109	20241211	131251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	550	2	5.98	619439960	63973	118.89	9070	9900	9070	11960	6440	9200	9682.83	2.17	0	5429	9800	9500	9100	8800	8400	9650	8950	56	2760	500	5700	10	1	11005191	1073	22.36	1.98	12	0.58	436.00	4931.00	23700	20240112	-58.86	7000	20240805	39.29	23700	-58.86	20240112	7000	39.29	20240805	23700	-58.86	20240112	7000	39.29	20240805	2.23	N	443250	500	56 억	238357	N	N	0	N	N
110	20241211	121251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	550	2	5.98	589685370	60911	113.20	9070	9900	9070	11960	6440	9200	9681.10	2.17	0	6237	9800	9500	9100	8800	8400	9650	8950	56	2760	500	5700	10	1	11005191	1073	22.36	1.98	12	0.55	436.00	4931.00	23700	20240112	-58.86	7000	20240805	39.29	23700	-58.86	20240112	7000	39.29	20240805	23700	-58.86	20240112	7000	39.29	20240805	2.23	N	443250	500	56 억	238357	N	N	0	N	N
111	20241211	111247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9640	440	2	4.78	512962810	53014	98.52	9070	9900	9070	11960	6440	9200	9675.99	2.17	0	5927	9800	9500	9100	8800	8400	9650	8950	56	2760	500	5700	10	1	11005191	1061	22.11	1.95	12	0.48	436.00	4931.00	23700	20240112	-59.32	7000	20240805	37.71	23700	-59.32	20240112	7000	37.71	20240805	23700	-59.32	20240112	7000	37.71	20240805	2.23	N	443250	500	56 억	238357	N	N	0	N	N
112	20241211	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9620	420	2	4.57	457124080	47214	87.74	9070	9900	9070	11960	6440	9200	9681.96	2.17	0	5370	9800	9500	9100	8800	8400	9650	8950	56	2760	500	5700	10	1	11005191	1059	22.06	1.95	12	0.43	436.00	4931.00	23700	20240112	-59.41	7000	20240805	37.43	23700	-59.41	20240112	7000	37.43	20240805	23700	-59.41	20240112	7000	37.43	20240805	2.23	N	443250	500	56 억	238357	N	N	0	N	N
113	20241211	091253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	390	2	4.24	92487340	9782	18.18	9070	9680	9070	11960	6440	9200	9454.85	2.17	0	3285	9800	9500	9100	8800	8400	9650	8950	56	2760	500	5700	10	1	11005191	1055	22.00	1.94	12	0.09	436.00	4931.00	23700	20240112	-59.54	7000	20240805	37.00	23700	-59.54	20240112	7000	37.00	20240805	23700	-59.54	20240112	7000	37.00	20240805	2.23	N	443250	500	56 억	238357	N	N	0	N	N
114	20241210	161237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	490	2	5.63	493082400	53721	48.71	8700	9400	8700	11320	6100	8710	9178.71	2.09	0	7882	9456	9082	8896	8522	8336	8990	8430	56	2610	500	5400	10	1	11005191	1012	21.10	1.87	12	0.49	436.00	4931.00	23700	20240112	-61.18	7000	20240805	31.43	23700	-61.18	20240112	7000	31.43	20240805	23700	-61.18	20240112	7000	31.43	20240805	2.40	N	443250	500	56 억	230475	N	N	0	N	N
115	20241210	151239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	450	2	5.17	468990890	51102	46.33	8700	9400	8700	11320	6100	8710	9177.74	2.09	0	7477	9456	9082	8896	8522	8336	8990	8430	56	2610	500	5400	10	1	11005191	1008	21.01	1.86	12	0.46	436.00	4931.00	23700	20240112	-61.35	7000	20240805	30.86	23700	-61.35	20240112	7000	30.86	20240805	23700	-61.35	20240112	7000	30.86	20240805	2.40	N	443250	500	56 억	230475	N	N	0	N	N
116	20241210	141239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	430	2	4.94	418254540	45561	41.31	8700	9400	8700	11320	6100	8710	9180.32	2.09	0	6245	9456	9082	8896	8522	8336	8990	8430	56	2610	500	5400	10	1	11005191	1006	20.96	1.85	12	0.41	436.00	4931.00	23700	20240112	-61.43	7000	20240805	30.57	23700	-61.43	20240112	7000	30.57	20240805	23700	-61.43	20240112	7000	30.57	20240805	2.40	N	443250	500	56 억	230475	N	N	0	N	N
117	20241210	131241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	450	2	5.17	386685590	42112	38.18	8700	9400	8700	11320	6100	8710	9182.55	2.09	0	5702	9456	9082	8896	8522	8336	8990	8430	56	2610	500	5400	10	1	11005191	1008	21.01	1.86	12	0.38	436.00	4931.00	23700	20240112	-61.35	7000	20240805	30.86	23700	-61.35	20240112	7000	30.86	20240805	23700	-61.35	20240112	7000	30.86	20240805	2.40	N	443250	500	56 억	230475	N	N	0	N	N
118	20241210	121238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	390	2	4.48	342629140	37253	33.78	8700	9400	8700	11320	6100	8710	9197.63	2.09	0	3114	9456	9082	8896	8522	8336	8990	8430	56	2610	500	5400	10	1	11005191	1001	20.87	1.85	12	0.34	436.00	4931.00	23700	20240112	-61.60	7000	20240805	30.00	23700	-61.60	20240112	7000	30.00	20240805	23700	-61.60	20240112	7000	30.00	20240805	2.40	N	443250	500	56 억	230475	N	N	0	N	N
119	20241210	111238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	540	2	6.20	310370230	33759	30.61	8700	9400	8700	11320	6100	8710	9194.00	2.09	0	4135	9456	9082	8896	8522	8336	8990	8430	56	2610	500	5400	10	1	11005191	1018	21.22	1.88	12	0.31	436.00	4931.00	23700	20240112	-60.97	7000	20240805	32.14	23700	-60.97	20240112	7000	32.14	20240805	23700	-60.97	20240112	7000	32.14	20240805	2.40	N	443250	500	56 억	230475	N	N	0	N	N
120	20241210	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	650	2	7.46	217802030	23741	21.53	8700	9400	8700	11320	6100	8710	9174.50	2.09	0	1349	9456	9082	8896	8522	8336	8990	8430	56	2610	500	5400	10	1	11005191	1030	21.47	1.90	12	0.22	436.00	4931.00	23700	20240112	-60.51	7000	20240805	33.71	23700	-60.51	20240112	7000	33.71	20240805	23700	-60.51	20240112	7000	33.71	20240805	2.40	N	443250	500	56 억	230475	N	N	0	N	N
121	20241210	091246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	340	2	3.90	35312990	3948	3.58	8700	9090	8700	11320	6100	8710	8945.78	2.09	0	1035	9456	9082	8896	8522	8336	8990	8430	56	2610	500	5400	10	1	11005191	996	20.76	1.84	12	0.04	436.00	4931.00	23700	20240112	-61.81	7000	20240805	29.29	23700	-61.81	20240112	7000	29.29	20240805	23700	-61.81	20240112	7000	29.29	20240805	2.40	N	443250	500	56 억	230475	N	N	0	N	N
122	20241209	161234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8710	-690	5	-7.34	967707450	108719	64.30	8900	9270	8710	12220	6580	9400	8900.51	1.92	0	18619	10786	10092	9506	8812	8226	9800	8520	56	2820	500	5820	10	1	11005191	959	19.98	1.77	12	0.99	436.00	4931.00	23700	20240112	-63.25	7000	20240805	24.43	23700	-63.25	20240112	7000	24.43	20240805	23700	-63.25	20240112	7000	24.43	20240805	2.47	N	443250	500	56 억	211674	N	N	0	N	N
123	20241209	151236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	-570	5	-6.06	873817840	97975	57.95	8900	9270	8750	12220	6580	9400	8918.04	1.92	0	13980	10786	10092	9506	8812	8226	9800	8520	56	2820	500	5820	10	1	11005191	972	20.25	1.79	12	0.89	436.00	4931.00	23700	20240112	-62.74	7000	20240805	26.14	23700	-62.74	20240112	7000	26.14	20240805	23700	-62.74	20240112	7000	26.14	20240805	2.47	N	443250	500	56 억	211674	N	N	0	N	N
124	20241209	141234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-480	5	-5.11	757710860	84865	50.19	8900	9270	8760	12220	6580	9400	8927.59	1.92	0	9263	10786	10092	9506	8812	8226	9800	8520	56	2820	500	5820	10	1	11005191	982	20.46	1.81	12	0.77	436.00	4931.00	23700	20240112	-62.36	7000	20240805	27.43	23700	-62.36	20240112	7000	27.43	20240805	23700	-62.36	20240112	7000	27.43	20240805	2.47	N	443250	500	56 억	211674	N	N	0	N	N
125	20241209	131240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	-590	5	-6.28	625561760	69947	41.37	8900	9270	8760	12220	6580	9400	8942.38	1.92	0	4586	10786	10092	9506	8812	8226	9800	8520	56	2820	500	5820	10	1	11005191	970	20.21	1.79	12	0.64	436.00	4931.00	23700	20240112	-62.83	7000	20240805	25.86	23700	-62.83	20240112	7000	25.86	20240805	23700	-62.83	20240112	7000	25.86	20240805	2.47	N	443250	500	56 억	211674	N	N	0	N	N
126	20241209	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	-550	5	-5.85	560877650	62611	37.03	8900	9270	8820	12220	6580	9400	8957.06	1.92	0	4349	10786	10092	9506	8812	8226	9800	8520	56	2820	500	5820	10	1	11005191	974	20.30	1.79	12	0.57	436.00	4931.00	23700	20240112	-62.66	7000	20240805	26.43	23700	-62.66	20240112	7000	26.43	20240805	23700	-62.66	20240112	7000	26.43	20240805	2.47	N	443250	500	56 억	211674	N	N	0	N	N
127	20241209	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-520	5	-5.53	483522640	53870	31.86	8900	9270	8870	12220	6580	9400	8974.54	1.92	0	-117	10786	10092	9506	8812	8226	9800	8520	56	2820	500	5820	10	1	11005191	977	20.37	1.80	12	0.49	436.00	4931.00	23700	20240112	-62.53	7000	20240805	26.86	23700	-62.53	20240112	7000	26.86	20240805	23700	-62.53	20240112	7000	26.86	20240805	2.47	N	443250	500	56 억	211674	N	N	0	N	N
128	20241209	101232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-350	5	-3.72	285127510	31755	18.78	8900	9270	8870	12220	6580	9400	8976.97	1.92	0	-5489	10786	10092	9506	8812	8226	9800	8520	56	2820	500	5820	10	1	11005191	996	20.76	1.84	12	0.29	436.00	4931.00	23700	20240112	-61.81	7000	20240805	29.29	23700	-61.81	20240112	7000	29.29	20240805	23700	-61.81	20240112	7000	29.29	20240805	2.47	N	443250	500	56 억	211674	N	N	0	N	N
129	20241209	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-380	5	-4.04	91455720	10122	5.99	8900	9270	8900	12220	6580	9400	9029.82	1.92	0	3168	10786	10092	9506	8812	8226	9800	8520	56	2820	500	5820	10	1	11005191	993	20.69	1.83	12	0.09	436.00	4931.00	23700	20240112	-61.94	7000	20240805	28.86	23700	-61.94	20240112	7000	28.86	20240805	23700	-61.94	20240112	7000	28.86	20240805	2.47	N	443250	500	56 억	211674	N	N	0	N	N
130	20241206	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	-520	5	-5.24	1584548450	168870	140.62	9770	10200	8920	12890	6950	9920	9383.23	1.63	0	32827	10933	10426	10163	9656	9393	10295	9525	56	2970	500	6150	10	1	11005191	1034	21.56	1.91	12	1.53	436.00	4931.00	23700	20240112	-60.34	7000	20240805	34.29	23700	-60.34	20240112	7000	34.29	20240805	23700	-60.34	20240112	7000	34.29	20240805	2.46	N	443250	500	56 억	178865	N	N	0	N	N
131	20241206	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	-620	5	-6.25	1537906430	163889	136.47	9770	10200	8920	12890	6950	9920	9383.83	1.63	0	31464	10933	10426	10163	9656	9393	10295	9525	56	2970	500	6150	10	1	11005191	1023	21.33	1.89	12	1.49	436.00	4931.00	23700	20240112	-60.76	7000	20240805	32.86	23700	-60.76	20240112	7000	32.86	20240805	23700	-60.76	20240112	7000	32.86	20240805	2.46	N	443250	500	56 억	178865	N	N	0	N	N
132	20241206	141226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	-480	5	-4.84	1407598260	149902	124.83	9770	10200	8920	12890	6950	9920	9390.12	1.63	0	28546	10933	10426	10163	9656	9393	10295	9525	56	2970	500	6150	10	1	11005191	1039	21.65	1.91	12	1.36	436.00	4931.00	23700	20240112	-60.17	7000	20240805	34.86	23700	-60.17	20240112	7000	34.86	20240805	23700	-60.17	20240112	7000	34.86	20240805	2.46	N	443250	500	56 억	178865	N	N	0	N	N
133	20241206	131226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9470	-450	5	-4.54	1323226060	140945	117.37	9770	10200	8920	12890	6950	9920	9388.24	1.63	0	27812	10933	10426	10163	9656	9393	10295	9525	56	2970	500	6150	10	1	11005191	1042	21.72	1.92	12	1.28	436.00	4931.00	23700	20240112	-60.04	7000	20240805	35.29	23700	-60.04	20240112	7000	35.29	20240805	23700	-60.04	20240112	7000	35.29	20240805	2.46	N	443250	500	56 억	178865	N	N	0	N	N
134	20241206	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	-310	5	-3.12	1218940050	130080	108.32	9770	10200	8920	12890	6950	9920	9370.70	1.63	0	34090	10933	10426	10163	9656	9393	10295	9525	56	2970	500	6150	10	1	11005191	1058	22.04	1.95	12	1.18	436.00	4931.00	23700	20240112	-59.45	7000	20240805	37.29	23700	-59.45	20240112	7000	37.29	20240805	23700	-59.45	20240112	7000	37.29	20240805	2.46	N	443250	500	56 억	178865	N	N	0	N	N
135	20241206	111217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-590	5	-5.95	1028100720	110001	91.60	9770	10200	8920	12890	6950	9920	9346.29	1.63	0	26027	10933	10426	10163	9656	9393	10295	9525	56	2970	500	6150	10	1	11005191	1027	21.40	1.89	12	1.00	436.00	4931.00	23700	20240112	-60.63	7000	20240805	33.29	23700	-60.63	20240112	7000	33.29	20240805	23700	-60.63	20240112	7000	33.29	20240805	2.46	N	443250	500	56 억	178865	N	N	0	N	N
136	20241206	101216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	-780	5	-7.86	628394420	66068	55.02	9770	10200	9100	12890	6950	9920	9511.33	1.63	0	17481	10933	10426	10163	9656	9393	10295	9525	56	2970	500	6150	10	1	11005191	1006	20.96	1.85	12	0.60	436.00	4931.00	23700	20240112	-61.43	7000	20240805	30.57	23700	-61.43	20240112	7000	30.57	20240805	23700	-61.43	20240112	7000	30.57	20240805	2.46	N	443250	500	56 억	178865	N	N	0	N	N
137	20241206	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	30	2	0.30	64044800	6393	5.32	9770	10200	9770	12890	6950	9920	10017.96	1.63	0	133	10933	10426	10163	9656	9393	10295	9525	56	2970	500	6150	10	1	11005191	1095	22.82	2.02	12	0.06	436.00	4931.00	23700	20240112	-58.02	7000	20240805	42.14	23700	-58.02	20240112	7000	42.14	20240805	23700	-58.02	20240112	7000	42.14	20240805	2.46	N	443250	500	56 억	178865	N	N	0	N	N
138	20241205	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	-520	5	-4.98	1192588770	117751	157.99	10640	10670	9900	13570	7310	10440	10128.50	1.50	0	13166	11226	10832	10636	10242	10046	10735	10145	56	3130	500	6470	10	1	11005191	1092	22.75	2.01	12	1.07	436.00	4931.00	23700	20240112	-58.14	7000	20240805	41.71	23700	-58.14	20240112	7000	41.71	20240805	23700	-58.14	20240112	7000	41.71	20240805	2.55	N	443250	500	56 억	165540	N	N	0	N	N
139	20241205	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-360	5	-3.45	1114590090	109908	147.47	10640	10670	9900	13570	7310	10440	10141.12	1.50	0	11600	11226	10832	10636	10242	10046	10735	10145	56	3130	500	6470	10	1	11005191	1109	23.12	2.04	12	1.00	436.00	4931.00	23700	20240112	-57.47	7000	20240805	44.00	23700	-57.47	20240112	7000	44.00	20240805	23700	-57.47	20240112	7000	44.00	20240805	2.55	N	443250	500	56 억	165540	N	N	0	N	N
140	20241205	141154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	-280	5	-2.68	793736000	77833	104.43	10640	10670	10070	13570	7310	10440	10197.94	1.50	0	12148	11226	10832	10636	10242	10046	10735	10145	56	3130	500	6470	10	1	11005191	1118	23.30	2.06	12	0.71	436.00	4931.00	23700	20240112	-57.13	7000	20240805	45.14	23700	-57.13	20240112	7000	45.14	20240805	23700	-57.13	20240112	7000	45.14	20240805	2.55	N	443250	500	56 억	165540	N	N	0	N	N
141	20241205	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	-260	5	-2.49	620031270	60680	81.42	10640	10670	10080	13570	7310	10440	10218.05	1.50	0	6496	11226	10832	10636	10242	10046	10735	10145	56	3130	500	6470	10	1	11005191	1120	23.35	2.06	12	0.55	436.00	4931.00	23700	20240112	-57.05	7000	20240805	45.43	23700	-57.05	20240112	7000	45.43	20240805	23700	-57.05	20240112	7000	45.43	20240805	2.55	N	443250	500	56 억	165540	N	N	0	N	N
142	20241205	121204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	-270	5	-2.59	478248620	46701	62.66	10640	10670	10090	13570	7310	10440	10240.65	1.50	0	6909	11226	10832	10636	10242	10046	10735	10145	56	3130	500	6470	10	1	11005191	1119	23.33	2.06	12	0.42	436.00	4931.00	23700	20240112	-57.09	7000	20240805	45.29	23700	-57.09	20240112	7000	45.29	20240805	23700	-57.09	20240112	7000	45.29	20240805	2.55	N	443250	500	56 억	165540	N	N	0	N	N
143	20241205	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	-320	5	-3.07	426509900	41613	55.83	10640	10670	10090	13570	7310	10440	10249.44	1.50	0	5118	11226	10832	10636	10242	10046	10735	10145	56	3130	500	6470	10	1	11005191	1114	23.21	2.05	12	0.38	436.00	4931.00	23700	20240112	-57.30	7000	20240805	44.57	23700	-57.30	20240112	7000	44.57	20240805	23700	-57.30	20240112	7000	44.57	20240805	2.55	N	443250	500	56 억	165540	N	N	0	N	N
144	20241205	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	-250	5	-2.39	332252350	32320	43.36	10640	10670	10090	13570	7310	10440	10280.09	1.50	0	6297	11226	10832	10636	10242	10046	10735	10145	56	3130	500	6470	10	1	11005191	1121	23.37	2.07	12	0.29	436.00	4931.00	23700	20240112	-57.00	7000	20240805	45.57	23700	-57.00	20240112	7000	45.57	20240805	23700	-57.00	20240112	7000	45.57	20240805	2.55	N	443250	500	56 억	165540	N	N	0	N	N
145	20241205	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	-10	5	-0.10	52048330	4947	6.64	10640	10670	10390	13570	7310	10440	10521.19	1.50	0	795	11226	10832	10636	10242	10046	10735	10145	56	3130	500	6470	10	1	11005191	1148	23.92	2.12	12	0.04	436.00	4931.00	23700	20240112	-55.99	7000	20240805	49.00	23700	-55.99	20240112	7000	49.00	20240805	23700	-55.99	20240112	7000	49.00	20240805	2.55	N	443250	500	56 억	165540	N	N	0	N	N
146	20241204	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	-560	5	-5.09	788943020	74145	72.39	10510	11030	10440	14300	7700	11000	10642.60	1.38	0	13530	11966	11482	11036	10552	10106	11260	10330	56	3300	500	6820	10	1	11005191	1149	23.94	2.12	12	0.67	436.00	4931.00	23700	20240112	-55.95	7000	20240805	49.14	23700	-55.95	20240112	7000	49.14	20240805	23700	-55.95	20240112	7000	49.14	20240805	2.64	N	443250	500	56 억	151950	N	N	0	N	N
147	20241204	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	-500	5	-4.55	721045190	67649	66.05	10510	11030	10450	14300	7700	11000	10658.62	1.38	0	11603	11966	11482	11036	10552	10106	11260	10330	56	3300	500	6820	10	1	11005191	1156	24.08	2.13	12	0.61	436.00	4931.00	23700	20240112	-55.70	7000	20240805	50.00	23700	-55.70	20240112	7000	50.00	20240805	23700	-55.70	20240112	7000	50.00	20240805	2.64	N	443250	500	56 억	151950	N	N	0	N	N
148	20241204	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	-490	5	-4.45	582427430	54483	53.20	10510	11030	10490	14300	7700	11000	10690.08	1.38	0	9667	11966	11482	11036	10552	10106	11260	10330	56	3300	500	6820	10	1	11005191	1157	24.11	2.13	12	0.50	436.00	4931.00	23700	20240112	-55.65	7000	20240805	50.14	23700	-55.65	20240112	7000	50.14	20240805	23700	-55.65	20240112	7000	50.14	20240805	2.64	N	443250	500	56 억	151950	N	N	0	N	N
149	20241204	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10810	-190	5	-1.73	509928690	47637	46.51	10510	11030	10500	14300	7700	11000	10704.47	1.38	0	8357	11966	11482	11036	10552	10106	11260	10330	56	3300	500	6820	10	1	11005191	1190	24.79	2.19	12	0.43	436.00	4931.00	23700	20240112	-54.39	7000	20240805	54.43	23700	-54.39	20240112	7000	54.43	20240805	23700	-54.39	20240112	7000	54.43	20240805	2.64	N	443250	500	56 억	151950	N	N	0	N	N
150	20241204	121133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	-300	5	-2.73	486189970	45421	44.35	10510	11030	10500	14300	7700	11000	10704.08	1.38	0	8031	11966	11482	11036	10552	10106	11260	10330	56	3300	500	6820	10	1	11005191	1178	24.54	2.17	12	0.41	436.00	4931.00	23700	20240112	-54.85	7000	20240805	52.86	23700	-54.85	20240112	7000	52.86	20240805	23700	-54.85	20240112	7000	52.86	20240805	2.64	N	443250	500	56 억	151950	N	N	0	N	N
151	20241204	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10620	-380	5	-3.45	377966570	35259	34.43	10510	11030	10500	14300	7700	11000	10719.72	1.38	0	7597	11966	11482	11036	10552	10106	11260	10330	56	3300	500	6820	10	1	11005191	1169	24.36	2.15	12	0.32	436.00	4931.00	23700	20240112	-55.19	7000	20240805	51.71	23700	-55.19	20240112	7000	51.71	20240805	23700	-55.19	20240112	7000	51.71	20240805	2.64	N	443250	500	56 억	151950	N	N	0	N	N
152	20241204	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10790	-210	5	-1.91	304753070	28404	27.73	10510	11030	10500	14300	7700	11000	10729.23	1.38	0	8327	11966	11482	11036	10552	10106	11260	10330	56	3300	500	6820	10	1	11005191	1187	24.75	2.19	12	0.26	436.00	4931.00	23700	20240112	-54.47	7000	20240805	54.14	23700	-54.47	20240112	7000	54.14	20240805	23700	-54.47	20240112	7000	54.14	20240805	2.64	N	443250	500	56 억	151950	N	N	0	N	N
153	20241204	091145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10960	-40	5	-0.36	117588740	10984	10.72	10510	11030	10500	14300	7700	11000	10705.46	1.38	0	2651	11966	11482	11036	10552	10106	11260	10330	56	3300	500	6820	10	1	11005191	1206	25.14	2.22	12	0.10	436.00	4931.00	23700	20240112	-53.76	7000	20240805	56.57	23700	-53.76	20240112	7000	56.57	20240805	23700	-53.76	20240112	7000	56.57	20240805	2.64	N	443250	500	56 억	151950	N	N	0	N	N
154	20241203	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	-120	5	-1.08	1103967290	101481	120.74	11120	11520	10590	14450	7790	11120	10878.20	1.38	0	4239	12026	11572	11336	10882	10646	11455	10765	56	3330	500	6890	10	1	11005191	1211	25.23	2.23	12	0.92	436.00	4931.00	23700	20240112	-53.59	7000	20240805	57.14	23700	-53.59	20240112	7000	57.14	20240805	23700	-53.59	20240112	7000	57.14	20240805	2.61	N	443250	500	56 억	152368	N	N	0	N	N
155	20241203	151322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11010	-110	5	-0.99	1049277450	96509	114.83	11120	11520	10590	14450	7790	11120	10872.33	1.38	0	3372	12026	11572	11336	10882	10646	11455	10765	56	3330	500	6890	10	1	11005191	1212	25.25	2.23	12	0.88	436.00	4931.00	23700	20240112	-53.54	7000	20240805	57.29	23700	-53.54	20240112	7000	57.29	20240805	23700	-53.54	20240112	7000	57.29	20240805	2.61	N	443250	500	56 억	152368	N	N	0	N	N
156	20241203	141254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	-290	5	-2.61	835379850	76872	91.46	11120	11520	10590	14450	7790	11120	10867.15	1.38	0	-5523	12026	11572	11336	10882	10646	11455	10765	56	3330	500	6890	10	1	11005191	1192	24.84	2.20	12	0.70	436.00	4931.00	23700	20240112	-54.30	7000	20240805	54.71	23700	-54.30	20240112	7000	54.71	20240805	23700	-54.30	20240112	7000	54.71	20240805	2.61	N	443250	500	56 억	152368	N	N	0	N	N
157	20241203	131252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	-360	5	-3.24	748258160	68803	81.86	11120	11520	10590	14450	7790	11120	10875.37	1.38	0	-4919	12026	11572	11336	10882	10646	11455	10765	56	3330	500	6890	10	1	11005191	1184	24.68	2.18	12	0.63	436.00	4931.00	23700	20240112	-54.60	7000	20240805	53.71	23700	-54.60	20240112	7000	53.71	20240805	23700	-54.60	20240112	7000	53.71	20240805	2.61	N	443250	500	56 억	152368	N	N	0	N	N
158	20241203	121315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	-420	5	-3.78	670915970	61609	73.30	11120	11520	10590	14450	7790	11120	10889.90	1.38	0	-4939	12026	11572	11336	10882	10646	11455	10765	56	3330	500	6890	10	1	11005191	1178	24.54	2.17	12	0.56	436.00	4931.00	23700	20240112	-54.85	7000	20240805	52.86	23700	-54.85	20240112	7000	52.86	20240805	23700	-54.85	20240112	7000	52.86	20240805	2.61	N	443250	500	56 억	152368	N	N	0	N	N
159	20241203	111243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	-290	5	-2.61	532662070	48751	58.00	11120	11520	10590	14450	7790	11120	10926.18	1.38	0	-5978	12026	11572	11336	10882	10646	11455	10765	56	3330	500	6890	10	1	11005191	1192	24.84	2.20	12	0.44	436.00	4931.00	23700	20240112	-54.30	7000	20240805	54.71	23700	-54.30	20240112	7000	54.71	20240805	23700	-54.30	20240112	7000	54.71	20240805	2.61	N	443250	500	56 억	152368	N	N	0	N	N
160	20241203	101231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	-190	5	-1.71	248538920	22307	26.54	11120	11520	10900	14450	7790	11120	11141.75	1.38	0	-556	12026	11572	11336	10882	10646	11455	10765	56	3330	500	6890	10	1	11005191	1203	25.07	2.22	12	0.20	436.00	4931.00	23700	20240112	-53.88	7000	20240805	56.14	23700	-53.88	20240112	7000	56.14	20240805	23700	-53.88	20240112	7000	56.14	20240805	2.61	N	443250	500	56 억	152368	N	N	0	N	N
161	20241203	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11230	110	2	0.99	54278520	4779	5.69	11120	11520	11120	14450	7790	11120	11357.72	1.38	0	1007	12026	11572	11336	10882	10646	11455	10765	56	3330	500	6890	10	1	11005191	1236	25.76	2.28	12	0.04	436.00	4931.00	23700	20240112	-52.62	7000	20240805	60.43	23700	-52.62	20240112	7000	60.43	20240805	23700	-52.62	20240112	7000	60.43	20240805	2.61	N	443250	500	56 억	152368	N	N	0	N	N
162	20241202	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11120	-90	5	-0.80	954996870	83859	72.38	11460	11790	11100	14570	7850	11210	11388.90	1.35	0	3808	12083	11646	11203	10766	10323	11425	10545	56	3360	500	6950	10	1	11005191	1224	25.50	2.26	12	0.76	436.00	4931.00	23700	20240112	-53.08	7000	20240805	58.86	23700	-53.08	20240112	7000	58.86	20240805	23700	-53.08	20240112	7000	58.86	20240805	2.56	N	443250	500	56 억	148576	N	N	0	N	N
163	20241202	151413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11190	-20	5	-0.18	896380690	78597	67.84	11460	11790	11100	14570	7850	11210	11404.77	1.35	0	5039	12083	11646	11203	10766	10323	11425	10545	56	3360	500	6950	10	1	11005191	1231	25.67	2.27	12	0.71	436.00	4931.00	23700	20240112	-52.78	7000	20240805	59.86	23700	-52.78	20240112	7000	59.86	20240805	23700	-52.78	20240112	7000	59.86	20240805	2.56	N	443250	500	56 억	148576	N	N	0	N	N
164	20241202	141311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	260	2	2.32	792351970	69356	59.86	11460	11790	11100	14570	7850	11210	11424.42	1.35	0	5303	12083	11646	11203	10766	10323	11425	10545	56	3360	500	6950	10	1	11005191	1262	26.31	2.33	12	0.63	436.00	4931.00	23700	20240112	-51.60	7000	20240805	63.86	23700	-51.60	20240112	7000	63.86	20240805	23700	-51.60	20240112	7000	63.86	20240805	2.56	N	443250	500	56 억	148576	N	N	0	N	N
165	20241202	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11440	230	2	2.05	715624010	62631	54.06	11460	11790	11100	14570	7850	11210	11426.04	1.35	0	4938	12083	11646	11203	10766	10323	11425	10545	56	3360	500	6950	10	1	11005191	1259	26.24	2.32	12	0.57	436.00	4931.00	23700	20240112	-51.73	7000	20240805	63.43	23700	-51.73	20240112	7000	63.43	20240805	23700	-51.73	20240112	7000	63.43	20240805	2.56	N	443250	500	56 억	148576	N	N	0	N	N
166	20241202	121244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11360	150	2	1.34	669979790	58638	50.61	11460	11790	11100	14570	7850	11210	11425.69	1.35	0	5655	12083	11646	11203	10766	10323	11425	10545	56	3360	500	6950	10	1	11005191	1250	26.06	2.30	12	0.53	436.00	4931.00	23700	20240112	-52.07	7000	20240805	62.29	23700	-52.07	20240112	7000	62.29	20240805	23700	-52.07	20240112	7000	62.29	20240805	2.56	N	443250	500	56 억	148576	N	N	0	N	N
167	20241202	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11240	30	2	0.27	520679580	45598	39.36	11460	11790	11100	14570	7850	11210	11418.91	1.35	0	1998	12083	11646	11203	10766	10323	11425	10545	56	3360	500	6950	10	1	11005191	1237	25.78	2.28	12	0.41	436.00	4931.00	23700	20240112	-52.57	7000	20240805	60.57	23700	-52.57	20240112	7000	60.57	20240805	23700	-52.57	20240112	7000	60.57	20240805	2.56	N	443250	500	56 억	148576	N	N	0	N	N
168	20241202	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11180	-30	5	-0.27	444476740	38769	33.46	11460	11790	11180	14570	7850	11210	11464.75	1.35	0	1196	12083	11646	11203	10766	10323	11425	10545	56	3360	500	6950	10	1	11005191	1230	25.64	2.27	12	0.35	436.00	4931.00	23700	20240112	-52.83	7000	20240805	59.71	23700	-52.83	20240112	7000	59.71	20240805	23700	-52.83	20240112	7000	59.71	20240805	2.56	N	443250	500	56 억	148576	N	N	0	N	N
169	20241202	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11440	230	2	2.05	215057530	18597	16.05	11460	11790	11310	14570	7850	11210	11564.10	1.35	0	2447	12083	11646	11203	10766	10323	11425	10545	56	3360	500	6950	10	1	11005191	1259	26.24	2.32	12	0.17	436.00	4931.00	23700	20240112	-51.73	7000	20240805	63.43	23700	-51.73	20240112	7000	63.43	20240805	23700	-51.73	20240112	7000	63.43	20240805	2.56	N	443250	500	56 억	148576	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History