KissMeData/057030/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	105	2	2.44	316469975	72979	36.06	4305	4430	4180	5590	3015	4305	4336.17	1.92	2522	2550	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	719	14.18	1.36	12	0.45	311.00	3246.00	5850	20240108	-24.62	2960	20240805	48.99	5850	-24.62	20240108	2960	48.99	20240805	5850	-24.62	20240108	2960	48.99	20240805	5.17	N	057030	500	81 억	312669	N	N	N	N
3	20241231	150608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	105	2	2.44	316469975	72979	36.06	4305	4430	4180	5590	3015	4305	4336.17	1.92	2522	2550	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	719	14.18	1.36	12	0.45	311.00	3246.00	5850	20240108	-24.62	2960	20240805	48.99	5850	-24.62	20240108	2960	48.99	20240805	5850	-24.62	20240108	2960	48.99	20240805	5.17	N	057030	500	81 억	312669	N	N	N	N
4	20241231	140605	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	105	2	2.44	316469975	72979	36.06	4305	4430	4180	5590	3015	4305	4336.17	1.92	2522	2550	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	719	14.18	1.36	12	0.45	311.00	3246.00	5850	20240108	-24.62	2960	20240805	48.99	5850	-24.62	20240108	2960	48.99	20240805	5850	-24.62	20240108	2960	48.99	20240805	5.17	N	057030	500	81 억	312669	N	N	N	N
5	20241231	130607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	105	2	2.44	316469975	72979	36.06	4305	4430	4180	5590	3015	4305	4336.17	1.92	2522	2550	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	719	14.18	1.36	12	0.45	311.00	3246.00	5850	20240108	-24.62	2960	20240805	48.99	5850	-24.62	20240108	2960	48.99	20240805	5850	-24.62	20240108	2960	48.99	20240805	5.17	N	057030	500	81 억	312669	N	N	N	N
6	20241231	120607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	105	2	2.44	316469975	72979	36.06	4305	4430	4180	5590	3015	4305	4336.17	1.92	2522	2550	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	719	14.18	1.36	12	0.45	311.00	3246.00	5850	20240108	-24.62	2960	20240805	48.99	5850	-24.62	20240108	2960	48.99	20240805	5850	-24.62	20240108	2960	48.99	20240805	5.17	N	057030	500	81 억	312669	N	N	N	N
7	20241231	110606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	105	2	2.44	316469975	72979	36.06	4305	4430	4180	5590	3015	4305	4336.17	1.92	2522	2550	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	719	14.18	1.36	12	0.45	311.00	3246.00	5850	20240108	-24.62	2960	20240805	48.99	5850	-24.62	20240108	2960	48.99	20240805	5850	-24.62	20240108	2960	48.99	20240805	5.17	N	057030	500	81 억	312669	N	N	N	N
8	20241231	100602	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	105	2	2.44	316469975	72979	36.06	4305	4430	4180	5590	3015	4305	4336.17	1.92	2522	2550	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	719	14.18	1.36	12	0.45	311.00	3246.00	5850	20240108	-24.62	2960	20240805	48.99	5850	-24.62	20240108	2960	48.99	20240805	5850	-24.62	20240108	2960	48.99	20240805	5.17	N	057030	500	81 억	312669	N	N	N	N
9	20241231	090608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	105	2	2.44	316469975	72979	36.06	4305	4430	4180	5590	3015	4305	4336.17	1.92	2522	2550	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	719	14.18	1.36	12	0.45	311.00	3246.00	5850	20240108	-24.62	2960	20240805	48.99	5850	-24.62	20240108	2960	48.99	20240805	5850	-24.62	20240108	2960	48.99	20240805	5.17	N	057030	500	81 억	312669	N	N	N	N
10	20241230	160604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	105	2	2.44	307028800	70806	34.99	4305	4430	4180	5590	3015	4305	4336.17	1.90	0	2550	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	719	14.18	1.36	12	0.43	311.00	3246.00	5850	20240108	-24.62	2960	20240805	48.99	5850	-24.62	20240108	2960	48.99	20240805	5850	-24.62	20240108	2960	48.99	20240805	5.17	N	057030	500	81 억	310147	N	N	N	N
11	20241230	150607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4400	95	2	2.21	258164860	59715	29.51	4305	4430	4180	5590	3015	4305	4323.28	1.90	0	4032	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	718	14.15	1.36	12	0.37	311.00	3246.00	5850	20240108	-24.79	2960	20240805	48.65	5850	-24.79	20240108	2960	48.65	20240805	5850	-24.79	20240108	2960	48.65	20240805	5.17	N	057030	500	81 억	310147	N	N	N	N
12	20241230	140606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4370	65	2	1.51	186764830	43452	21.47	4305	4375	4180	5590	3015	4305	4298.19	1.90	0	-4003	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	713	14.05	1.35	12	0.27	311.00	3246.00	5850	20240108	-25.30	2960	20240805	47.64	5850	-25.30	20240108	2960	47.64	20240805	5850	-25.30	20240108	2960	47.64	20240805	5.17	N	057030	500	81 억	310147	N	N	N	N
13	20241230	130606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4370	65	2	1.51	168142530	39183	19.36	4305	4375	4180	5590	3015	4305	4291.21	1.90	0	-4133	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	713	14.05	1.35	12	0.24	311.00	3246.00	5850	20240108	-25.30	2960	20240805	47.64	5850	-25.30	20240108	2960	47.64	20240805	5850	-25.30	20240108	2960	47.64	20240805	5.17	N	057030	500	81 억	310147	N	N	N	N
14	20241230	120603	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4340	35	2	0.81	144898310	33833	16.72	4305	4360	4180	5590	3015	4305	4282.75	1.90	0	-3623	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	708	13.95	1.34	12	0.21	311.00	3246.00	5850	20240108	-25.81	2960	20240805	46.62	5850	-25.81	20240108	2960	46.62	20240805	5850	-25.81	20240108	2960	46.62	20240805	5.17	N	057030	500	81 억	310147	N	N	N	N
15	20241230	110605	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4290	-15	5	-0.35	103665290	24306	12.01	4305	4335	4180	5590	3015	4305	4265.01	1.90	0	-3788	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	700	13.79	1.32	12	0.15	311.00	3246.00	5850	20240108	-26.67	2960	20240805	44.93	5850	-26.67	20240108	2960	44.93	20240805	5850	-26.67	20240108	2960	44.93	20240805	5.17	N	057030	500	81 억	310147	N	N	N	N
16	20241230	100606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4255	-50	5	-1.16	51594035	12137	6.00	4305	4305	4180	5590	3015	4305	4250.97	1.90	0	-3313	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	694	13.68	1.31	12	0.07	311.00	3246.00	5850	20240108	-27.26	2960	20240805	43.75	5850	-27.26	20240108	2960	43.75	20240805	5850	-27.26	20240108	2960	43.75	20240805	5.17	N	057030	500	81 억	310147	N	N	N	N
17	20241230	090607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4220	-85	5	-1.97	13427020	3161	1.56	4305	4305	4180	5590	3015	4305	4247.71	1.90	0	-1123	4748	4526	4378	4156	4008	4452	4082	82	1285	500	2750	5	1	16312697	688	13.57	1.30	12	0.02	311.00	3246.00	5850	20240108	-27.86	2960	20240805	42.57	5850	-27.86	20240108	2960	42.57	20240805	5850	-27.86	20240108	2960	42.57	20240805	5.17	N	057030	500	81 억	310147	N	N	N	N
18	20241227	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-200	5	-4.44	876903900	200917	45.30	4390	4600	4230	5850	3155	4505	4364.58	2.12	0	-35660	4751	4627	4491	4367	4231	4690	4430	82	1345	500	2880	5	1	16312697	702	13.84	1.33	12	1.23	311.00	3246.00	5850	20240108	-26.41	2960	20240805	45.44	5850	-26.41	20240108	2960	45.44	20240805	5850	-26.41	20240108	2960	45.44	20240805	5.21	N	057030	500	81 억	345387	N	N	N	N
19	20241227	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-245	5	-5.44	848501320	194279	43.80	4390	4600	4230	5850	3155	4505	4367.44	2.12	0	-32938	4751	4627	4491	4367	4231	4690	4430	82	1345	500	2880	5	1	16312697	695	13.70	1.31	12	1.19	311.00	3246.00	5850	20240108	-27.18	2960	20240805	43.92	5850	-27.18	20240108	2960	43.92	20240805	5850	-27.18	20240108	2960	43.92	20240805	5.21	N	057030	500	81 억	345387	N	N	N	N
20	20241227	140604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-265	5	-5.88	787598140	179929	40.57	4390	4600	4235	5850	3155	4505	4377.27	2.12	0	-30286	4751	4627	4491	4367	4231	4690	4430	82	1345	500	2880	5	1	16312697	692	13.63	1.31	12	1.10	311.00	3246.00	5850	20240108	-27.52	2960	20240805	43.24	5850	-27.52	20240108	2960	43.24	20240805	5850	-27.52	20240108	2960	43.24	20240805	5.21	N	057030	500	81 억	345387	N	N	N	N
21	20241227	130604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-255	5	-5.66	745977935	170156	38.36	4390	4600	4245	5850	3155	4505	4384.08	2.12	0	-31015	4751	4627	4491	4367	4231	4690	4430	82	1345	500	2880	5	1	16312697	693	13.67	1.31	12	1.04	311.00	3246.00	5850	20240108	-27.35	2960	20240805	43.58	5850	-27.35	20240108	2960	43.58	20240805	5850	-27.35	20240108	2960	43.58	20240805	5.21	N	057030	500	81 억	345387	N	N	N	N
22	20241227	120603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-225	5	-4.99	676603485	153919	34.70	4390	4600	4260	5850	3155	4505	4395.84	2.12	0	-27971	4751	4627	4491	4367	4231	4690	4430	82	1345	500	2880	5	1	16312697	698	13.76	1.32	12	0.94	311.00	3246.00	5850	20240108	-26.84	2960	20240805	44.59	5850	-26.84	20240108	2960	44.59	20240805	5850	-26.84	20240108	2960	44.59	20240805	5.21	N	057030	500	81 억	345387	N	N	N	N
23	20241227	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-210	5	-4.66	591362305	134114	30.24	4390	4600	4290	5850	3155	4505	4409.40	2.12	0	-17391	4751	4627	4491	4367	4231	4690	4430	82	1345	500	2880	5	1	16312697	701	13.81	1.32	12	0.82	311.00	3246.00	5850	20240108	-26.58	2960	20240805	45.10	5850	-26.58	20240108	2960	45.10	20240805	5850	-26.58	20240108	2960	45.10	20240805	5.21	N	057030	500	81 억	345387	N	N	N	N
24	20241227	100602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	-70	5	-1.55	394677830	88785	20.02	4390	4600	4290	5850	3155	4505	4445.32	2.12	0	-22685	4751	4627	4491	4367	4231	4690	4430	82	1345	500	2880	5	1	16312697	723	14.26	1.37	12	0.54	311.00	3246.00	5850	20240108	-24.19	2960	20240805	49.83	5850	-24.19	20240108	2960	49.83	20240805	5850	-24.19	20240108	2960	49.83	20240805	5.21	N	057030	500	81 억	345387	N	N	N	N
25	20241227	090605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-185	5	-4.11	69602960	15957	3.60	4390	4430	4290	5850	3155	4505	4361.91	2.12	0	-5457	4751	4627	4491	4367	4231	4690	4430	82	1345	500	2880	5	1	16312697	705	13.89	1.33	12	0.10	311.00	3246.00	5850	20240108	-26.15	2960	20240805	45.95	5850	-26.15	20240108	2960	45.95	20240805	5850	-26.15	20240108	2960	45.95	20240805	5.21	N	057030	500	81 억	345387	N	N	N	N
26	20241226	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	205	2	4.77	1989016930	441556	218.92	4355	4615	4355	5590	3010	4300	4504.59	1.87	0	40949	4576	4437	4361	4222	4146	4400	4185	82	1290	500	2750	5	1	16312697	735	14.49	1.39	12	2.71	311.00	3246.00	5850	20240108	-22.99	2960	20240805	52.20	5850	-22.99	20240108	2960	52.20	20240805	5850	-22.99	20240108	2960	52.20	20240805	5.04	N	057030	500	81 억	305551	N	N	N	N
27	20241226	150558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	190	2	4.42	1864212380	413737	205.12	4355	4615	4355	5590	3010	4300	4505.82	1.87	0	55100	4576	4437	4361	4222	4146	4400	4185	82	1290	500	2750	5	1	16312697	732	14.44	1.38	12	2.54	311.00	3246.00	5850	20240108	-23.25	2960	20240805	51.69	5850	-23.25	20240108	2960	51.69	20240805	5850	-23.25	20240108	2960	51.69	20240805	5.04	N	057030	500	81 억	305551	N	N	N	N
28	20241226	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	145	2	3.37	1774351880	393628	195.16	4355	4615	4355	5590	3010	4300	4507.71	1.87	0	51552	4576	4437	4361	4222	4146	4400	4185	82	1290	500	2750	5	1	16312697	725	14.29	1.37	12	2.41	311.00	3246.00	5850	20240108	-24.02	2960	20240805	50.17	5850	-24.02	20240108	2960	50.17	20240805	5850	-24.02	20240108	2960	50.17	20240805	5.04	N	057030	500	81 억	305551	N	N	N	N
29	20241226	130559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	220	2	5.12	1624392925	360193	178.58	4355	4615	4355	5590	3010	4300	4509.81	1.87	0	43263	4576	4437	4361	4222	4146	4400	4185	82	1290	500	2750	5	1	16312697	737	14.53	1.39	12	2.21	311.00	3246.00	5850	20240108	-22.74	2960	20240805	52.70	5850	-22.74	20240108	2960	52.70	20240805	5850	-22.74	20240108	2960	52.70	20240805	5.04	N	057030	500	81 억	305551	N	N	N	N
30	20241226	120555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	245	2	5.70	1570607330	348279	172.67	4355	4615	4355	5590	3010	4300	4509.65	1.87	0	41434	4576	4437	4361	4222	4146	4400	4185	82	1290	500	2750	5	1	16312697	741	14.61	1.40	12	2.14	311.00	3246.00	5850	20240108	-22.31	2960	20240805	53.55	5850	-22.31	20240108	2960	53.55	20240805	5850	-22.31	20240108	2960	53.55	20240805	5.04	N	057030	500	81 억	305551	N	N	N	N
31	20241226	110559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	305	2	7.09	1455990790	323106	160.19	4355	4615	4355	5590	3010	4300	4506.27	1.87	0	39347	4576	4437	4361	4222	4146	4400	4185	82	1290	500	2750	5	1	16312697	751	14.81	1.42	12	1.98	311.00	3246.00	5850	20240108	-21.28	2960	20240805	55.57	5850	-21.28	20240108	2960	55.57	20240805	5850	-21.28	20240108	2960	55.57	20240805	5.04	N	057030	500	81 억	305551	N	N	N	N
32	20241226	100558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	270	2	6.28	1228805020	273388	135.54	4355	4615	4355	5590	3010	4300	4494.77	1.87	0	24808	4576	4437	4361	4222	4146	4400	4185	82	1290	500	2750	5	1	16312697	745	14.69	1.41	12	1.68	311.00	3246.00	5850	20240108	-21.88	2960	20240805	54.39	5850	-21.88	20240108	2960	54.39	20240805	5850	-21.88	20240108	2960	54.39	20240805	5.04	N	057030	500	81 억	305551	N	N	N	N
33	20241226	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	145	2	3.37	339689505	76028	37.69	4355	4565	4355	5590	3010	4300	4468.07	1.87	0	-10406	4576	4437	4361	4222	4146	4400	4185	82	1290	500	2750	5	1	16312697	725	14.29	1.37	12	0.47	311.00	3246.00	5850	20240108	-24.02	2960	20240805	50.17	5850	-24.02	20240108	2960	50.17	20240805	5850	-24.02	20240108	2960	50.17	20240805	5.04	N	057030	500	81 억	305551	N	N	N	N
34	20241224	160558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-65	5	-1.49	878536665	200632	32.25	4360	4500	4285	5670	3060	4365	4379.05	1.85	0	3826	4928	4646	4378	4096	3828	4787	4237	82	1305	500	2790	5	1	16312697	701	13.83	1.32	12	1.23	311.00	3246.00	5850	20240108	-26.50	2960	20240805	45.27	5850	-26.50	20240108	2960	45.27	20240805	5850	-26.50	20240108	2960	45.27	20240805	5.08	N	057030	500	81 억	301596	N	N	N	N
35	20241224	150558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-65	5	-1.49	792820400	180758	29.06	4360	4500	4285	5670	3060	4365	4386.09	1.85	0	-10346	4928	4646	4378	4096	3828	4787	4237	82	1305	500	2790	5	1	16312697	701	13.83	1.32	12	1.11	311.00	3246.00	5850	20240108	-26.50	2960	20240805	45.27	5850	-26.50	20240108	2960	45.27	20240805	5850	-26.50	20240108	2960	45.27	20240805	5.08	N	057030	500	81 억	301596	N	N	N	N
36	20241224	140556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-30	5	-0.69	722966015	164503	26.45	4360	4500	4285	5670	3060	4365	4394.86	1.85	0	-12128	4928	4646	4378	4096	3828	4787	4237	82	1305	500	2790	5	1	16312697	707	13.94	1.34	12	1.01	311.00	3246.00	5850	20240108	-25.90	2960	20240805	46.45	5850	-25.90	20240108	2960	46.45	20240805	5850	-25.90	20240108	2960	46.45	20240805	5.08	N	057030	500	81 억	301596	N	N	N	N
37	20241224	130557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-45	5	-1.03	682941655	155221	24.95	4360	4500	4285	5670	3060	4365	4399.81	1.85	0	-13444	4928	4646	4378	4096	3828	4787	4237	82	1305	500	2790	5	1	16312697	705	13.89	1.33	12	0.95	311.00	3246.00	5850	20240108	-26.15	2960	20240805	45.95	5850	-26.15	20240108	2960	45.95	20240805	5850	-26.15	20240108	2960	45.95	20240805	5.08	N	057030	500	81 억	301596	N	N	N	N
38	20241224	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	35	2	0.80	572282570	129769	20.86	4360	4500	4285	5670	3060	4365	4410.03	1.85	0	-14455	4928	4646	4378	4096	3828	4787	4237	82	1305	500	2790	5	1	16312697	718	14.15	1.36	12	0.80	311.00	3246.00	5850	20240108	-24.79	2960	20240805	48.65	5850	-24.79	20240108	2960	48.65	20240805	5850	-24.79	20240108	2960	48.65	20240805	5.08	N	057030	500	81 억	301596	N	N	N	N
39	20241224	110558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-5	5	-0.11	362980745	82537	13.27	4360	4455	4285	5670	3060	4365	4397.81	1.85	0	-11771	4928	4646	4378	4096	3828	4787	4237	82	1305	500	2790	5	1	16312697	711	14.02	1.34	12	0.51	311.00	3246.00	5850	20240108	-25.47	2960	20240805	47.30	5850	-25.47	20240108	2960	47.30	20240805	5850	-25.47	20240108	2960	47.30	20240805	5.08	N	057030	500	81 억	301596	N	N	N	N
40	20241224	100558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	60	2	1.37	286284320	65060	10.46	4360	4455	4285	5670	3060	4365	4400.34	1.85	0	-9795	4928	4646	4378	4096	3828	4787	4237	82	1305	500	2790	5	1	16312697	722	14.23	1.36	12	0.40	311.00	3246.00	5850	20240108	-24.36	2960	20240805	49.49	5850	-24.36	20240108	2960	49.49	20240805	5850	-24.36	20240108	2960	49.49	20240805	5.08	N	057030	500	81 억	301596	N	N	N	N
41	20241224	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-20	5	-0.46	42000650	9718	1.56	4360	4360	4285	5670	3060	4365	4321.74	1.85	0	-3906	4928	4646	4378	4096	3828	4787	4237	82	1305	500	2790	5	1	16312697	709	13.97	1.34	12	0.06	311.00	3246.00	5850	20240108	-25.73	2960	20240805	46.79	5850	-25.73	20240108	2960	46.79	20240805	5850	-25.73	20240108	2960	46.79	20240805	5.08	N	057030	500	81 억	301596	N	N	N	N
42	20241223	160553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	120	2	2.83	2734225125	620222	287.90	4190	4660	4110	5510	2975	4245	4408.50	2.12	0	-44425	4495	4370	4295	4170	4095	4332	4132	82	1265	500	2710	5	1	16312697	712	14.04	1.34	12	3.80	311.00	3246.00	6040	20231214	-27.73	2960	20240805	47.47	5850	-25.38	20240108	2960	47.47	20240805	5850	-25.38	20240108	2960	47.47	20240805	5.04	N	057030	500	81 억	346133	N	N	N	N
43	20241223	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	140	2	3.30	2632202480	596841	277.04	4190	4660	4110	5510	2975	4245	4410.23	2.12	0	-46481	4495	4370	4295	4170	4095	4332	4132	82	1265	500	2710	5	1	16312697	715	14.10	1.35	12	3.66	311.00	3246.00	6040	20231214	-27.40	2960	20240805	48.14	5850	-25.04	20240108	2960	48.14	20240805	5850	-25.04	20240108	2960	48.14	20240805	5.04	N	057030	500	81 억	346133	N	N	N	N
44	20241223	140552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	125	2	2.94	2542643560	576337	267.53	4190	4660	4110	5510	2975	4245	4411.73	2.12	0	-51832	4495	4370	4295	4170	4095	4332	4132	82	1265	500	2710	5	1	16312697	713	14.05	1.35	12	3.53	311.00	3246.00	6040	20231214	-27.65	2960	20240805	47.64	5850	-25.30	20240108	2960	47.64	20240805	5850	-25.30	20240108	2960	47.64	20240805	5.04	N	057030	500	81 억	346133	N	N	N	N
45	20241223	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	115	2	2.71	2437151685	552162	256.30	4190	4660	4110	5510	2975	4245	4413.84	2.12	0	-52223	4495	4370	4295	4170	4095	4332	4132	82	1265	500	2710	5	1	16312697	711	14.02	1.34	12	3.38	311.00	3246.00	6040	20231214	-27.81	2960	20240805	47.30	5850	-25.47	20240108	2960	47.30	20240805	5850	-25.47	20240108	2960	47.30	20240805	5.04	N	057030	500	81 억	346133	N	N	N	N
46	20241223	120554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	105	2	2.47	2356880110	533644	247.71	4190	4660	4110	5510	2975	4245	4416.58	2.12	0	-58569	4495	4370	4295	4170	4095	4332	4132	82	1265	500	2710	5	1	16312697	710	13.99	1.34	12	3.27	311.00	3246.00	6040	20231214	-27.98	2960	20240805	46.96	5850	-25.64	20240108	2960	46.96	20240805	5850	-25.64	20240108	2960	46.96	20240805	5.04	N	057030	500	81 억	346133	N	N	N	N
47	20241223	110553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	75	2	1.77	465133355	110039	51.08	4190	4365	4110	5510	2975	4245	4226.98	2.12	0	-287	4495	4370	4295	4170	4095	4332	4132	82	1265	500	2710	5	1	16312697	705	13.89	1.33	12	0.67	311.00	3246.00	6040	20231214	-28.48	2960	20240805	45.95	5850	-26.15	20240108	2960	45.95	20240805	5850	-26.15	20240108	2960	45.95	20240805	5.04	N	057030	500	81 억	346133	N	N	N	N
48	20241223	100549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	30	2	0.71	310740905	74250	34.47	4190	4310	4110	5510	2975	4245	4185.05	2.12	0	5764	4495	4370	4295	4170	4095	4332	4132	82	1265	500	2710	5	1	16312697	697	13.75	1.32	12	0.46	311.00	3246.00	6040	20231214	-29.22	2960	20240805	44.43	5850	-26.92	20240108	2960	44.43	20240805	5850	-26.92	20240108	2960	44.43	20240805	5.04	N	057030	500	81 억	346133	N	N	N	N
49	20241223	090552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-55	5	-1.30	24480865	5822	2.70	4190	4265	4185	5510	2975	4245	4204.82	2.12	0	-973	4495	4370	4295	4170	4095	4332	4132	82	1265	500	2710	5	1	16312697	684	13.47	1.29	12	0.04	311.00	3246.00	6040	20231214	-30.63	2960	20240805	41.55	5850	-28.38	20240108	2960	41.55	20240805	5850	-28.38	20240108	2960	41.55	20240805	5.04	N	057030	500	81 억	346133	N	N	N	N
50	20241220	160550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-115	5	-2.64	906297335	211045	103.37	4360	4420	4220	5660	3055	4360	4295.25	1.98	0	23000	4580	4470	4415	4305	4250	4442	4277	82	1300	500	2790	5	1	16312697	692	13.65	1.31	12	1.29	311.00	3246.00	6260	20231213	-32.19	2960	20240805	43.41	5850	-27.44	20240108	2960	43.41	20240805	5850	-27.44	20240108	2960	43.41	20240805	4.99	N	057030	500	81 억	323293	N	N	N	N
51	20241220	150552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-105	5	-2.41	842874220	196094	96.05	4360	4420	4220	5660	3055	4360	4298.32	1.98	0	17334	4580	4470	4415	4305	4250	4442	4277	82	1300	500	2790	5	1	16312697	694	13.68	1.31	12	1.20	311.00	3246.00	6260	20231213	-32.03	2960	20240805	43.75	5850	-27.26	20240108	2960	43.75	20240805	5850	-27.26	20240108	2960	43.75	20240805	4.99	N	057030	500	81 억	323293	N	N	N	N
52	20241220	140551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-65	5	-1.49	693511565	160891	78.81	4360	4420	4255	5660	3055	4360	4310.44	1.98	0	3673	4580	4470	4415	4305	4250	4442	4277	82	1300	500	2790	5	1	16312697	701	13.81	1.32	12	0.99	311.00	3246.00	6260	20231213	-31.39	2960	20240805	45.10	5850	-26.58	20240108	2960	45.10	20240805	5850	-26.58	20240108	2960	45.10	20240805	4.99	N	057030	500	81 억	323293	N	N	N	N
53	20241220	130550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-105	5	-2.41	587262890	136039	66.63	4360	4420	4255	5660	3055	4360	4316.87	1.98	0	3722	4580	4470	4415	4305	4250	4442	4277	82	1300	500	2790	5	1	16312697	694	13.68	1.31	12	0.83	311.00	3246.00	6260	20231213	-32.03	2960	20240805	43.75	5850	-27.26	20240108	2960	43.75	20240805	5850	-27.26	20240108	2960	43.75	20240805	4.99	N	057030	500	81 억	323293	N	N	N	N
54	20241220	120549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-95	5	-2.18	519965660	120287	58.92	4360	4420	4260	5660	3055	4360	4322.71	1.98	0	-2747	4580	4470	4415	4305	4250	4442	4277	82	1300	500	2790	5	1	16312697	696	13.71	1.31	12	0.74	311.00	3246.00	6260	20231213	-31.87	2960	20240805	44.09	5850	-27.09	20240108	2960	44.09	20240805	5850	-27.09	20240108	2960	44.09	20240805	4.99	N	057030	500	81 억	323293	N	N	N	N
55	20241220	110550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-50	5	-1.15	344550150	79318	38.85	4360	4420	4270	5660	3055	4360	4343.91	1.98	0	-14592	4580	4470	4415	4305	4250	4442	4277	82	1300	500	2790	5	1	16312697	703	13.86	1.33	12	0.49	311.00	3246.00	6260	20231213	-31.15	2960	20240805	45.61	5850	-26.32	20240108	2960	45.61	20240805	5850	-26.32	20240108	2960	45.61	20240805	4.99	N	057030	500	81 억	323293	N	N	N	N
56	20241220	100550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-10	5	-0.23	234744955	54082	26.49	4360	4420	4270	5660	3055	4360	4340.54	1.98	0	-7571	4580	4470	4415	4305	4250	4442	4277	82	1300	500	2790	5	1	16312697	710	13.99	1.34	12	0.33	311.00	3246.00	6260	20231213	-30.51	2960	20240805	46.96	5850	-25.64	20240108	2960	46.96	20240805	5850	-25.64	20240108	2960	46.96	20240805	4.99	N	057030	500	81 억	323293	N	N	N	N
57	20241220	090552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-60	5	-1.38	52766300	12173	5.96	4360	4365	4300	5660	3055	4360	4334.70	1.98	0	-3086	4580	4470	4415	4305	4250	4442	4277	82	1300	500	2790	5	1	16312697	701	13.83	1.32	12	0.07	311.00	3246.00	6260	20231213	-31.31	2960	20240805	45.27	5850	-26.50	20240108	2960	45.27	20240805	5850	-26.50	20240108	2960	45.27	20240805	4.99	N	057030	500	81 억	323293	N	N	N	N
58	20241219	160550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-150	5	-3.33	881885610	199846	47.48	4365	4525	4360	5860	3160	4510	4413.14	2.10	0	-19039	4776	4642	4471	4337	4166	4710	4405	82	1350	500	2880	5	1	16312697	711	14.02	1.34	12	1.23	311.00	3246.00	6260	20231213	-30.35	2960	20240805	47.30	5850	-25.47	20240108	2960	47.30	20240805	5850	-25.47	20240108	2960	47.30	20240805	4.97	N	057030	500	81 억	342171	N	N	N	N
59	20241219	150547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-150	5	-3.33	819067905	185453	44.06	4365	4525	4360	5860	3160	4510	4416.58	2.10	0	-22426	4776	4642	4471	4337	4166	4710	4405	82	1350	500	2880	5	1	16312697	711	14.02	1.34	12	1.14	311.00	3246.00	6260	20231213	-30.35	2960	20240805	47.30	5850	-25.47	20240108	2960	47.30	20240805	5850	-25.47	20240108	2960	47.30	20240805	4.97	N	057030	500	81 억	342171	N	N	N	N
60	20241219	140549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-135	5	-2.99	691778310	156294	37.13	4365	4525	4360	5860	3160	4510	4426.13	2.10	0	-25206	4776	4642	4471	4337	4166	4710	4405	82	1350	500	2880	5	1	16312697	714	14.07	1.35	12	0.96	311.00	3246.00	6260	20231213	-30.11	2960	20240805	47.80	5850	-25.21	20240108	2960	47.80	20240805	5850	-25.21	20240108	2960	47.80	20240805	4.97	N	057030	500	81 억	342171	N	N	N	N
61	20241219	130548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-120	5	-2.66	576644685	130058	30.90	4365	4525	4365	5860	3160	4510	4433.75	2.10	0	-17960	4776	4642	4471	4337	4166	4710	4405	82	1350	500	2880	5	1	16312697	716	14.12	1.35	12	0.80	311.00	3246.00	6260	20231213	-29.87	2960	20240805	48.31	5850	-24.96	20240108	2960	48.31	20240805	5850	-24.96	20240108	2960	48.31	20240805	4.97	N	057030	500	81 억	342171	N	N	N	N
62	20241219	120550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-40	5	-0.89	457042795	102954	24.46	4365	4525	4365	5860	3160	4510	4439.29	2.10	0	-9880	4776	4642	4471	4337	4166	4710	4405	82	1350	500	2880	5	1	16312697	729	14.37	1.38	12	0.63	311.00	3246.00	6260	20231213	-28.59	2960	20240805	51.01	5850	-23.59	20240108	2960	51.01	20240805	5850	-23.59	20240108	2960	51.01	20240805	4.97	N	057030	500	81 억	342171	N	N	N	N
63	20241219	110547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-80	5	-1.77	394077190	88708	21.08	4365	4525	4365	5860	3160	4510	4442.41	2.10	0	-6759	4776	4642	4471	4337	4166	4710	4405	82	1350	500	2880	5	1	16312697	723	14.24	1.36	12	0.54	311.00	3246.00	6260	20231213	-29.23	2960	20240805	49.66	5850	-24.27	20240108	2960	49.66	20240805	5850	-24.27	20240108	2960	49.66	20240805	4.97	N	057030	500	81 억	342171	N	N	N	N
64	20241219	100540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	-5	5	-0.11	295932140	66598	15.82	4365	4525	4365	5860	3160	4510	4443.56	2.10	0	2272	4776	4642	4471	4337	4166	4710	4405	82	1350	500	2880	5	1	16312697	735	14.49	1.39	12	0.41	311.00	3246.00	6260	20231213	-28.04	2960	20240805	52.20	5850	-22.99	20240108	2960	52.20	20240805	5850	-22.99	20240108	2960	52.20	20240805	4.97	N	057030	500	81 억	342171	N	N	N	N
65	20241219	090549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-40	5	-0.89	67812780	15425	3.66	4365	4475	4365	5860	3160	4510	4396.29	2.10	0	5672	4776	4642	4471	4337	4166	4710	4405	82	1350	500	2880	5	1	16312697	729	14.37	1.38	12	0.09	311.00	3246.00	6260	20231213	-28.59	2960	20240805	51.01	5850	-23.59	20240108	2960	51.01	20240805	5850	-23.59	20240108	2960	51.01	20240805	4.97	N	057030	500	81 억	342171	N	N	N	N
66	20241218	160545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	70	2	1.58	1859908735	416520	37.02	4440	4605	4300	5770	3110	4440	4465.16	1.98	0	19463	5306	4872	4646	4212	3986	4760	4100	82	1330	500	2840	5	1	16312697	736	14.50	1.39	12	2.55	311.00	3246.00	6260	20231213	-27.96	2960	20240805	52.36	5850	-22.91	20240108	2960	52.36	20240805	5850	-22.91	20240108	2960	52.36	20240805	3.97	N	057030	500	81 억	322709	N	N	N	N
67	20241218	150549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	85	2	1.91	1777005375	398125	35.39	4440	4605	4300	5770	3110	4440	4463.44	1.98	0	17195	5306	4872	4646	4212	3986	4760	4100	82	1330	500	2840	5	1	16312697	738	14.55	1.39	12	2.44	311.00	3246.00	6260	20231213	-27.72	2960	20240805	52.87	5850	-22.65	20240108	2960	52.87	20240805	5850	-22.65	20240108	2960	52.87	20240805	3.97	N	057030	500	81 억	322709	N	N	N	N
68	20241218	140546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	80	2	1.80	1644622290	368917	32.79	4440	4605	4300	5770	3110	4440	4457.98	1.98	0	10497	5306	4872	4646	4212	3986	4760	4100	82	1330	500	2840	5	1	16312697	737	14.53	1.39	12	2.26	311.00	3246.00	6260	20231213	-27.80	2960	20240805	52.70	5850	-22.74	20240108	2960	52.70	20240805	5850	-22.74	20240108	2960	52.70	20240805	3.97	N	057030	500	81 억	322709	N	N	N	N
69	20241218	130549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	105	2	2.36	1520804945	341585	30.36	4440	4605	4300	5770	3110	4440	4452.20	1.98	0	-234	5306	4872	4646	4212	3986	4760	4100	82	1330	500	2840	5	1	16312697	741	14.61	1.40	12	2.09	311.00	3246.00	6260	20231213	-27.40	2960	20240805	53.55	5850	-22.31	20240108	2960	53.55	20240805	5850	-22.31	20240108	2960	53.55	20240805	3.97	N	057030	500	81 억	322709	N	N	N	N
70	20241218	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	105	2	2.36	1337452700	300976	26.75	4440	4605	4300	5770	3110	4440	4443.72	1.98	0	-5764	5306	4872	4646	4212	3986	4760	4100	82	1330	500	2840	5	1	16312697	741	14.61	1.40	12	1.85	311.00	3246.00	6260	20231213	-27.40	2960	20240805	53.55	5850	-22.31	20240108	2960	53.55	20240805	5850	-22.31	20240108	2960	53.55	20240805	3.97	N	057030	500	81 억	322709	N	N	N	N
71	20241218	110547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	30	2	0.68	841745480	191855	17.05	4440	4490	4300	5770	3110	4440	4387.38	1.98	0	4238	5306	4872	4646	4212	3986	4760	4100	82	1330	500	2840	5	1	16312697	729	14.37	1.38	12	1.18	311.00	3246.00	6260	20231213	-28.59	2960	20240805	51.01	5850	-23.59	20240108	2960	51.01	20240805	5850	-23.59	20240108	2960	51.01	20240805	3.97	N	057030	500	81 억	322709	N	N	N	N
72	20241218	100547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-65	5	-1.46	586551005	134383	11.94	4440	4440	4300	5770	3110	4440	4364.71	1.98	0	3313	5306	4872	4646	4212	3986	4760	4100	82	1330	500	2840	5	1	16312697	714	14.07	1.35	12	0.82	311.00	3246.00	6260	20231213	-30.11	2960	20240805	47.80	5850	-25.21	20240108	2960	47.80	20240805	5850	-25.21	20240108	2960	47.80	20240805	3.97	N	057030	500	81 억	322709	N	N	N	N
73	20241218	090549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-105	5	-2.36	211376255	48694	4.33	4440	4440	4300	5770	3110	4440	4340.69	1.98	0	9617	5306	4872	4646	4212	3986	4760	4100	82	1330	500	2840	5	1	16312697	707	13.94	1.34	12	0.30	311.00	3246.00	6260	20231213	-30.75	2960	20240805	46.45	5850	-25.90	20240108	2960	46.45	20240805	5850	-25.90	20240108	2960	46.45	20240805	3.97	N	057030	500	81 억	322709	N	N	N	N
74	20241217	160544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	-440	5	-9.02	5255719585	1118054	33.25	4870	5080	4420	6340	3420	4880	4700.82	2.08	0	-20053	5670	5275	5025	4630	4380	5150	4505	82	1460	500	3120	5	1	16312697	724	14.28	1.37	12	6.85	311.00	3246.00	6260	20231213	-29.07	2960	20240805	50.00	5850	-24.10	20240108	2960	50.00	20240805	5850	-24.10	20240108	2960	50.00	20240805	4.31	N	057030	500	81 억	339648	N	N	N	N
75	20241217	150546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-435	5	-8.91	5136053490	1091203	32.45	4870	5080	4420	6340	3420	4880	4706.72	2.08	0	-17259	5670	5275	5025	4630	4380	5150	4505	82	1460	500	3120	5	1	16312697	725	14.29	1.37	12	6.69	311.00	3246.00	6260	20231213	-28.99	2960	20240805	50.17	5850	-24.02	20240108	2960	50.17	20240805	5850	-24.02	20240108	2960	50.17	20240805	4.31	N	057030	500	81 억	339648	N	N	N	N
76	20241217	140548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-380	5	-7.79	4879779160	1033818	30.74	4870	5080	4420	6340	3420	4880	4720.09	2.08	0	6486	5670	5275	5025	4630	4380	5150	4505	82	1460	500	3120	5	1	16312697	734	14.47	1.39	12	6.34	311.00	3246.00	6260	20231213	-28.12	2960	20240805	52.03	5850	-23.08	20240108	2960	52.03	20240805	5850	-23.08	20240108	2960	52.03	20240805	4.31	N	057030	500	81 억	339648	N	N	N	N
77	20241217	130535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-410	5	-8.40	4729112790	1000324	29.75	4870	5080	4420	6340	3420	4880	4727.52	2.08	0	7952	5670	5275	5025	4630	4380	5150	4505	82	1460	500	3120	5	1	16312697	729	14.37	1.38	12	6.13	311.00	3246.00	6260	20231213	-28.59	2960	20240805	51.01	5850	-23.59	20240108	2960	51.01	20240805	5850	-23.59	20240108	2960	51.01	20240805	4.31	N	057030	500	81 억	339648	N	N	N	N
78	20241217	120537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-360	5	-7.38	4601504100	971950	28.90	4870	5080	4420	6340	3420	4880	4734.24	2.08	0	9827	5670	5275	5025	4630	4380	5150	4505	82	1460	500	3120	5	1	16312697	737	14.53	1.39	12	5.96	311.00	3246.00	6260	20231213	-27.80	2960	20240805	52.70	5850	-22.74	20240108	2960	52.70	20240805	5850	-22.74	20240108	2960	52.70	20240805	4.31	N	057030	500	81 억	339648	N	N	N	N
79	20241217	110541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	-375	5	-7.68	4314655355	908858	27.03	4870	5080	4420	6340	3420	4880	4747.28	2.08	0	19624	5670	5275	5025	4630	4380	5150	4505	82	1460	500	3120	5	1	16312697	735	14.49	1.39	12	5.57	311.00	3246.00	6260	20231213	-28.04	2960	20240805	52.20	5850	-22.99	20240108	2960	52.20	20240805	5850	-22.99	20240108	2960	52.20	20240805	4.31	N	057030	500	81 억	339648	N	N	N	N
80	20241217	100538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-315	5	-6.45	3637408670	758036	22.54	4870	5080	4525	6340	3420	4880	4798.42	2.08	0	14751	5670	5275	5025	4630	4380	5150	4505	82	1460	500	3120	5	1	16312697	745	14.68	1.41	12	4.65	311.00	3246.00	6260	20231213	-27.08	2960	20240805	54.22	5850	-21.97	20240108	2960	54.22	20240805	5850	-21.97	20240108	2960	54.22	20240805	4.31	N	057030	500	81 억	339648	N	N	N	N
81	20241217	090546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	60	2	1.23	584671395	119480	3.55	4870	5010	4740	6340	3420	4880	4893.51	2.08	0	3325	5670	5275	5025	4630	4380	5150	4505	82	1460	500	3120	5	1	16312697	806	15.88	1.52	12	0.73	311.00	3246.00	6260	20231213	-21.09	2960	20240805	66.89	5850	-15.56	20240108	2960	66.89	20240805	5850	-15.56	20240108	2960	66.89	20240805	4.31	N	057030	500	81 억	339648	N	N	N	N
82	20241216	160537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	520	2	11.93	16926640675	3345121	852.77	4990	5420	4775	5660	3055	4360	5060.20	3.89	0	-315113	4620	4490	4275	4145	3930	4555	4210	82	1300	500	2790	5	1	16312697	796	15.69	1.50	12	20.51	311.00	3246.00	6260	20231213	-22.04	2960	20240805	64.86	5850	-16.58	20240108	2960	64.86	20240805	5850	-16.58	20240108	2960	64.86	20240805	4.46	N	057030	500	81 억	634491	N	N	N	N
83	20241216	150546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	505	2	11.58	16630946540	3284224	837.24	4990	5420	4775	5660	3055	4360	5063.89	3.89	0	-342834	4620	4490	4275	4145	3930	4555	4210	82	1300	500	2790	5	1	16312697	794	15.64	1.50	12	20.13	311.00	3246.00	6260	20231213	-22.28	2960	20240805	64.36	5850	-16.84	20240108	2960	64.36	20240805	5850	-16.84	20240108	2960	64.36	20240805	4.46	N	057030	500	81 억	634491	N	N	N	N
84	20241216	140545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	560	2	12.84	16126213525	3181451	811.04	4990	5420	4775	5660	3055	4360	5068.83	3.89	0	-355679	4620	4490	4275	4145	3930	4555	4210	82	1300	500	2790	5	1	16312697	803	15.82	1.52	12	19.50	311.00	3246.00	6260	20231213	-21.41	2960	20240805	66.22	5850	-15.90	20240108	2960	66.22	20240805	5850	-15.90	20240108	2960	66.22	20240805	4.46	N	057030	500	81 억	634491	N	N	N	N
85	20241216	130546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	545	2	12.50	15597229080	3073546	783.53	4990	5420	4775	5660	3055	4360	5074.67	3.89	0	-362762	4620	4490	4275	4145	3930	4555	4210	82	1300	500	2790	5	1	16312697	800	15.77	1.51	12	18.84	311.00	3246.00	6260	20231213	-21.65	2960	20240805	65.71	5850	-16.15	20240108	2960	65.71	20240805	5850	-16.15	20240108	2960	65.71	20240805	4.46	N	057030	500	81 억	634491	N	N	N	N
86	20241216	120546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	540	2	12.39	14874070230	2924519	745.54	4990	5420	4795	5660	3055	4360	5085.99	3.89	0	-320796	4620	4490	4275	4145	3930	4555	4210	82	1300	500	2790	5	1	16312697	799	15.76	1.51	12	17.93	311.00	3246.00	6260	20231213	-21.73	2960	20240805	65.54	5850	-16.24	20240108	2960	65.54	20240805	5850	-16.24	20240108	2960	65.54	20240805	4.46	N	057030	500	81 억	634491	N	N	N	N
87	20241216	110544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	490	2	11.24	14031425305	2752768	701.76	4990	5420	4795	5660	3055	4360	5097.21	3.89	0	-299732	4620	4490	4275	4145	3930	4555	4210	82	1300	500	2790	5	1	16312697	791	15.59	1.49	12	16.88	311.00	3246.00	6260	20231213	-22.52	2960	20240805	63.85	5850	-17.09	20240108	2960	63.85	20240805	5850	-17.09	20240108	2960	63.85	20240805	4.46	N	057030	500	81 억	634491	N	N	N	N
88	20241216	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	575	2	13.19	11891733940	2317582	590.82	4990	5420	4795	5660	3055	4360	5131.10	3.89	0	-292379	4620	4490	4275	4145	3930	4555	4210	82	1300	500	2790	5	1	16312697	805	15.87	1.52	12	14.21	311.00	3246.00	6260	20231213	-21.17	2960	20240805	66.72	5850	-15.64	20240108	2960	66.72	20240805	5850	-15.64	20240108	2960	66.72	20240805	4.46	N	057030	500	81 억	634491	N	N	N	N
89	20241216	090546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	710	2	16.28	2704384120	541352	138.01	4990	5260	4795	5660	3055	4360	4995.62	3.89	0	-95156	4620	4490	4275	4145	3930	4555	4210	82	1300	500	2790	10	1	16312697	827	16.30	1.56	12	3.32	311.00	3246.00	6260	20231213	-19.01	2960	20240805	71.28	5850	-13.33	20240108	2960	71.28	20240805	5850	-13.33	20240108	2960	71.28	20240805	4.46	N	057030	500	81 억	634491	N	N	N	N
90	20241213	160539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	80	2	1.87	1647375615	389010	83.03	4215	4405	4060	5560	3000	4280	4233.52	3.58	0	48665	4823	4551	4393	4121	3963	4472	4042	82	1280	500	2730	5	1	16312697	711	14.02	1.34	12	2.38	311.00	3246.00	6260	20231213	-30.35	2960	20240805	47.30	5850	-25.47	20240108	2960	47.30	20240805	6260	-30.35	20231213	2960	47.30	20240805	3.92	N	057030	500	81 억	583884	N	N	N	N
91	20241213	150543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	65	2	1.52	1555093010	367804	78.51	4215	4405	4060	5560	3000	4280	4228.05	3.58	0	50957	4823	4551	4393	4121	3963	4472	4042	82	1280	500	2730	5	1	16312697	709	13.97	1.34	12	2.25	311.00	3246.00	6260	20231213	-30.59	2960	20240805	46.79	5850	-25.73	20240108	2960	46.79	20240805	6260	-30.59	20231213	2960	46.79	20240805	3.92	N	057030	500	81 억	583884	N	N	N	N
92	20241213	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	60	2	1.40	1297043100	308693	65.89	4215	4375	4060	5560	3000	4280	4201.73	3.58	0	27626	4823	4551	4393	4121	3963	4472	4042	82	1280	500	2730	5	1	16312697	708	13.95	1.34	12	1.89	311.00	3246.00	6260	20231213	-30.67	2960	20240805	46.62	5850	-25.81	20240108	2960	46.62	20240805	6260	-30.67	20231213	2960	46.62	20240805	3.92	N	057030	500	81 억	583884	N	N	N	N
93	20241213	130545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-15	5	-0.35	1127321835	269412	57.51	4215	4315	4060	5560	3000	4280	4184.38	3.58	0	37984	4823	4551	4393	4121	3963	4472	4042	82	1280	500	2730	5	1	16312697	696	13.71	1.31	12	1.65	311.00	3246.00	6260	20231213	-31.87	2960	20240805	44.09	5850	-27.09	20240108	2960	44.09	20240805	6260	-31.87	20231213	2960	44.09	20240805	3.92	N	057030	500	81 억	583884	N	N	N	N
94	20241213	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-40	5	-0.93	929914965	223151	47.63	4215	4250	4060	5560	3000	4280	4167.20	3.58	0	40922	4823	4551	4393	4121	3963	4472	4042	82	1280	500	2730	5	1	16312697	692	13.63	1.31	12	1.37	311.00	3246.00	6260	20231213	-32.27	2960	20240805	43.24	5850	-27.52	20240108	2960	43.24	20240805	6260	-32.27	20231213	2960	43.24	20240805	3.92	N	057030	500	81 억	583884	N	N	N	N
95	20241213	110543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-60	5	-1.40	843715835	202748	43.28	4215	4245	4060	5560	3000	4280	4161.40	3.58	0	39333	4823	4551	4393	4121	3963	4472	4042	82	1280	500	2730	5	1	16312697	688	13.57	1.30	12	1.24	311.00	3246.00	6260	20231213	-32.59	2960	20240805	42.57	5850	-27.86	20240108	2960	42.57	20240805	6260	-32.59	20231213	2960	42.57	20240805	3.92	N	057030	500	81 억	583884	N	N	N	N
96	20241213	100543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	-65	5	-1.52	686472010	165479	35.32	4215	4235	4060	5560	3000	4280	4148.39	3.58	0	38887	4823	4551	4393	4121	3963	4472	4042	82	1280	500	2730	5	1	16312697	688	13.55	1.30	12	1.01	311.00	3246.00	6260	20231213	-32.67	2960	20240805	42.40	5850	-27.95	20240108	2960	42.40	20240805	6260	-32.67	20231213	2960	42.40	20240805	3.92	N	057030	500	81 억	583884	N	N	N	N
97	20241213	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-125	5	-2.92	240907765	57819	12.34	4215	4235	4100	5560	3000	4280	4166.58	3.58	0	13526	4823	4551	4393	4121	3963	4472	4042	82	1280	500	2730	5	1	16312697	678	13.36	1.28	12	0.35	311.00	3246.00	6260	20231213	-33.63	2960	20240805	40.37	5850	-28.97	20240108	2960	40.37	20240805	6260	-33.63	20231213	2960	40.37	20240805	3.92	N	057030	500	81 억	583884	N	N	N	N
98	20241212	160548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-305	5	-6.65	2046508840	467485	47.88	4570	4665	4235	5960	3210	4585	4377.49	3.37	0	31983	4925	4755	4510	4340	4095	4840	4425	82	1375	500	2930	5	1	16312697	698	13.76	1.32	12	2.87	311.00	3246.00	6260	20231213	-31.63	2960	20240805	44.59	5850	-26.84	20240108	2960	44.59	20240805	6260	-31.63	20231213	2960	44.59	20240805	3.63	N	057030	500	81 억	549899	N	N	N	N
99	20241212	150541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-300	5	-6.54	1967850595	449101	46.00	4570	4665	4235	5960	3210	4585	4381.35	3.37	0	37189	4925	4755	4510	4340	4095	4840	4425	82	1375	500	2930	5	1	16312697	699	13.78	1.32	12	2.75	311.00	3246.00	6260	20231213	-31.55	2960	20240805	44.76	5850	-26.75	20240108	2960	44.76	20240805	6260	-31.55	20231213	2960	44.76	20240805	3.63	N	057030	500	81 억	549899	N	N	N	N
100	20241212	140540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-250	5	-5.45	1699411200	386553	39.59	4570	4665	4280	5960	3210	4585	4395.89	3.37	0	49531	4925	4755	4510	4340	4095	4840	4425	82	1375	500	2930	5	1	16312697	707	13.94	1.34	12	2.37	311.00	3246.00	6260	20231213	-30.75	2960	20240805	46.45	5850	-25.90	20240108	2960	46.45	20240805	6260	-30.75	20231213	2960	46.45	20240805	3.63	N	057030	500	81 억	549899	N	N	N	N
101	20241212	130538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-215	5	-4.69	1609369595	365889	37.47	4570	4665	4280	5960	3210	4585	4398.07	3.37	0	55590	4925	4755	4510	4340	4095	4840	4425	82	1375	500	2930	5	1	16312697	713	14.05	1.35	12	2.24	311.00	3246.00	6260	20231213	-30.19	2960	20240805	47.64	5850	-25.30	20240108	2960	47.64	20240805	6260	-30.19	20231213	2960	47.64	20240805	3.63	N	057030	500	81 억	549899	N	N	N	N
102	20241212	120528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-240	5	-5.23	1488285495	338091	34.63	4570	4665	4280	5960	3210	4585	4401.55	3.37	0	41945	4925	4755	4510	4340	4095	4840	4425	82	1375	500	2930	5	1	16312697	709	13.97	1.34	12	2.07	311.00	3246.00	6260	20231213	-30.59	2960	20240805	46.79	5850	-25.73	20240108	2960	46.79	20240805	6260	-30.59	20231213	2960	46.79	20240805	3.63	N	057030	500	81 억	549899	N	N	N	N
103	20241212	110537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-215	5	-4.69	1287774795	291912	29.90	4570	4665	4280	5960	3210	4585	4410.99	3.37	0	50313	4925	4755	4510	4340	4095	4840	4425	82	1375	500	2930	5	1	16312697	713	14.05	1.35	12	1.79	311.00	3246.00	6260	20231213	-30.19	2960	20240805	47.64	5850	-25.30	20240108	2960	47.64	20240805	6260	-30.19	20231213	2960	47.64	20240805	3.63	N	057030	500	81 억	549899	N	N	N	N
104	20241212	100535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-185	5	-4.03	1077278950	243538	24.94	4570	4665	4280	5960	3210	4585	4422.87	3.37	0	55324	4925	4755	4510	4340	4095	4840	4425	82	1375	500	2930	5	1	16312697	718	14.15	1.36	12	1.49	311.00	3246.00	6260	20231213	-29.71	2960	20240805	48.65	5850	-24.79	20240108	2960	48.65	20240805	6260	-29.71	20231213	2960	48.65	20240805	3.63	N	057030	500	81 억	549899	N	N	N	N
105	20241212	090540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	-70	5	-1.53	262402170	57507	5.89	4570	4665	4475	5960	3210	4585	4562.62	3.37	0	6482	4925	4755	4510	4340	4095	4840	4425	82	1375	500	2930	5	1	16312697	737	14.52	1.39	12	0.35	311.00	3246.00	6260	20231213	-27.88	2960	20240805	52.53	5850	-22.82	20240108	2960	52.53	20240805	6260	-27.88	20231213	2960	52.53	20240805	3.63	N	057030	500	81 억	549899	N	N	N	N
106	20241211	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	365	2	8.65	4377558590	972865	50.25	4270	4680	4265	5480	2955	4220	4499.52	3.35	0	19738	4940	4580	4115	3755	3290	4760	3935	82	1260	500	2700	5	1	16312697	748	14.74	1.41	12	5.96	311.00	3246.00	6260	20231213	-26.76	2960	20240805	54.90	5850	-21.62	20240108	2960	54.90	20240805	6260	-26.76	20231213	2960	54.90	20240805	3.53	N	057030	500	81 억	546438	N	N	N	N
107	20241211	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	320	2	7.58	4160415025	925208	47.79	4270	4680	4265	5480	2955	4220	4496.73	3.35	0	5800	4940	4580	4115	3755	3290	4760	3935	82	1260	500	2700	5	1	16312697	741	14.60	1.40	12	5.67	311.00	3246.00	6260	20231213	-27.48	2960	20240805	53.38	5850	-22.39	20240108	2960	53.38	20240805	6260	-27.48	20231213	2960	53.38	20240805	3.53	N	057030	500	81 억	546438	N	N	N	N
108	20241211	140540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	295	2	6.99	3970820395	883357	45.62	4270	4680	4265	5480	2955	4220	4495.15	3.35	0	-5291	4940	4580	4115	3755	3290	4760	3935	82	1260	500	2700	5	1	16312697	737	14.52	1.39	12	5.42	311.00	3246.00	6260	20231213	-27.88	2960	20240805	52.53	5850	-22.82	20240108	2960	52.53	20240805	6260	-27.88	20231213	2960	52.53	20240805	3.53	N	057030	500	81 억	546438	N	N	N	N
109	20241211	130541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	320	2	7.58	3849445460	856558	44.24	4270	4680	4265	5480	2955	4220	4494.09	3.35	0	-888	4940	4580	4115	3755	3290	4760	3935	82	1260	500	2700	5	1	16312697	741	14.60	1.40	12	5.25	311.00	3246.00	6260	20231213	-27.48	2960	20240805	53.38	5850	-22.39	20240108	2960	53.38	20240805	6260	-27.48	20231213	2960	53.38	20240805	3.53	N	057030	500	81 억	546438	N	N	N	N
110	20241211	120542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	300	2	7.11	3745803565	833752	43.06	4270	4680	4265	5480	2955	4220	4492.71	3.35	0	-5555	4940	4580	4115	3755	3290	4760	3935	82	1260	500	2700	5	1	16312697	737	14.53	1.39	12	5.11	311.00	3246.00	6260	20231213	-27.80	2960	20240805	52.70	5850	-22.74	20240108	2960	52.70	20240805	6260	-27.80	20231213	2960	52.70	20240805	3.53	N	057030	500	81 억	546438	N	N	N	N
111	20241211	110539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	310	2	7.35	3488839755	777197	40.14	4270	4680	4265	5480	2955	4220	4489.00	3.35	0	1560	4940	4580	4115	3755	3290	4760	3935	82	1260	500	2700	5	1	16312697	739	14.57	1.40	12	4.76	311.00	3246.00	6260	20231213	-27.64	2960	20240805	53.04	5850	-22.56	20240108	2960	53.04	20240805	6260	-27.64	20231213	2960	53.04	20240805	3.53	N	057030	500	81 억	546438	N	N	N	N
112	20241211	100540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	245	2	5.81	2945852845	657427	33.95	4270	4680	4265	5480	2955	4220	4480.88	3.35	0	-1916	4940	4580	4115	3755	3290	4760	3935	82	1260	500	2700	5	1	16312697	728	14.36	1.38	12	4.03	311.00	3246.00	6260	20231213	-28.67	2960	20240805	50.84	5850	-23.68	20240108	2960	50.84	20240805	6260	-28.67	20231213	2960	50.84	20240805	3.53	N	057030	500	81 억	546438	N	N	N	N
113	20241211	090543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	185	2	4.38	470078600	107802	5.57	4270	4440	4270	5480	2955	4220	4360.57	3.35	0	-18190	4940	4580	4115	3755	3290	4760	3935	82	1260	500	2700	5	1	16312697	719	14.16	1.36	12	0.66	311.00	3246.00	6260	20231213	-29.63	2960	20240805	48.82	5850	-24.70	20240108	2960	48.82	20240805	6260	-29.63	20231213	2960	48.82	20240805	3.53	N	057030	500	81 억	546438	N	N	N	N
114	20241210	160536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	520	2	14.05	8030071145	1932276	278.94	3655	4475	3650	4810	2590	3700	4155.75	1.63	0	288999	4066	3882	3671	3487	3276	3975	3580	82	1110	500	2360	5	1	16312697	688	13.57	1.30	12	11.85	311.00	3246.00	6260	20231213	-32.59	2960	20240805	42.57	5850	-27.86	20240108	2960	42.57	20240805	6260	-32.59	20231213	2960	42.57	20240805	3.47	N	057030	500	81 억	266241	N	N	N	N
115	20241210	150538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	480	2	12.97	7939113270	1910683	275.82	3655	4475	3650	4810	2590	3700	4155.14	1.63	0	285994	4066	3882	3671	3487	3276	3975	3580	82	1110	500	2360	5	1	16312697	682	13.44	1.29	12	11.71	311.00	3246.00	6260	20231213	-33.23	2960	20240805	41.22	5850	-28.55	20240108	2960	41.22	20240805	6260	-33.23	20231213	2960	41.22	20240805	3.47	N	057030	500	81 억	266241	N	N	N	N
116	20241210	140538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	535	2	14.46	7711170240	1856644	268.02	3655	4475	3650	4810	2590	3700	4153.31	1.63	0	280906	4066	3882	3671	3487	3276	3975	3580	82	1110	500	2360	5	1	16312697	691	13.62	1.30	12	11.38	311.00	3246.00	6260	20231213	-32.35	2960	20240805	43.07	5850	-27.61	20240108	2960	43.07	20240805	6260	-32.35	20231213	2960	43.07	20240805	3.47	N	057030	500	81 억	266241	N	N	N	N
117	20241210	130536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	490	2	13.24	7517858755	1811049	261.44	3655	4475	3650	4810	2590	3700	4151.13	1.63	0	275064	4066	3882	3671	3487	3276	3975	3580	82	1110	500	2360	5	1	16312697	684	13.47	1.29	12	11.10	311.00	3246.00	6260	20231213	-33.07	2960	20240805	41.55	5850	-28.38	20240108	2960	41.55	20240805	6260	-33.07	20231213	2960	41.55	20240805	3.47	N	057030	500	81 억	266241	N	N	N	N
118	20241210	120537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	575	2	15.54	6933069290	1671856	241.35	3655	4475	3650	4810	2590	3700	4146.96	1.63	0	217973	4066	3882	3671	3487	3276	3975	3580	82	1110	500	2360	5	1	16312697	697	13.75	1.32	12	10.25	311.00	3246.00	6260	20231213	-31.71	2960	20240805	44.43	5850	-26.92	20240108	2960	44.43	20240805	6260	-31.71	20231213	2960	44.43	20240805	3.47	N	057030	500	81 억	266241	N	N	N	N
119	20241210	110536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	645	2	17.43	4453129170	1099481	158.72	3655	4350	3650	4810	2590	3700	4050.24	1.63	0	113200	4066	3882	3671	3487	3276	3975	3580	82	1110	500	2360	5	1	16312697	709	13.97	1.34	12	6.74	311.00	3246.00	6260	20231213	-30.59	2960	20240805	46.79	5850	-25.73	20240108	2960	46.79	20240805	6260	-30.59	20231213	2960	46.79	20240805	3.47	N	057030	500	81 억	266241	N	N	N	N
120	20241210	100536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	145	2	3.92	628638990	165662	23.91	3655	3895	3650	4810	2590	3700	3794.77	1.63	0	-13645	4066	3882	3671	3487	3276	3975	3580	82	1110	500	2360	5	1	16312697	627	12.36	1.18	12	1.02	311.00	3246.00	6260	20231213	-38.58	2960	20240805	29.90	5850	-34.27	20240108	2960	29.90	20240805	6260	-38.58	20231213	2960	29.90	20240805	3.47	N	057030	500	81 억	266241	N	N	N	N
121	20241210	090540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	60	2	1.62	73781910	20039	2.89	3655	3760	3650	4810	2590	3700	3681.83	1.63	0	9947	4066	3882	3671	3487	3276	3975	3580	82	1110	500	2360	5	1	16312697	613	12.09	1.16	12	0.12	311.00	3246.00	6260	20231213	-39.94	2960	20240805	27.03	5850	-35.73	20240108	2960	27.03	20240805	6260	-39.94	20231213	2960	27.03	20240805	3.47	N	057030	500	81 억	266241	N	N	N	N
122	20241209	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	115	2	3.21	2562135030	686754	195.51	3545	3855	3460	4660	2510	3585	3730.84	1.25	0	62894	3811	3697	3571	3457	3331	3755	3515	82	1075	500	2290	5	1	16312697	604	11.90	1.14	12	4.21	311.00	3246.00	6260	20231213	-40.89	2960	20240805	25.00	5850	-36.75	20240108	2960	25.00	20240805	6260	-40.89	20231213	2960	25.00	20240805	3.43	N	057030	500	81 억	203324	N	N	N	N
123	20241209	150537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	165	2	4.60	2347230755	629032	179.08	3545	3855	3460	4660	2510	3585	3731.50	1.25	0	66112	3811	3697	3571	3457	3331	3755	3515	82	1075	500	2290	5	1	16312697	612	12.06	1.16	12	3.86	311.00	3246.00	6260	20231213	-40.10	2960	20240805	26.69	5850	-35.90	20240108	2960	26.69	20240805	6260	-40.10	20231213	2960	26.69	20240805	3.43	N	057030	500	81 억	203324	N	N	N	N
124	20241209	140536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	170	2	4.74	2093585955	561502	159.86	3545	3855	3460	4660	2510	3585	3728.55	1.25	0	67659	3811	3697	3571	3457	3331	3755	3515	82	1075	500	2290	5	1	16312697	613	12.07	1.16	12	3.44	311.00	3246.00	6260	20231213	-40.02	2960	20240805	26.86	5850	-35.81	20240108	2960	26.86	20240805	6260	-40.02	20231213	2960	26.86	20240805	3.43	N	057030	500	81 억	203324	N	N	N	N
125	20241209	130537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	160	2	4.46	1938900285	520286	148.12	3545	3855	3460	4660	2510	3585	3726.60	1.25	0	52450	3811	3697	3571	3457	3331	3755	3515	82	1075	500	2290	5	1	16312697	611	12.04	1.15	12	3.19	311.00	3246.00	6260	20231213	-40.18	2960	20240805	26.52	5850	-35.98	20240108	2960	26.52	20240805	6260	-40.18	20231213	2960	26.52	20240805	3.43	N	057030	500	81 억	203324	N	N	N	N
126	20241209	120535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	235	2	6.56	1667245095	448434	127.67	3545	3855	3460	4660	2510	3585	3717.93	1.25	0	33073	3811	3697	3571	3457	3331	3755	3515	82	1075	500	2290	5	1	16312697	623	12.28	1.18	12	2.75	311.00	3246.00	6260	20231213	-38.98	2960	20240805	29.05	5850	-34.70	20240108	2960	29.05	20240805	6260	-38.98	20231213	2960	29.05	20240805	3.43	N	057030	500	81 억	203324	N	N	N	N
127	20241209	110537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	215	2	6.00	1162399815	315782	89.90	3545	3815	3460	4660	2510	3585	3681.02	1.25	0	29854	3811	3697	3571	3457	3331	3755	3515	82	1075	500	2290	5	1	16312697	620	12.22	1.17	12	1.94	311.00	3246.00	6260	20231213	-39.30	2960	20240805	28.38	5850	-35.04	20240108	2960	28.38	20240805	6260	-39.30	20231213	2960	28.38	20240805	3.43	N	057030	500	81 억	203324	N	N	N	N
128	20241209	100535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	90	2	2.51	522550860	145273	41.36	3545	3710	3460	4660	2510	3585	3597.03	1.25	0	7711	3811	3697	3571	3457	3331	3755	3515	82	1075	500	2290	5	1	16312697	599	11.82	1.13	12	0.89	311.00	3246.00	6260	20231213	-41.29	2960	20240805	24.16	5850	-37.18	20240108	2960	24.16	20240805	6260	-41.29	20231213	2960	24.16	20240805	3.43	N	057030	500	81 억	203324	N	N	N	N
129	20241209	090532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	-35	5	-0.98	75932695	21714	6.18	3545	3555	3460	4660	2510	3585	3496.95	1.25	0	-1121	3811	3697	3571	3457	3331	3755	3515	82	1075	500	2290	5	1	16312697	579	11.41	1.09	12	0.13	311.00	3246.00	6260	20231213	-43.29	2960	20240805	19.93	5850	-39.32	20240108	2960	19.93	20240805	6260	-43.29	20231213	2960	19.93	20240805	3.43	N	057030	500	81 억	203324	N	N	N	N
130	20241206	160531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	105	2	3.02	1204227080	337074	119.80	3455	3685	3445	4520	2440	3480	3572.46	1.15	0	16822	3706	3592	3536	3422	3366	3565	3395	82	1040	500	2220	5	1	16312697	585	11.53	1.10	12	2.07	311.00	3246.00	6260	20231213	-42.73	2960	20240805	21.11	5850	-38.72	20240108	2960	21.11	20240805	6260	-42.73	20231213	2960	21.11	20240805	3.47	N	057030	500	81 억	187709	N	N	N	N
131	20241206	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	95	2	2.73	1121994340	314124	111.64	3455	3685	3445	4520	2440	3480	3571.82	1.15	0	20696	3706	3592	3536	3422	3366	3565	3395	82	1040	500	2220	5	1	16312697	583	11.50	1.10	12	1.93	311.00	3246.00	6260	20231213	-42.89	2960	20240805	20.78	5850	-38.89	20240108	2960	20.78	20240805	6260	-42.89	20231213	2960	20.78	20240805	3.47	N	057030	500	81 억	187709	N	N	N	N
132	20241206	140531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	70	2	2.01	1046329155	292939	104.11	3455	3685	3445	4520	2440	3480	3571.83	1.15	0	6279	3706	3592	3536	3422	3366	3565	3395	82	1040	500	2220	5	1	16312697	579	11.41	1.09	12	1.80	311.00	3246.00	6260	20231213	-43.29	2960	20240805	19.93	5850	-39.32	20240108	2960	19.93	20240805	6260	-43.29	20231213	2960	19.93	20240805	3.47	N	057030	500	81 억	187709	N	N	N	N
133	20241206	130532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	120	2	3.45	827379220	231266	82.19	3455	3685	3445	4520	2440	3480	3577.61	1.15	0	6503	3706	3592	3536	3422	3366	3565	3395	82	1040	500	2220	5	1	16312697	587	11.58	1.11	12	1.42	311.00	3246.00	6260	20231213	-42.49	2960	20240805	21.62	5850	-38.46	20240108	2960	21.62	20240805	6260	-42.49	20231213	2960	21.62	20240805	3.47	N	057030	500	81 억	187709	N	N	N	N
134	20241206	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	160	2	4.60	708107995	198114	70.41	3455	3685	3445	4520	2440	3480	3574.25	1.15	0	5697	3706	3592	3536	3422	3366	3565	3395	82	1040	500	2220	5	1	16312697	594	11.70	1.12	12	1.21	311.00	3246.00	6260	20231213	-41.85	2960	20240805	22.97	5850	-37.78	20240108	2960	22.97	20240805	6260	-41.85	20231213	2960	22.97	20240805	3.47	N	057030	500	81 억	187709	N	N	N	N
135	20241206	110532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3545	65	2	1.87	516379200	145170	51.59	3455	3635	3445	4520	2440	3480	3557.07	1.15	0	972	3706	3592	3536	3422	3366	3565	3395	82	1040	500	2220	5	1	16312697	578	11.40	1.09	12	0.89	311.00	3246.00	6260	20231213	-43.37	2960	20240805	19.76	5850	-39.40	20240108	2960	19.76	20240805	6260	-43.37	20231213	2960	19.76	20240805	3.47	N	057030	500	81 억	187709	N	N	N	N
136	20241206	100528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	130	2	3.74	286740105	81065	28.81	3455	3610	3445	4520	2440	3480	3537.16	1.15	0	-3692	3706	3592	3536	3422	3366	3565	3395	82	1040	500	2220	5	1	16312697	589	11.61	1.11	12	0.50	311.00	3246.00	6260	20231213	-42.33	2960	20240805	21.96	5850	-38.29	20240108	2960	21.96	20240805	6260	-42.33	20231213	2960	21.96	20240805	3.47	N	057030	500	81 억	187709	N	N	N	N
137	20241206	090531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	-35	5	-1.01	15915660	4593	1.63	3455	3525	3445	4520	2440	3480	3465.20	1.15	0	-104	3706	3592	3536	3422	3366	3565	3395	82	1040	500	2220	5	1	16312697	562	11.08	1.06	12	0.03	311.00	3246.00	6260	20231213	-44.97	2960	20240805	16.39	5850	-41.11	20240108	2960	16.39	20240805	6260	-44.97	20231213	2960	16.39	20240805	3.47	N	057030	500	81 억	187709	N	N	N	N
138	20241205	160522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3480	-215	5	-5.82	982672030	275997	28.97	3600	3650	3480	4800	2590	3695	3560.49	1.31	0	-26894	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	568	11.19	1.07	12	1.69	311.00	3246.00	6260	20231213	-44.41	2960	20240805	17.57	5850	-40.51	20240108	2960	17.57	20240805	6260	-44.41	20231213	2960	17.57	20240805	3.26	N	057030	500	81 억	213689	N	N	N	N
139	20241205	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	-175	5	-4.74	886038010	248325	26.06	3600	3650	3505	4800	2590	3695	3568.06	1.31	0	-28410	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	574	11.32	1.08	12	1.52	311.00	3246.00	6260	20231213	-43.77	2960	20240805	18.92	5850	-39.83	20240108	2960	18.92	20240805	6260	-43.77	20231213	2960	18.92	20240805	3.26	N	057030	500	81 억	213689	N	N	N	N
140	20241205	140522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3545	-150	5	-4.06	794071740	222254	23.33	3600	3650	3540	4800	2590	3695	3572.81	1.31	0	-11804	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	578	11.40	1.09	12	1.36	311.00	3246.00	6260	20231213	-43.37	2960	20240805	19.76	5850	-39.40	20240108	2960	19.76	20240805	6260	-43.37	20231213	2960	19.76	20240805	3.26	N	057030	500	81 억	213689	N	N	N	N
141	20241205	130523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	-145	5	-3.92	756178085	211590	22.21	3600	3650	3540	4800	2590	3695	3573.79	1.31	0	-8595	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	579	11.41	1.09	12	1.30	311.00	3246.00	6260	20231213	-43.29	2960	20240805	19.93	5850	-39.32	20240108	2960	19.93	20240805	6260	-43.29	20231213	2960	19.93	20240805	3.26	N	057030	500	81 억	213689	N	N	N	N
142	20241205	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	-120	5	-3.25	712949465	199452	20.93	3600	3650	3540	4800	2590	3695	3574.54	1.31	0	-1247	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	583	11.50	1.10	12	1.22	311.00	3246.00	6260	20231213	-42.89	2960	20240805	20.78	5850	-38.89	20240108	2960	20.78	20240805	6260	-42.89	20231213	2960	20.78	20240805	3.26	N	057030	500	81 억	213689	N	N	N	N
143	20241205	110523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	-145	5	-3.92	620598970	173442	18.20	3600	3650	3540	4800	2590	3695	3578.14	1.31	0	-1060	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	579	11.41	1.09	12	1.06	311.00	3246.00	6260	20231213	-43.29	2960	20240805	19.93	5850	-39.32	20240108	2960	19.93	20240805	6260	-43.29	20231213	2960	19.93	20240805	3.26	N	057030	500	81 억	213689	N	N	N	N
144	20241205	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	-120	5	-3.25	477257510	133231	13.98	3600	3650	3540	4800	2590	3695	3582.18	1.31	0	-2105	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	583	11.50	1.10	12	0.82	311.00	3246.00	6260	20231213	-42.89	2960	20240805	20.78	5850	-38.89	20240108	2960	20.78	20240805	6260	-42.89	20231213	2960	20.78	20240805	3.26	N	057030	500	81 억	213689	N	N	N	N
145	20241205	090524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	-85	5	-2.30	197524635	55241	5.80	3600	3650	3540	4800	2590	3695	3575.69	1.31	0	4804	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	589	11.61	1.11	12	0.34	311.00	3246.00	6260	20231213	-42.33	2960	20240805	21.96	5850	-38.29	20240108	2960	21.96	20240805	6260	-42.33	20231213	2960	21.96	20240805	3.26	N	057030	500	81 억	213689	N	N	N	N
146	20241204	160515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	235	2	6.79	3398427285	942144	18.76	3480	3740	3460	4495	2425	3460	3608.60	0.91	0	66407	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	603	11.88	1.14	12	5.78	311.00	3246.00	6260	20231213	-40.97	2960	20240805	24.83	5850	-36.84	20240108	2960	24.83	20240805	6260	-40.97	20231213	2960	24.83	20240805	3.36	N	057030	500	81 억	148196	N	N	N	N
147	20241204	150516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	210	2	6.07	3192428555	886109	17.65	3480	3740	3460	4495	2425	3460	3604.90	0.91	0	71525	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	599	11.80	1.13	12	5.43	311.00	3246.00	6260	20231213	-41.37	2960	20240805	23.99	5850	-37.26	20240108	2960	23.99	20240805	6260	-41.37	20231213	2960	23.99	20240805	3.36	N	057030	500	81 억	148196	N	N	N	N
148	20241204	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	160	2	4.62	2605286935	725202	14.44	3480	3740	3460	4495	2425	3460	3594.95	0.91	0	107261	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	591	11.64	1.12	12	4.45	311.00	3246.00	6260	20231213	-42.17	2960	20240805	22.30	5850	-38.12	20240108	2960	22.30	20240805	6260	-42.17	20231213	2960	22.30	20240805	3.36	N	057030	500	81 억	148196	N	N	N	N
149	20241204	130511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	180	2	5.20	2344408295	653404	13.01	3480	3740	3460	4495	2425	3460	3590.62	0.91	0	93057	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	594	11.70	1.12	12	4.01	311.00	3246.00	6260	20231213	-41.85	2960	20240805	22.97	5850	-37.78	20240108	2960	22.97	20240805	6260	-41.85	20231213	2960	22.97	20240805	3.36	N	057030	500	81 억	148196	N	N	N	N
150	20241204	120510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	220	2	6.36	1934029795	541627	10.79	3480	3690	3460	4495	2425	3460	3573.54	0.91	0	75784	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	600	11.83	1.13	12	3.32	311.00	3246.00	6260	20231213	-41.21	2960	20240805	24.32	5850	-37.09	20240108	2960	24.32	20240805	6260	-41.21	20231213	2960	24.32	20240805	3.36	N	057030	500	81 억	148196	N	N	N	N
151	20241204	110507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	70	2	2.02	1580936620	443902	8.84	3480	3675	3460	4495	2425	3460	3564.55	0.91	0	68553	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	576	11.35	1.09	12	2.72	311.00	3246.00	6260	20231213	-43.61	2960	20240805	19.26	5850	-39.66	20240108	2960	19.26	20240805	6260	-43.61	20231213	2960	19.26	20240805	3.36	N	057030	500	81 억	148196	N	N	N	N
152	20241204	100508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	40	2	1.16	1428633895	400456	7.97	3480	3675	3460	4495	2425	3460	3571.17	0.91	0	68478	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	571	11.25	1.08	12	2.45	311.00	3246.00	6260	20231213	-44.09	2960	20240805	18.24	5850	-40.17	20240108	2960	18.24	20240805	6260	-44.09	20231213	2960	18.24	20240805	3.36	N	057030	500	81 억	148196	N	N	N	N
153	20241204	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	130	2	3.76	724181460	203751	4.06	3480	3655	3460	4495	2425	3460	3560.75	0.91	0	20968	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	586	11.54	1.11	12	1.25	311.00	3246.00	6260	20231213	-42.65	2960	20240805	21.28	5850	-38.63	20240108	2960	21.28	20240805	6260	-42.65	20231213	2960	21.28	20240805	3.36	N	057030	500	81 억	148196	N	N	N	N
154	20241203	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	105	2	3.13	18613006820	5016579	5944.66	3395	3930	3380	4360	2350	3355	3710.33	1.84	0	-153492	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	564	11.13	1.07	12	30.75	311.00	3246.00	6260	20231213	-44.73	2960	20240805	16.89	5850	-40.85	20240108	2960	16.89	20240805	6260	-44.73	20231213	2960	16.89	20240805	3.47	N	057030	500	81 억	300225	N	N	N	N
155	20241203	150555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	80	2	2.38	18379254655	4948685	5864.20	3395	3930	3380	4360	2350	3355	3713.97	1.84	0	-164719	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	560	11.05	1.06	12	30.34	311.00	3246.00	6260	20231213	-45.13	2960	20240805	16.05	5850	-41.28	20240108	2960	16.05	20240805	6260	-45.13	20231213	2960	16.05	20240805	3.47	N	057030	500	81 억	300225	N	N	N	N
156	20241203	140542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	100	2	2.98	18173996450	4889255	5793.78	3395	3930	3380	4360	2350	3355	3717.13	1.84	0	-179731	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	564	11.11	1.06	12	29.97	311.00	3246.00	6260	20231213	-44.81	2960	20240805	16.72	5850	-40.94	20240108	2960	16.72	20240805	6260	-44.81	20231213	2960	16.72	20240805	3.47	N	057030	500	81 억	300225	N	N	N	N
157	20241203	130542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	95	2	2.83	17650379820	4737987	5614.53	3395	3930	3380	4360	2350	3355	3725.29	1.84	0	-172757	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	563	11.09	1.06	12	29.04	311.00	3246.00	6260	20231213	-44.89	2960	20240805	16.55	5850	-41.03	20240108	2960	16.55	20240805	6260	-44.89	20231213	2960	16.55	20240805	3.47	N	057030	500	81 억	300225	N	N	N	N
158	20241203	120558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	525	2	15.65	12611044600	3359423	3980.93	3395	3930	3380	4360	2350	3355	3753.93	1.84	0	-185464	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	633	12.48	1.20	12	20.59	311.00	3246.00	6260	20231213	-38.02	2960	20240805	31.08	5850	-33.68	20240108	2960	31.08	20240805	6260	-38.02	20231213	2960	31.08	20240805	3.47	N	057030	500	81 억	300225	N	N	N	N
159	20241203	110540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3425	70	2	2.09	103679950	30461	36.10	3395	3445	3380	4360	2350	3355	3403.69	1.84	0	1284	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	559	11.01	1.06	12	0.19	311.00	3246.00	6260	20231213	-45.29	2960	20240805	15.71	5850	-41.45	20240108	2960	15.71	20240805	6260	-45.29	20231213	2960	15.71	20240805	3.47	N	057030	500	81 억	300225	N	N	N	N
160	20241203	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	60	2	1.79	82082205	24139	28.60	3395	3445	3380	4360	2350	3355	3400.40	1.84	0	2908	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	557	10.98	1.05	12	0.15	311.00	3246.00	6260	20231213	-45.45	2960	20240805	15.37	5850	-41.62	20240108	2960	15.37	20240805	6260	-45.45	20231213	2960	15.37	20240805	3.47	N	057030	500	81 억	300225	N	N	N	N
161	20241203	090528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	90	2	2.68	29292595	8607	10.20	3395	3445	3380	4360	2350	3355	3403.35	1.84	0	3391	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	562	11.08	1.06	12	0.05	311.00	3246.00	6260	20231213	-44.97	2960	20240805	16.39	5850	-41.11	20240108	2960	16.39	20240805	6260	-44.97	20231213	2960	16.39	20240805	3.47	N	057030	500	81 억	300225	N	N	N	N
162	20241202	160515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-15	5	-0.45	281521040	82829	14.79	3390	3465	3350	4380	2360	3370	3399.11	1.91	0	-11083	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	547	10.79	1.03	12	0.51	311.00	3246.00	6260	20231213	-46.41	2960	20240805	13.34	5850	-42.65	20240108	2960	13.34	20240805	6260	-46.41	20231213	2960	13.34	20240805	3.30	N	057030	500	81 억	311290	N	N	N	N
163	20241202	150550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	5	2	0.15	269142520	79142	14.13	3390	3465	3350	4380	2360	3370	3400.75	1.91	0	-11434	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	551	10.85	1.04	12	0.49	311.00	3246.00	6260	20231213	-46.09	2960	20240805	14.02	5850	-42.31	20240108	2960	14.02	20240805	6260	-46.09	20231213	2960	14.02	20240805	3.30	N	057030	500	81 억	311290	N	N	N	N
164	20241202	140535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	45	2	1.34	242518445	71277	12.73	3390	3465	3365	4380	2360	3370	3402.48	1.91	0	-12031	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	557	10.98	1.05	12	0.44	311.00	3246.00	6260	20231213	-45.45	2960	20240805	15.37	5850	-41.62	20240108	2960	15.37	20240805	6260	-45.45	20231213	2960	15.37	20240805	3.30	N	057030	500	81 억	311290	N	N	N	N
165	20241202	130523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	10	2	0.30	203701575	59771	10.68	3390	3465	3365	4380	2360	3370	3408.03	1.91	0	-18010	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	551	10.87	1.04	12	0.37	311.00	3246.00	6260	20231213	-46.01	2960	20240805	14.19	5850	-42.22	20240108	2960	14.19	20240805	6260	-46.01	20231213	2960	14.19	20240805	3.30	N	057030	500	81 억	311290	N	N	N	N
166	20241202	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	30	2	0.89	180497340	52901	9.45	3390	3465	3370	4380	2360	3370	3411.98	1.91	0	-18190	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	555	10.93	1.05	12	0.32	311.00	3246.00	6260	20231213	-45.69	2960	20240805	14.86	5850	-41.88	20240108	2960	14.86	20240805	6260	-45.69	20231213	2960	14.86	20240805	3.30	N	057030	500	81 억	311290	N	N	N	N
167	20241202	110510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	35	2	1.04	146170165	42787	7.64	3390	3465	3390	4380	2360	3370	3416.23	1.91	0	-15809	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	555	10.95	1.05	12	0.26	311.00	3246.00	6260	20231213	-45.61	2960	20240805	15.03	5850	-41.79	20240108	2960	15.03	20240805	6260	-45.61	20231213	2960	15.03	20240805	3.30	N	057030	500	81 억	311290	N	N	N	N
168	20241202	100516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	40	2	1.19	119060175	34816	6.22	3390	3465	3390	4380	2360	3370	3419.70	1.91	0	-10255	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	556	10.96	1.05	12	0.21	311.00	3246.00	6260	20231213	-45.53	2960	20240805	15.20	5850	-41.71	20240108	2960	15.20	20240805	6260	-45.53	20231213	2960	15.20	20240805	3.30	N	057030	500	81 억	311290	N	N	N	N
169	20241202	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3430	60	2	1.78	23547425	6875	1.23	3390	3460	3390	4380	2360	3370	3425.08	1.91	0	3530	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	560	11.03	1.06	12	0.04	311.00	3246.00	6260	20231213	-45.21	2960	20240805	15.88	5850	-41.37	20240108	2960	15.88	20240805	6260	-45.21	20231213	2960	15.88	20240805	3.30	N	057030	500	81 억	311290	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History