KissMeData/104620/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	-95	5	-2.02	279511210	61021	80.90	4560	4695	4435	6100	3290	4695	4580.39	0.51	25352	25336	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	729	12.30	1.81	12	0.39	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	9450	-51.32	20240126	4150	10.84	20241115	9450	-51.32	20240126	4150	10.84	20241115	0.18	N	104620	500	79 억	80302	N	N	N	N
3	20241231	150816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	-95	5	-2.02	279511210	61021	80.90	4560	4695	4435	6100	3290	4695	4580.39	0.51	25352	25336	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	729	12.30	1.81	12	0.39	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	9450	-51.32	20240126	4150	10.84	20241115	9450	-51.32	20240126	4150	10.84	20241115	0.18	N	104620	500	79 억	80302	N	N	N	N
4	20241231	140823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	-95	5	-2.02	279511210	61021	80.90	4560	4695	4435	6100	3290	4695	4580.39	0.51	25352	25336	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	729	12.30	1.81	12	0.39	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	9450	-51.32	20240126	4150	10.84	20241115	9450	-51.32	20240126	4150	10.84	20241115	0.18	N	104620	500	79 억	80302	N	N	N	N
5	20241231	130825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	-95	5	-2.02	279511210	61021	80.90	4560	4695	4435	6100	3290	4695	4580.39	0.51	25352	25336	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	729	12.30	1.81	12	0.39	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	9450	-51.32	20240126	4150	10.84	20241115	9450	-51.32	20240126	4150	10.84	20241115	0.18	N	104620	500	79 억	80302	N	N	N	N
6	20241231	120824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	-95	5	-2.02	279511210	61021	80.90	4560	4695	4435	6100	3290	4695	4580.39	0.51	25352	25336	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	729	12.30	1.81	12	0.39	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	9450	-51.32	20240126	4150	10.84	20241115	9450	-51.32	20240126	4150	10.84	20241115	0.18	N	104620	500	79 억	80302	N	N	N	N
7	20241231	110823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	-95	5	-2.02	279511210	61021	80.90	4560	4695	4435	6100	3290	4695	4580.39	0.51	25352	25336	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	729	12.30	1.81	12	0.39	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	9450	-51.32	20240126	4150	10.84	20241115	9450	-51.32	20240126	4150	10.84	20241115	0.18	N	104620	500	79 억	80302	N	N	N	N
8	20241231	100817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	-95	5	-2.02	279511210	61021	80.90	4560	4695	4435	6100	3290	4695	4580.39	0.51	25352	25336	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	729	12.30	1.81	12	0.39	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	9450	-51.32	20240126	4150	10.84	20241115	9450	-51.32	20240126	4150	10.84	20241115	0.18	N	104620	500	79 억	80302	N	N	N	N
9	20241231	090826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	-95	5	-2.02	279511210	61021	80.90	4560	4695	4435	6100	3290	4695	4580.39	0.51	25352	25336	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	729	12.30	1.81	12	0.39	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	9450	-51.32	20240126	4150	10.84	20241115	9450	-51.32	20240126	4150	10.84	20241115	0.18	N	104620	500	79 억	80302	N	N	N	N
10	20241230	160820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	-95	5	-2.02	279148205	60942	80.80	4560	4695	4435	6100	3290	4695	4580.39	0.35	0	25336	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	729	12.30	1.81	12	0.38	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	9450	-51.32	20240126	4150	10.84	20241115	9450	-51.32	20240126	4150	10.84	20241115	0.18	N	104620	500	79 억	54950	N	N	N	N
11	20241230	150823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4615	-80	5	-1.70	267766705	58471	77.52	4560	4695	4435	6100	3290	4695	4579.30	0.35	0	24778	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	731	12.34	1.81	12	0.37	374.00	2543.00	9450	20240126	-51.16	4150	20241115	11.20	9450	-51.16	20240126	4150	11.20	20241115	9450	-51.16	20240126	4150	11.20	20241115	0.18	N	104620	500	79 억	54950	N	N	N	N
12	20241230	140822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4630	-65	5	-1.38	240633250	52568	69.69	4560	4695	4435	6100	3290	4695	4577.36	0.35	0	22951	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	733	12.38	1.82	12	0.33	374.00	2543.00	9450	20240126	-51.01	4150	20241115	11.57	9450	-51.01	20240126	4150	11.57	20241115	9450	-51.01	20240126	4150	11.57	20241115	0.18	N	104620	500	79 억	54950	N	N	N	N
13	20241230	130822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4630	-65	5	-1.38	230176165	50303	66.69	4560	4695	4435	6100	3290	4695	4575.58	0.35	0	22153	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	733	12.38	1.82	12	0.32	374.00	2543.00	9450	20240126	-51.01	4150	20241115	11.57	9450	-51.01	20240126	4150	11.57	20241115	9450	-51.01	20240126	4150	11.57	20241115	0.18	N	104620	500	79 억	54950	N	N	N	N
14	20241230	120820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4625	-70	5	-1.49	189064885	41393	54.88	4560	4695	4435	6100	3290	4695	4567.28	0.35	0	19836	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	733	12.37	1.82	12	0.26	374.00	2543.00	9450	20240126	-51.06	4150	20241115	11.45	9450	-51.06	20240126	4150	11.45	20241115	9450	-51.06	20240126	4150	11.45	20241115	0.18	N	104620	500	79 억	54950	N	N	N	N
15	20241230	110821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4670	-25	5	-0.53	185122635	40545	53.75	4560	4695	4435	6100	3290	4695	4565.57	0.35	0	19885	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	740	12.49	1.84	12	0.26	374.00	2543.00	9450	20240126	-50.58	4150	20241115	12.53	9450	-50.58	20240126	4150	12.53	20241115	9450	-50.58	20240126	4150	12.53	20241115	0.18	N	104620	500	79 억	54950	N	N	N	N
16	20241230	100821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4635	-60	5	-1.28	140157845	30847	40.90	4560	4640	4435	6100	3290	4695	4543.20	0.35	0	12910	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	734	12.39	1.82	12	0.19	374.00	2543.00	9450	20240126	-50.95	4150	20241115	11.69	9450	-50.95	20240126	4150	11.69	20241115	9450	-50.95	20240126	4150	11.69	20241115	0.18	N	104620	500	79 억	54950	N	N	N	N
17	20241230	090823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4530	-165	5	-3.51	76023430	16869	22.36	4560	4590	4435	6100	3290	4695	4505.68	0.35	0	6894	4925	4810	4745	4630	4565	4777	4597	79	1405	500	3280	5	1	15842126	718	12.11	1.78	12	0.11	374.00	2543.00	9450	20240126	-52.06	4150	20241115	9.16	9450	-52.06	20240126	4150	9.16	20241115	9450	-52.06	20240126	4150	9.16	20241115	0.18	N	104620	500	79 억	54950	N	N	N	N
18	20241227	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4695	-125	5	-2.59	356320635	75252	8.77	4730	4860	4680	6260	3375	4820	4735.05	0.32	0	4118	5626	5222	4966	4562	4306	5425	4765	79	1440	500	3370	5	1	15842126	744	12.55	1.85	12	0.48	374.00	2543.00	9450	20240126	-50.32	4150	20241115	13.13	9450	-50.32	20240126	4150	13.13	20241115	9450	-50.32	20240126	4150	13.13	20241115	0.19	N	104620	500	79 억	50997	N	N	N	N
19	20241227	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-100	5	-2.07	339829795	71745	8.36	4730	4860	4680	6260	3375	4820	4736.63	0.32	0	4474	5626	5222	4966	4562	4306	5425	4765	79	1440	500	3370	5	1	15842126	748	12.62	1.86	12	0.45	374.00	2543.00	9450	20240126	-50.05	4150	20241115	13.73	9450	-50.05	20240126	4150	13.73	20241115	9450	-50.05	20240126	4150	13.73	20241115	0.19	N	104620	500	79 억	50997	N	N	N	N
20	20241227	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	-110	5	-2.28	307457985	64912	7.57	4730	4860	4680	6260	3375	4820	4736.54	0.32	0	7269	5626	5222	4966	4562	4306	5425	4765	79	1440	500	3370	5	1	15842126	746	12.59	1.85	12	0.41	374.00	2543.00	9450	20240126	-50.16	4150	20241115	13.49	9450	-50.16	20240126	4150	13.49	20241115	9450	-50.16	20240126	4150	13.49	20241115	0.19	N	104620	500	79 억	50997	N	N	N	N
21	20241227	130819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	-85	5	-1.76	260899620	55042	6.42	4730	4860	4680	6260	3375	4820	4740.01	0.32	0	1717	5626	5222	4966	4562	4306	5425	4765	79	1440	500	3370	5	1	15842126	750	12.66	1.86	12	0.35	374.00	2543.00	9450	20240126	-49.89	4150	20241115	14.10	9450	-49.89	20240126	4150	14.10	20241115	9450	-49.89	20240126	4150	14.10	20241115	0.19	N	104620	500	79 억	50997	N	N	N	N
22	20241227	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	-130	5	-2.70	250365010	52806	6.16	4730	4860	4690	6260	3375	4820	4741.22	0.32	0	2431	5626	5222	4966	4562	4306	5425	4765	79	1440	500	3370	5	1	15842126	743	12.54	1.84	12	0.33	374.00	2543.00	9450	20240126	-50.37	4150	20241115	13.01	9450	-50.37	20240126	4150	13.01	20241115	9450	-50.37	20240126	4150	13.01	20241115	0.19	N	104620	500	79 억	50997	N	N	N	N
23	20241227	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-100	5	-2.07	174300105	36656	4.27	4730	4860	4705	6260	3375	4820	4755.02	0.32	0	1293	5626	5222	4966	4562	4306	5425	4765	79	1440	500	3370	5	1	15842126	748	12.62	1.86	12	0.23	374.00	2543.00	9450	20240126	-50.05	4150	20241115	13.73	9450	-50.05	20240126	4150	13.73	20241115	9450	-50.05	20240126	4150	13.73	20241115	0.19	N	104620	500	79 억	50997	N	N	N	N
24	20241227	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	-25	5	-0.52	110111395	23148	2.70	4730	4860	4705	6260	3375	4820	4756.84	0.32	0	-568	5626	5222	4966	4562	4306	5425	4765	79	1440	500	3370	5	1	15842126	760	12.82	1.89	12	0.15	374.00	2543.00	9450	20240126	-49.26	4150	20241115	15.54	9450	-49.26	20240126	4150	15.54	20241115	9450	-49.26	20240126	4150	15.54	20241115	0.19	N	104620	500	79 억	50997	N	N	N	N
25	20241227	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-60	5	-1.24	30606765	6417	0.75	4730	4860	4725	6260	3375	4820	4769.64	0.32	0	-821	5626	5222	4966	4562	4306	5425	4765	79	1440	500	3370	5	1	15842126	754	12.73	1.87	12	0.04	374.00	2543.00	9450	20240126	-49.63	4150	20241115	14.70	9450	-49.63	20240126	4150	14.70	20241115	9450	-49.63	20240126	4150	14.70	20241115	0.19	N	104620	500	79 억	50997	N	N	N	N
26	20241226	160814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	75	2	1.58	4296618235	854953	4123.24	4720	5370	4710	6160	3325	4745	5025.60	0.74	0	-65767	4878	4811	4778	4711	4678	4795	4695	79	1415	500	3320	5	1	15842126	764	12.89	1.90	12	5.40	374.00	2543.00	9450	20240126	-48.99	4150	20241115	16.14	9450	-48.99	20240126	4150	16.14	20241115	9450	-48.99	20240126	4150	16.14	20241115	0.19	N	104620	500	79 억	117967	N	N	N	N
27	20241226	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	50	2	1.05	4263475885	848055	4089.97	4720	5370	4710	6160	3325	4745	5027.36	0.74	0	-66275	4878	4811	4778	4711	4678	4795	4695	79	1415	500	3320	5	1	15842126	760	12.82	1.89	12	5.35	374.00	2543.00	9450	20240126	-49.26	4150	20241115	15.54	9450	-49.26	20240126	4150	15.54	20241115	9450	-49.26	20240126	4150	15.54	20241115	0.19	N	104620	500	79 억	117967	N	N	N	N
28	20241226	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	35	2	0.74	4170692060	828693	3996.59	4720	5370	4710	6160	3325	4745	5032.86	0.74	0	-68610	4878	4811	4778	4711	4678	4795	4695	79	1415	500	3320	5	1	15842126	757	12.78	1.88	12	5.23	374.00	2543.00	9450	20240126	-49.42	4150	20241115	15.18	9450	-49.42	20240126	4150	15.18	20241115	9450	-49.42	20240126	4150	15.18	20241115	0.19	N	104620	500	79 억	117967	N	N	N	N
29	20241226	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	125	2	2.63	4038741930	801373	3864.83	4720	5370	4710	6160	3325	4745	5039.78	0.74	0	-70344	4878	4811	4778	4711	4678	4795	4695	79	1415	500	3320	5	1	15842126	772	13.02	1.92	12	5.06	374.00	2543.00	9450	20240126	-48.47	4150	20241115	17.35	9450	-48.47	20240126	4150	17.35	20241115	9450	-48.47	20240126	4150	17.35	20241115	0.19	N	104620	500	79 억	117967	N	N	N	N
30	20241226	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4980	235	2	4.95	3435768115	677260	3266.26	4720	5370	4710	6160	3325	4745	5073.04	0.74	0	-61216	4878	4811	4778	4711	4678	4795	4695	79	1415	500	3320	5	1	15842126	789	13.32	1.96	12	4.28	374.00	2543.00	9450	20240126	-47.30	4150	20241115	20.00	9450	-47.30	20240126	4150	20.00	20241115	9450	-47.30	20240126	4150	20.00	20241115	0.19	N	104620	500	79 억	117967	N	N	N	N
31	20241226	110809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	0	3	0.00	63742885	13408	64.66	4720	4870	4720	6160	3325	4745	4754.09	0.74	0	-4250	4878	4811	4778	4711	4678	4795	4695	79	1415	500	3320	5	1	15842126	752	12.69	1.87	12	0.08	374.00	2543.00	9450	20240126	-49.79	4150	20241115	14.34	9450	-49.79	20240126	4150	14.34	20241115	9450	-49.79	20240126	4150	14.34	20241115	0.19	N	104620	500	79 억	117967	N	N	N	N
32	20241226	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	25	2	0.53	39077820	8234	39.71	4720	4785	4720	6160	3325	4745	4745.91	0.74	0	-2518	4878	4811	4778	4711	4678	4795	4695	79	1415	500	3320	5	1	15842126	756	12.75	1.88	12	0.05	374.00	2543.00	9450	20240126	-49.52	4150	20241115	14.94	9450	-49.52	20240126	4150	14.94	20241115	9450	-49.52	20240126	4150	14.94	20241115	0.19	N	104620	500	79 억	117967	N	N	N	N
33	20241226	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	-15	5	-0.32	4222630	893	4.31	4720	4785	4720	6160	3325	4745	4728.59	0.74	0	612	4878	4811	4778	4711	4678	4795	4695	79	1415	500	3320	5	1	15842126	749	12.65	1.86	12	0.01	374.00	2543.00	9450	20240126	-49.95	4150	20241115	13.98	9450	-49.95	20240126	4150	13.98	20241115	9450	-49.95	20240126	4150	13.98	20241115	0.19	N	104620	500	79 억	117967	N	N	N	N
34	20241224	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	-5	5	-0.11	99105260	20734	124.41	4750	4845	4745	6170	3325	4750	4780.24	0.75	0	-1322	4866	4807	4751	4692	4636	4837	4722	79	1420	500	3320	5	1	15842126	752	12.69	1.87	12	0.13	374.00	2543.00	9450	20240126	-49.79	4150	20241115	14.34	9450	-49.79	20240126	4150	14.34	20241115	9450	-49.79	20240126	4150	14.34	20241115	0.18	N	104620	500	79 억	119380	N	N	N	N
35	20241224	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	5	2	0.11	91812130	19199	115.20	4750	4845	4745	6170	3325	4750	4782.13	0.75	0	-942	4866	4807	4751	4692	4636	4837	4722	79	1420	500	3320	5	1	15842126	753	12.71	1.87	12	0.12	374.00	2543.00	9450	20240126	-49.68	4150	20241115	14.58	9450	-49.68	20240126	4150	14.58	20241115	9450	-49.68	20240126	4150	14.58	20241115	0.18	N	104620	500	79 억	119380	N	N	N	N
36	20241224	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	25	2	0.53	82394625	17219	103.32	4750	4845	4750	6170	3325	4750	4785.10	0.75	0	-403	4866	4807	4751	4692	4636	4837	4722	79	1420	500	3320	5	1	15842126	756	12.77	1.88	12	0.11	374.00	2543.00	9450	20240126	-49.47	4150	20241115	15.06	9450	-49.47	20240126	4150	15.06	20241115	9450	-49.47	20240126	4150	15.06	20241115	0.18	N	104620	500	79 억	119380	N	N	N	N
37	20241224	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	30	2	0.63	77766650	16247	97.49	4750	4845	4750	6170	3325	4750	4786.52	0.75	0	-883	4866	4807	4751	4692	4636	4837	4722	79	1420	500	3320	5	1	15842126	757	12.78	1.88	12	0.10	374.00	2543.00	9450	20240126	-49.42	4150	20241115	15.18	9450	-49.42	20240126	4150	15.18	20241115	9450	-49.42	20240126	4150	15.18	20241115	0.18	N	104620	500	79 억	119380	N	N	N	N
38	20241224	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	60	2	1.26	58669315	12250	73.50	4750	4845	4750	6170	3325	4750	4789.33	0.75	0	-1758	4866	4807	4751	4692	4636	4837	4722	79	1420	500	3320	5	1	15842126	762	12.86	1.89	12	0.08	374.00	2543.00	9450	20240126	-49.10	4150	20241115	15.90	9450	-49.10	20240126	4150	15.90	20241115	9450	-49.10	20240126	4150	15.90	20241115	0.18	N	104620	500	79 억	119380	N	N	N	N
39	20241224	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	10	2	0.21	32097390	6696	40.18	4750	4845	4750	6170	3325	4750	4793.52	0.75	0	-200	4866	4807	4751	4692	4636	4837	4722	79	1420	500	3320	5	1	15842126	754	12.73	1.87	12	0.04	374.00	2543.00	9450	20240126	-49.63	4150	20241115	14.70	9450	-49.63	20240126	4150	14.70	20241115	9450	-49.63	20240126	4150	14.70	20241115	0.18	N	104620	500	79 억	119380	N	N	N	N
40	20241224	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	45	2	0.95	23231495	4838	29.03	4750	4845	4750	6170	3325	4750	4801.88	0.75	0	823	4866	4807	4751	4692	4636	4837	4722	79	1420	500	3320	5	1	15842126	760	12.82	1.89	12	0.03	374.00	2543.00	9450	20240126	-49.26	4150	20241115	15.54	9450	-49.26	20240126	4150	15.54	20241115	9450	-49.26	20240126	4150	15.54	20241115	0.18	N	104620	500	79 억	119380	N	N	N	N
41	20241224	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	50	2	1.05	2731585	574	3.44	4750	4800	4750	6170	3325	4750	4758.86	0.75	0	385	4866	4807	4751	4692	4636	4837	4722	79	1420	500	3320	5	1	15842126	760	12.83	1.89	12	0.00	374.00	2543.00	9450	20240126	-49.21	4150	20241115	15.66	9450	-49.21	20240126	4150	15.66	20241115	9450	-49.21	20240126	4150	15.66	20241115	0.18	N	104620	500	79 억	119380	N	N	N	N
42	20241223	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	55	2	1.17	79126935	16665	41.72	4695	4810	4695	6100	3290	4695	4748.09	0.71	0	6822	5075	4885	4770	4580	4465	4827	4522	79	1405	500	3280	5	1	15842126	753	12.70	1.87	12	0.11	374.00	2543.00	9450	20240126	-49.74	4150	20241115	14.46	9450	-49.74	20240126	4150	14.46	20241115	9450	-49.74	20240126	4150	14.46	20241115	0.19	N	104620	500	79 억	112732	N	N	N	N
43	20241223	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	110	2	2.34	77309730	16284	40.77	4695	4810	4695	6100	3290	4695	4747.59	0.71	0	6725	5075	4885	4770	4580	4465	4827	4522	79	1405	500	3280	5	1	15842126	761	12.85	1.89	12	0.10	374.00	2543.00	9450	20240126	-49.15	4150	20241115	15.78	9450	-49.15	20240126	4150	15.78	20241115	9450	-49.15	20240126	4150	15.78	20241115	0.19	N	104620	500	79 억	112732	N	N	N	N
44	20241223	140803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	115	2	2.45	68646775	14479	36.25	4695	4810	4695	6100	3290	4695	4741.13	0.71	0	6637	5075	4885	4770	4580	4465	4827	4522	79	1405	500	3280	5	1	15842126	762	12.86	1.89	12	0.09	374.00	2543.00	9450	20240126	-49.10	4150	20241115	15.90	9450	-49.10	20240126	4150	15.90	20241115	9450	-49.10	20240126	4150	15.90	20241115	0.19	N	104620	500	79 억	112732	N	N	N	N
45	20241223	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	70	2	1.49	46236395	9772	24.46	4695	4775	4695	6100	3290	4695	4731.52	0.71	0	4734	5075	4885	4770	4580	4465	4827	4522	79	1405	500	3280	5	1	15842126	755	12.74	1.87	12	0.06	374.00	2543.00	9450	20240126	-49.58	4150	20241115	14.82	9450	-49.58	20240126	4150	14.82	20241115	9450	-49.58	20240126	4150	14.82	20241115	0.19	N	104620	500	79 억	112732	N	N	N	N
46	20241223	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	55	2	1.17	41214920	8716	21.82	4695	4775	4695	6100	3290	4695	4728.65	0.71	0	4381	5075	4885	4770	4580	4465	4827	4522	79	1405	500	3280	5	1	15842126	753	12.70	1.87	12	0.06	374.00	2543.00	9450	20240126	-49.74	4150	20241115	14.46	9450	-49.74	20240126	4150	14.46	20241115	9450	-49.74	20240126	4150	14.46	20241115	0.19	N	104620	500	79 억	112732	N	N	N	N
47	20241223	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	75	2	1.60	36976395	7819	19.58	4695	4775	4695	6100	3290	4695	4729.04	0.71	0	4248	5075	4885	4770	4580	4465	4827	4522	79	1405	500	3280	5	1	15842126	756	12.75	1.88	12	0.05	374.00	2543.00	9450	20240126	-49.52	4150	20241115	14.94	9450	-49.52	20240126	4150	14.94	20241115	9450	-49.52	20240126	4150	14.94	20241115	0.19	N	104620	500	79 억	112732	N	N	N	N
48	20241223	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	35	2	0.75	24705225	5230	13.09	4695	4775	4695	6100	3290	4695	4723.75	0.71	0	3153	5075	4885	4770	4580	4465	4827	4522	79	1405	500	3280	5	1	15842126	749	12.65	1.86	12	0.03	374.00	2543.00	9450	20240126	-49.95	4150	20241115	13.98	9450	-49.95	20240126	4150	13.98	20241115	9450	-49.95	20240126	4150	13.98	20241115	0.19	N	104620	500	79 억	112732	N	N	N	N
49	20241223	090803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	35	2	0.75	16073450	3401	8.51	4695	4775	4695	6100	3290	4695	4726.10	0.71	0	3007	5075	4885	4770	4580	4465	4827	4522	79	1405	500	3280	5	1	15842126	749	12.65	1.86	12	0.02	374.00	2543.00	9450	20240126	-49.95	4150	20241115	13.98	9450	-49.95	20240126	4150	13.98	20241115	9450	-49.95	20240126	4150	13.98	20241115	0.19	N	104620	500	79 억	112732	N	N	N	N
50	20241220	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4695	-180	5	-3.69	188876025	39727	93.52	4875	4960	4655	6330	3415	4875	4754.35	0.74	0	-4405	5018	4946	4873	4801	4728	4982	4837	79	1455	500	3410	5	1	15842126	744	12.55	1.85	12	0.25	374.00	2543.00	9450	20240126	-50.32	4150	20241115	13.13	9450	-50.32	20240126	4150	13.13	20241115	9450	-50.32	20240126	4150	13.13	20241115	0.17	N	104620	500	79 억	117137	N	N	N	N
51	20241220	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	-175	5	-3.59	183993255	38687	91.07	4875	4960	4655	6330	3415	4875	4755.95	0.74	0	-3758	5018	4946	4873	4801	4728	4982	4837	79	1455	500	3410	5	1	15842126	745	12.57	1.85	12	0.24	374.00	2543.00	9450	20240126	-50.26	4150	20241115	13.25	9450	-50.26	20240126	4150	13.25	20241115	9450	-50.26	20240126	4150	13.25	20241115	0.17	N	104620	500	79 억	117137	N	N	N	N
52	20241220	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	-165	5	-3.38	171492065	36028	84.81	4875	4960	4655	6330	3415	4875	4759.97	0.74	0	-4308	5018	4946	4873	4801	4728	4982	4837	79	1455	500	3410	5	1	15842126	746	12.59	1.85	12	0.23	374.00	2543.00	9450	20240126	-50.16	4150	20241115	13.49	9450	-50.16	20240126	4150	13.49	20241115	9450	-50.16	20240126	4150	13.49	20241115	0.17	N	104620	500	79 억	117137	N	N	N	N
53	20241220	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	-160	5	-3.28	160377820	33666	79.25	4875	4960	4655	6330	3415	4875	4763.79	0.74	0	-4226	5018	4946	4873	4801	4728	4982	4837	79	1455	500	3410	5	1	15842126	747	12.61	1.85	12	0.21	374.00	2543.00	9450	20240126	-50.11	4150	20241115	13.61	9450	-50.11	20240126	4150	13.61	20241115	9450	-50.11	20240126	4150	13.61	20241115	0.17	N	104620	500	79 억	117137	N	N	N	N
54	20241220	120759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	-185	5	-3.79	131005255	27430	64.57	4875	4960	4690	6330	3415	4875	4775.98	0.74	0	-4578	5018	4946	4873	4801	4728	4982	4837	79	1455	500	3410	5	1	15842126	743	12.54	1.84	12	0.17	374.00	2543.00	9450	20240126	-50.37	4150	20241115	13.01	9450	-50.37	20240126	4150	13.01	20241115	9450	-50.37	20240126	4150	13.01	20241115	0.17	N	104620	500	79 억	117137	N	N	N	N
55	20241220	110759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-105	5	-2.15	95139125	19869	46.77	4875	4960	4760	6330	3415	4875	4788.32	0.74	0	1836	5018	4946	4873	4801	4728	4982	4837	79	1455	500	3410	5	1	15842126	756	12.75	1.88	12	0.13	374.00	2543.00	9450	20240126	-49.52	4150	20241115	14.94	9450	-49.52	20240126	4150	14.94	20241115	9450	-49.52	20240126	4150	14.94	20241115	0.17	N	104620	500	79 억	117137	N	N	N	N
56	20241220	100800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-65	5	-1.33	77261990	16133	37.98	4875	4960	4760	6330	3415	4875	4789.07	0.74	0	4491	5018	4946	4873	4801	4728	4982	4837	79	1455	500	3410	5	1	15842126	762	12.86	1.89	12	0.10	374.00	2543.00	9450	20240126	-49.10	4150	20241115	15.90	9450	-49.10	20240126	4150	15.90	20241115	9450	-49.10	20240126	4150	15.90	20241115	0.17	N	104620	500	79 억	117137	N	N	N	N
57	20241220	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	20	2	0.41	4415985	905	2.13	4875	4960	4870	6330	3415	4875	4879.54	0.74	0	-674	5018	4946	4873	4801	4728	4982	4837	79	1455	500	3410	5	1	15842126	775	13.09	1.92	12	0.01	374.00	2543.00	9450	20240126	-48.20	4150	20241115	17.95	9450	-48.20	20240126	4150	17.95	20241115	9450	-48.20	20240126	4150	17.95	20241115	0.17	N	104620	500	79 억	117137	N	N	N	N
58	20241219	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	-75	5	-1.52	206459595	42381	107.59	4840	4945	4800	6430	3465	4950	4871.49	0.69	0	8096	5096	5022	4936	4862	4776	5060	4900	79	1480	500	3460	5	1	15842126	772	13.03	1.92	12	0.27	374.00	2543.00	9450	20240126	-48.41	4150	20241115	17.47	9450	-48.41	20240126	4150	17.47	20241115	9450	-48.41	20240126	4150	17.47	20241115	0.19	N	104620	500	79 억	109035	N	N	N	N
59	20241219	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	-30	5	-0.61	200694860	41201	104.60	4840	4945	4800	6430	3465	4950	4871.12	0.69	0	7838	5096	5022	4936	4862	4776	5060	4900	79	1480	500	3460	5	1	15842126	779	13.16	1.93	12	0.26	374.00	2543.00	9450	20240126	-47.94	4150	20241115	18.55	9450	-47.94	20240126	4150	18.55	20241115	9450	-47.94	20240126	4150	18.55	20241115	0.19	N	104620	500	79 억	109035	N	N	N	N
60	20241219	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	-45	5	-0.91	164890005	33896	86.05	4840	4945	4800	6430	3465	4950	4864.59	0.69	0	9698	5096	5022	4936	4862	4776	5060	4900	79	1480	500	3460	5	1	15842126	777	13.11	1.93	12	0.21	374.00	2543.00	9450	20240126	-48.10	4150	20241115	18.19	9450	-48.10	20240126	4150	18.19	20241115	9450	-48.10	20240126	4150	18.19	20241115	0.19	N	104620	500	79 억	109035	N	N	N	N
61	20241219	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	-55	5	-1.11	156206045	32128	81.56	4840	4905	4800	6430	3465	4950	4861.99	0.69	0	8417	5096	5022	4936	4862	4776	5060	4900	79	1480	500	3460	5	1	15842126	775	13.09	1.92	12	0.20	374.00	2543.00	9450	20240126	-48.20	4150	20241115	17.95	9450	-48.20	20240126	4150	17.95	20241115	9450	-48.20	20240126	4150	17.95	20241115	0.19	N	104620	500	79 억	109035	N	N	N	N
62	20241219	120759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	-85	5	-1.72	76008650	15639	39.70	4840	4890	4800	6430	3465	4950	4860.20	0.69	0	3920	5096	5022	4936	4862	4776	5060	4900	79	1480	500	3460	5	1	15842126	771	13.01	1.91	12	0.10	374.00	2543.00	9450	20240126	-48.52	4150	20241115	17.23	9450	-48.52	20240126	4150	17.23	20241115	9450	-48.52	20240126	4150	17.23	20241115	0.19	N	104620	500	79 억	109035	N	N	N	N
63	20241219	110756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-70	5	-1.41	67576365	13908	35.31	4840	4890	4800	6430	3465	4950	4858.81	0.69	0	3709	5096	5022	4936	4862	4776	5060	4900	79	1480	500	3460	5	1	15842126	773	13.05	1.92	12	0.09	374.00	2543.00	9450	20240126	-48.36	4150	20241115	17.59	9450	-48.36	20240126	4150	17.59	20241115	9450	-48.36	20240126	4150	17.59	20241115	0.19	N	104620	500	79 억	109035	N	N	N	N
64	20241219	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	-65	5	-1.31	42047405	8659	21.98	4840	4890	4800	6430	3465	4950	4855.92	0.69	0	5260	5096	5022	4936	4862	4776	5060	4900	79	1480	500	3460	5	1	15842126	774	13.06	1.92	12	0.05	374.00	2543.00	9450	20240126	-48.31	4150	20241115	17.71	9450	-48.31	20240126	4150	17.71	20241115	9450	-48.31	20240126	4150	17.71	20241115	0.19	N	104620	500	79 억	109035	N	N	N	N
65	20241219	090758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	-65	5	-1.31	7926820	1640	4.16	4840	4890	4800	6430	3465	4950	4833.43	0.69	0	-317	5096	5022	4936	4862	4776	5060	4900	79	1480	500	3460	5	1	15842126	774	13.06	1.92	12	0.01	374.00	2543.00	9450	20240126	-48.31	4150	20241115	17.71	9450	-48.31	20240126	4150	17.71	20241115	9450	-48.31	20240126	4150	17.71	20241115	0.19	N	104620	500	79 억	109035	N	N	N	N
66	20241218	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	5	2	0.10	190924030	38888	56.75	4935	5010	4850	6420	3465	4945	4909.59	0.67	0	2799	5188	5066	4978	4856	4768	5127	4917	79	1475	500	3460	5	1	15842126	784	13.24	1.95	12	0.25	374.00	2543.00	9450	20240126	-47.62	4150	20241115	19.28	9450	-47.62	20240126	4150	19.28	20241115	9450	-47.62	20240126	4150	19.28	20241115	0.18	N	104620	500	79 억	106137	N	N	N	N
67	20241218	150757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	-5	5	-0.10	181873650	37059	54.08	4935	5010	4850	6420	3465	4945	4907.68	0.67	0	1785	5188	5066	4978	4856	4768	5127	4917	79	1475	500	3460	5	1	15842126	783	13.21	1.94	12	0.23	374.00	2543.00	9450	20240126	-47.72	4150	20241115	19.04	9450	-47.72	20240126	4150	19.04	20241115	9450	-47.72	20240126	4150	19.04	20241115	0.18	N	104620	500	79 억	106137	N	N	N	N
68	20241218	140755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	-10	5	-0.20	159077485	32444	47.35	4935	5010	4850	6420	3465	4945	4903.14	0.67	0	2103	5188	5066	4978	4856	4768	5127	4917	79	1475	500	3460	5	1	15842126	782	13.20	1.94	12	0.20	374.00	2543.00	9450	20240126	-47.78	4150	20241115	18.92	9450	-47.78	20240126	4150	18.92	20241115	9450	-47.78	20240126	4150	18.92	20241115	0.18	N	104620	500	79 억	106137	N	N	N	N
69	20241218	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-65	5	-1.31	122046485	24893	36.33	4935	5010	4850	6420	3465	4945	4902.84	0.67	0	-667	5188	5066	4978	4856	4768	5127	4917	79	1475	500	3460	5	1	15842126	773	13.05	1.92	12	0.16	374.00	2543.00	9450	20240126	-48.36	4150	20241115	17.59	9450	-48.36	20240126	4150	17.59	20241115	9450	-48.36	20240126	4150	17.59	20241115	0.18	N	104620	500	79 억	106137	N	N	N	N
70	20241218	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	-70	5	-1.42	107607730	21934	32.01	4935	5010	4850	6420	3465	4945	4905.98	0.67	0	170	5188	5066	4978	4856	4768	5127	4917	79	1475	500	3460	5	1	15842126	772	13.03	1.92	12	0.14	374.00	2543.00	9450	20240126	-48.41	4150	20241115	17.47	9450	-48.41	20240126	4150	17.47	20241115	9450	-48.41	20240126	4150	17.47	20241115	0.18	N	104620	500	79 억	106137	N	N	N	N
71	20241218	110755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	-70	5	-1.42	89338140	18172	26.52	4935	5010	4860	6420	3465	4945	4916.25	0.67	0	-500	5188	5066	4978	4856	4768	5127	4917	79	1475	500	3460	5	1	15842126	772	13.03	1.92	12	0.11	374.00	2543.00	9450	20240126	-48.41	4150	20241115	17.47	9450	-48.41	20240126	4150	17.47	20241115	9450	-48.41	20240126	4150	17.47	20241115	0.18	N	104620	500	79 억	106137	N	N	N	N
72	20241218	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	-45	5	-0.91	63092700	12789	18.66	4935	5010	4885	6420	3465	4945	4933.36	0.67	0	-946	5188	5066	4978	4856	4768	5127	4917	79	1475	500	3460	5	1	15842126	776	13.10	1.93	12	0.08	374.00	2543.00	9450	20240126	-48.15	4150	20241115	18.07	9450	-48.15	20240126	4150	18.07	20241115	9450	-48.15	20240126	4150	18.07	20241115	0.18	N	104620	500	79 억	106137	N	N	N	N
73	20241218	090758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	25	2	0.51	15578125	3155	4.60	4935	4990	4925	6420	3465	4945	4937.60	0.67	0	2612	5188	5066	4978	4856	4768	5127	4917	79	1475	500	3460	5	1	15842126	787	13.29	1.95	12	0.02	374.00	2543.00	9450	20240126	-47.41	4150	20241115	19.76	9450	-47.41	20240126	4150	19.76	20241115	9450	-47.41	20240126	4150	19.76	20241115	0.18	N	104620	500	79 억	106137	N	N	N	N
74	20241217	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	15	2	0.30	338304600	68470	134.60	4930	5100	4890	6400	3455	4930	4940.91	0.65	0	2620	4973	4951	4908	4886	4843	4962	4897	79	1470	500	3450	5	1	15842126	783	13.22	1.94	12	0.43	374.00	2543.00	9450	20240126	-47.67	4150	20241115	19.16	9450	-47.67	20240126	4150	19.16	20241115	9450	-47.67	20240126	4150	19.16	20241115	0.18	N	104620	500	79 억	103601	N	N	N	N
75	20241217	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	-20	5	-0.41	295622365	59839	117.63	4930	5100	4890	6400	3455	4930	4940.30	0.65	0	5881	4973	4951	4908	4886	4843	4962	4897	79	1470	500	3450	5	1	15842126	778	13.13	1.93	12	0.38	374.00	2543.00	9450	20240126	-48.04	4150	20241115	18.31	9450	-48.04	20240126	4150	18.31	20241115	9450	-48.04	20240126	4150	18.31	20241115	0.18	N	104620	500	79 억	103601	N	N	N	N
76	20241217	140747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	20	2	0.41	268230250	54280	106.70	4930	5100	4890	6400	3455	4930	4941.60	0.65	0	4413	4973	4951	4908	4886	4843	4962	4897	79	1470	500	3450	5	1	15842126	784	13.24	1.95	12	0.34	374.00	2543.00	9450	20240126	-47.62	4150	20241115	19.28	9450	-47.62	20240126	4150	19.28	20241115	9450	-47.62	20240126	4150	19.28	20241115	0.18	N	104620	500	79 억	103601	N	N	N	N
77	20241217	130743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	-30	5	-0.61	247998455	50180	98.64	4930	5100	4890	6400	3455	4930	4942.18	0.65	0	1683	4973	4951	4908	4886	4843	4962	4897	79	1470	500	3450	5	1	15842126	776	13.10	1.93	12	0.32	374.00	2543.00	9450	20240126	-48.15	4150	20241115	18.07	9450	-48.15	20240126	4150	18.07	20241115	9450	-48.15	20240126	4150	18.07	20241115	0.18	N	104620	500	79 억	103601	N	N	N	N
78	20241217	120734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	-35	5	-0.71	237923170	48122	94.60	4930	5100	4890	6400	3455	4930	4944.17	0.65	0	1204	4973	4951	4908	4886	4843	4962	4897	79	1470	500	3450	5	1	15842126	775	13.09	1.92	12	0.30	374.00	2543.00	9450	20240126	-48.20	4150	20241115	17.95	9450	-48.20	20240126	4150	17.95	20241115	9450	-48.20	20240126	4150	17.95	20241115	0.18	N	104620	500	79 억	103601	N	N	N	N
79	20241217	110738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	-40	5	-0.81	178153095	35984	70.74	4930	5100	4890	6400	3455	4930	4950.90	0.65	0	2853	4973	4951	4908	4886	4843	4962	4897	79	1470	500	3450	5	1	15842126	775	13.07	1.92	12	0.23	374.00	2543.00	9450	20240126	-48.25	4150	20241115	17.83	9450	-48.25	20240126	4150	17.83	20241115	9450	-48.25	20240126	4150	17.83	20241115	0.18	N	104620	500	79 억	103601	N	N	N	N
80	20241217	100745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	-5	5	-0.10	138068000	27821	54.69	4930	5100	4890	6400	3455	4930	4962.73	0.65	0	1787	4973	4951	4908	4886	4843	4962	4897	79	1470	500	3450	5	1	15842126	780	13.17	1.94	12	0.18	374.00	2543.00	9450	20240126	-47.88	4150	20241115	18.67	9450	-47.88	20240126	4150	18.67	20241115	9450	-47.88	20240126	4150	18.67	20241115	0.18	N	104620	500	79 억	103601	N	N	N	N
81	20241217	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	-25	5	-0.51	3020930	614	1.21	4930	4930	4905	6400	3455	4930	4920.08	0.65	0	139	4973	4951	4908	4886	4843	4962	4897	79	1470	500	3450	5	1	15842126	777	13.11	1.93	12	0.00	374.00	2543.00	9450	20240126	-48.10	4150	20241115	18.19	9450	-48.10	20240126	4150	18.19	20241115	9450	-48.10	20240126	4150	18.19	20241115	0.18	N	104620	500	79 억	103601	N	N	N	N
82	20241216	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	40	2	0.82	249224080	50869	97.07	4890	4930	4865	6350	3425	4890	4899.01	0.57	0	12506	5026	4957	4821	4752	4616	4992	4787	79	1460	500	3420	5	1	15842126	781	13.18	1.94	12	0.32	374.00	2543.00	9450	20240126	-47.83	4150	20241115	18.80	9450	-47.83	20240126	4150	18.80	20241115	9450	-47.83	20240126	4150	18.80	20241115	0.17	N	104620	500	79 억	90413	N	N	N	N
83	20241216	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	30	2	0.61	236613480	48310	92.19	4890	4930	4865	6350	3425	4890	4897.82	0.57	0	11434	5026	4957	4821	4752	4616	4992	4787	79	1460	500	3420	5	1	15842126	779	13.16	1.93	12	0.30	374.00	2543.00	9450	20240126	-47.94	4150	20241115	18.55	9450	-47.94	20240126	4150	18.55	20241115	9450	-47.94	20240126	4150	18.55	20241115	0.17	N	104620	500	79 억	90413	N	N	N	N
84	20241216	140752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	30	2	0.61	223590775	45661	87.14	4890	4930	4865	6350	3425	4890	4896.76	0.57	0	10805	5026	4957	4821	4752	4616	4992	4787	79	1460	500	3420	5	1	15842126	779	13.16	1.93	12	0.29	374.00	2543.00	9450	20240126	-47.94	4150	20241115	18.55	9450	-47.94	20240126	4150	18.55	20241115	9450	-47.94	20240126	4150	18.55	20241115	0.17	N	104620	500	79 억	90413	N	N	N	N
85	20241216	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	25	2	0.51	192372805	39292	74.98	4890	4930	4865	6350	3425	4890	4895.98	0.57	0	10601	5026	4957	4821	4752	4616	4992	4787	79	1460	500	3420	5	1	15842126	779	13.14	1.93	12	0.25	374.00	2543.00	9450	20240126	-47.99	4150	20241115	18.43	9450	-47.99	20240126	4150	18.43	20241115	9450	-47.99	20240126	4150	18.43	20241115	0.17	N	104620	500	79 억	90413	N	N	N	N
86	20241216	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	5	2	0.10	133203965	27194	51.89	4890	4930	4865	6350	3425	4890	4898.29	0.57	0	5051	5026	4957	4821	4752	4616	4992	4787	79	1460	500	3420	5	1	15842126	775	13.09	1.92	12	0.17	374.00	2543.00	9450	20240126	-48.20	4150	20241115	17.95	9450	-48.20	20240126	4150	17.95	20241115	9450	-48.20	20240126	4150	17.95	20241115	0.17	N	104620	500	79 억	90413	N	N	N	N
87	20241216	110752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	10	2	0.20	99933765	20401	38.93	4890	4930	4865	6350	3425	4890	4898.47	0.57	0	3385	5026	4957	4821	4752	4616	4992	4787	79	1460	500	3420	5	1	15842126	776	13.10	1.93	12	0.13	374.00	2543.00	9450	20240126	-48.15	4150	20241115	18.07	9450	-48.15	20240126	4150	18.07	20241115	9450	-48.15	20240126	4150	18.07	20241115	0.17	N	104620	500	79 억	90413	N	N	N	N
88	20241216	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	20	2	0.41	70097400	14298	27.29	4890	4930	4865	6350	3425	4890	4902.60	0.57	0	5725	5026	4957	4821	4752	4616	4992	4787	79	1460	500	3420	5	1	15842126	778	13.13	1.93	12	0.09	374.00	2543.00	9450	20240126	-48.04	4150	20241115	18.31	9450	-48.04	20240126	4150	18.31	20241115	9450	-48.04	20240126	4150	18.31	20241115	0.17	N	104620	500	79 억	90413	N	N	N	N
89	20241216	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	0	3	0.00	5991535	1228	2.34	4890	4890	4870	6350	3425	4890	4879.10	0.57	0	513	5026	4957	4821	4752	4616	4992	4787	79	1460	500	3420	5	1	15842126	775	13.07	1.92	12	0.01	374.00	2543.00	9450	20240126	-48.25	4150	20241115	17.83	9450	-48.25	20240126	4150	17.83	20241115	9450	-48.25	20240126	4150	17.83	20241115	0.17	N	104620	500	79 억	90413	N	N	N	N
90	20241213	160746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	140	2	2.95	250895230	51935	103.79	4720	4890	4685	6170	3325	4750	4830.88	0.48	0	14901	4943	4846	4768	4671	4593	4807	4632	79	1420	500	3320	5	1	15842126	775	13.07	1.92	12	0.33	374.00	2543.00	9450	20240126	-48.25	4150	20241115	17.83	9450	-48.25	20240126	4150	17.83	20241115	9450	-48.25	20240126	4150	17.83	20241115	0.17	N	104620	500	79 억	75713	N	N	N	N
91	20241213	150751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	125	2	2.63	201250815	41774	83.48	4720	4880	4685	6170	3325	4750	4817.68	0.48	0	13641	4943	4846	4768	4671	4593	4807	4632	79	1420	500	3320	5	1	15842126	772	13.03	1.92	12	0.26	374.00	2543.00	9450	20240126	-48.41	4150	20241115	17.47	9450	-48.41	20240126	4150	17.47	20241115	9450	-48.41	20240126	4150	17.47	20241115	0.17	N	104620	500	79 억	75713	N	N	N	N
92	20241213	140751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	115	2	2.42	183397385	38108	76.16	4720	4875	4685	6170	3325	4750	4812.64	0.48	0	12085	4943	4846	4768	4671	4593	4807	4632	79	1420	500	3320	5	1	15842126	771	13.01	1.91	12	0.24	374.00	2543.00	9450	20240126	-48.52	4150	20241115	17.23	9450	-48.52	20240126	4150	17.23	20241115	9450	-48.52	20240126	4150	17.23	20241115	0.17	N	104620	500	79 억	75713	N	N	N	N
93	20241213	130751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	70	2	1.47	139395290	29007	57.97	4720	4875	4685	6170	3325	4750	4805.65	0.48	0	8991	4943	4846	4768	4671	4593	4807	4632	79	1420	500	3320	5	1	15842126	764	12.89	1.90	12	0.18	374.00	2543.00	9450	20240126	-48.99	4150	20241115	16.14	9450	-48.99	20240126	4150	16.14	20241115	9450	-48.99	20240126	4150	16.14	20241115	0.17	N	104620	500	79 억	75713	N	N	N	N
94	20241213	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	90	2	1.89	97527205	20342	40.65	4720	4840	4685	6170	3325	4750	4794.47	0.48	0	7943	4943	4846	4768	4671	4593	4807	4632	79	1420	500	3320	5	1	15842126	767	12.94	1.90	12	0.13	374.00	2543.00	9450	20240126	-48.78	4150	20241115	16.63	9450	-48.78	20240126	4150	16.63	20241115	9450	-48.78	20240126	4150	16.63	20241115	0.17	N	104620	500	79 억	75713	N	N	N	N
95	20241213	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	50	2	1.05	49592830	10400	20.78	4720	4815	4685	6170	3325	4750	4768.62	0.48	0	6385	4943	4846	4768	4671	4593	4807	4632	79	1420	500	3320	5	1	15842126	760	12.83	1.89	12	0.07	374.00	2543.00	9450	20240126	-49.21	4150	20241115	15.66	9450	-49.21	20240126	4150	15.66	20241115	9450	-49.21	20240126	4150	15.66	20241115	0.17	N	104620	500	79 억	75713	N	N	N	N
96	20241213	100742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	45	2	0.95	33071720	6953	13.89	4720	4800	4685	6170	3325	4750	4756.51	0.48	0	3632	4943	4846	4768	4671	4593	4807	4632	79	1420	500	3320	5	1	15842126	760	12.82	1.89	12	0.04	374.00	2543.00	9450	20240126	-49.26	4150	20241115	15.54	9450	-49.26	20240126	4150	15.54	20241115	9450	-49.26	20240126	4150	15.54	20241115	0.17	N	104620	500	79 억	75713	N	N	N	N
97	20241213	090751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	0	3	0.00	2242615	473	0.95	4720	4800	4685	6170	3325	4750	4740.41	0.48	0	-184	4943	4846	4768	4671	4593	4807	4632	79	1420	500	3320	5	1	15842126	753	12.70	1.87	12	0.00	374.00	2543.00	9450	20240126	-49.74	4150	20241115	14.46	9450	-49.74	20240126	4150	14.46	20241115	9450	-49.74	20240126	4150	14.46	20241115	0.17	N	104620	500	79 억	75713	N	N	N	N
98	20241212	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-25	5	-0.52	237734900	49940	145.75	4865	4865	4690	6200	3345	4775	4760.45	0.44	0	6537	5005	4890	4750	4635	4495	4947	4692	79	1425	500	3340	5	1	15842126	753	12.70	1.87	12	0.32	374.00	2543.00	9450	20240126	-49.74	4150	20241115	14.46	9450	-49.74	20240126	4150	14.46	20241115	9450	-49.74	20240126	4150	14.46	20241115	0.20	N	104620	500	79 억	69145	N	N	N	N
99	20241212	150746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	-30	5	-0.63	227070020	47690	139.18	4865	4865	4690	6200	3345	4775	4761.38	0.44	0	5836	5005	4890	4750	4635	4495	4947	4692	79	1425	500	3340	5	1	15842126	752	12.69	1.87	12	0.30	374.00	2543.00	9450	20240126	-49.79	4150	20241115	14.34	9450	-49.79	20240126	4150	14.34	20241115	9450	-49.79	20240126	4150	14.34	20241115	0.20	N	104620	500	79 억	69145	N	N	N	N
100	20241212	140745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	-35	5	-0.73	216997220	45562	132.97	4865	4865	4690	6200	3345	4775	4762.68	0.44	0	4749	5005	4890	4750	4635	4495	4947	4692	79	1425	500	3340	5	1	15842126	751	12.67	1.86	12	0.29	374.00	2543.00	9450	20240126	-49.84	4150	20241115	14.22	9450	-49.84	20240126	4150	14.22	20241115	9450	-49.84	20240126	4150	14.22	20241115	0.20	N	104620	500	79 억	69145	N	N	N	N
101	20241212	130740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	-45	5	-0.94	185430330	38951	113.68	4865	4865	4690	6200	3345	4775	4760.61	0.44	0	4231	5005	4890	4750	4635	4495	4947	4692	79	1425	500	3340	5	1	15842126	749	12.65	1.86	12	0.25	374.00	2543.00	9450	20240126	-49.95	4150	20241115	13.98	9450	-49.95	20240126	4150	13.98	20241115	9450	-49.95	20240126	4150	13.98	20241115	0.20	N	104620	500	79 억	69145	N	N	N	N
102	20241212	120730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	-40	5	-0.84	148603985	31145	90.90	4865	4865	4710	6200	3345	4775	4771.36	0.44	0	3788	5005	4890	4750	4635	4495	4947	4692	79	1425	500	3340	5	1	15842126	750	12.66	1.86	12	0.20	374.00	2543.00	9450	20240126	-49.89	4150	20241115	14.10	9450	-49.89	20240126	4150	14.10	20241115	9450	-49.89	20240126	4150	14.10	20241115	0.20	N	104620	500	79 억	69145	N	N	N	N
103	20241212	110741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-5	5	-0.10	122896415	25713	75.04	4865	4865	4750	6200	3345	4775	4779.54	0.44	0	4639	5005	4890	4750	4635	4495	4947	4692	79	1425	500	3340	5	1	15842126	756	12.75	1.88	12	0.16	374.00	2543.00	9450	20240126	-49.52	4150	20241115	14.94	9450	-49.52	20240126	4150	14.94	20241115	9450	-49.52	20240126	4150	14.94	20241115	0.20	N	104620	500	79 억	69145	N	N	N	N
104	20241212	100740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	5	2	0.10	69140370	14425	42.10	4865	4865	4750	6200	3345	4775	4793.09	0.44	0	-678	5005	4890	4750	4635	4495	4947	4692	79	1425	500	3340	5	1	15842126	757	12.78	1.88	12	0.09	374.00	2543.00	9450	20240126	-49.42	4150	20241115	15.18	9450	-49.42	20240126	4150	15.18	20241115	9450	-49.42	20240126	4150	15.18	20241115	0.20	N	104620	500	79 억	69145	N	N	N	N
105	20241212	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	0	3	0.00	14918370	3102	9.05	4865	4865	4775	6200	3345	4775	4809.27	0.44	0	-733	5005	4890	4750	4635	4495	4947	4692	79	1425	500	3340	5	1	15842126	756	12.77	1.88	12	0.02	374.00	2543.00	9450	20240126	-49.47	4150	20241115	15.06	9450	-49.47	20240126	4150	15.06	20241115	9450	-49.47	20240126	4150	15.06	20241115	0.20	N	104620	500	79 억	69145	N	N	N	N
106	20241211	160739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	165	2	3.58	163153610	34235	87.78	4610	4865	4610	5990	3230	4610	4765.70	0.35	0	14252	4826	4717	4541	4432	4256	4772	4487	79	1380	500	3220	5	1	15842126	756	12.77	1.88	12	0.22	374.00	2543.00	9450	20240126	-49.47	4150	20241115	15.06	9450	-49.47	20240126	4150	15.06	20241115	9450	-49.47	20240126	4150	15.06	20241115	0.19	N	104620	500	79 억	54906	N	N	N	N
107	20241211	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	165	2	3.58	148667290	31192	79.98	4610	4865	4610	5990	3230	4610	4766.20	0.35	0	11617	4826	4717	4541	4432	4256	4772	4487	79	1380	500	3220	5	1	15842126	756	12.77	1.88	12	0.20	374.00	2543.00	9450	20240126	-49.47	4150	20241115	15.06	9450	-49.47	20240126	4150	15.06	20241115	9450	-49.47	20240126	4150	15.06	20241115	0.19	N	104620	500	79 억	54906	N	N	N	N
108	20241211	140745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	135	2	2.93	111461610	23392	59.98	4610	4865	4610	5990	3230	4610	4764.95	0.35	0	6234	4826	4717	4541	4432	4256	4772	4487	79	1380	500	3220	5	1	15842126	752	12.69	1.87	12	0.15	374.00	2543.00	9450	20240126	-49.79	4150	20241115	14.34	9450	-49.79	20240126	4150	14.34	20241115	9450	-49.79	20240126	4150	14.34	20241115	0.19	N	104620	500	79 억	54906	N	N	N	N
109	20241211	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	160	2	3.47	99146915	20805	53.34	4610	4865	4610	5990	3230	4610	4765.53	0.35	0	4756	4826	4717	4541	4432	4256	4772	4487	79	1380	500	3220	5	1	15842126	756	12.75	1.88	12	0.13	374.00	2543.00	9450	20240126	-49.52	4150	20241115	14.94	9450	-49.52	20240126	4150	14.94	20241115	9450	-49.52	20240126	4150	14.94	20241115	0.19	N	104620	500	79 억	54906	N	N	N	N
110	20241211	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	140	2	3.04	94331855	19794	50.75	4610	4865	4610	5990	3230	4610	4765.68	0.35	0	4700	4826	4717	4541	4432	4256	4772	4487	79	1380	500	3220	5	1	15842126	753	12.70	1.87	12	0.12	374.00	2543.00	9450	20240126	-49.74	4150	20241115	14.46	9450	-49.74	20240126	4150	14.46	20241115	9450	-49.74	20240126	4150	14.46	20241115	0.19	N	104620	500	79 억	54906	N	N	N	N
111	20241211	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	160	2	3.47	82322920	17276	44.30	4610	4865	4610	5990	3230	4610	4765.16	0.35	0	4453	4826	4717	4541	4432	4256	4772	4487	79	1380	500	3220	5	1	15842126	756	12.75	1.88	12	0.11	374.00	2543.00	9450	20240126	-49.52	4150	20241115	14.94	9450	-49.52	20240126	4150	14.94	20241115	9450	-49.52	20240126	4150	14.94	20241115	0.19	N	104620	500	79 억	54906	N	N	N	N
112	20241211	100747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	165	2	3.58	51893195	10895	27.94	4610	4865	4610	5990	3230	4610	4763.03	0.35	0	2886	4826	4717	4541	4432	4256	4772	4487	79	1380	500	3220	5	1	15842126	756	12.77	1.88	12	0.07	374.00	2543.00	9450	20240126	-49.47	4150	20241115	15.06	9450	-49.47	20240126	4150	15.06	20241115	9450	-49.47	20240126	4150	15.06	20241115	0.19	N	104620	500	79 억	54906	N	N	N	N
113	20241211	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4695	85	2	1.84	3534255	759	1.95	4610	4700	4610	5990	3230	4610	4656.46	0.35	0	150	4826	4717	4541	4432	4256	4772	4487	79	1380	500	3220	5	1	15842126	744	12.55	1.85	12	0.00	374.00	2543.00	9450	20240126	-50.32	4150	20241115	13.13	9450	-50.32	20240126	4150	13.13	20241115	9450	-50.32	20240126	4150	13.13	20241115	0.19	N	104620	500	79 억	54906	N	N	N	N
114	20241210	160740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	245	2	5.61	176068505	38579	61.33	4365	4650	4365	5670	3060	4365	4563.84	0.28	0	11266	4601	4482	4416	4297	4231	4542	4357	79	1305	500	3050	5	1	15842126	730	12.33	1.81	12	0.24	374.00	2543.00	9450	20240126	-51.22	4150	20241115	11.08	9450	-51.22	20240126	4150	11.08	20241115	9450	-51.22	20240126	4150	11.08	20241115	0.20	N	104620	500	79 억	43680	N	N	N	N
115	20241210	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	265	2	6.07	168399880	36920	58.70	4365	4650	4365	5670	3060	4365	4561.21	0.28	0	10806	4601	4482	4416	4297	4231	4542	4357	79	1305	500	3050	5	1	15842126	733	12.38	1.82	12	0.23	374.00	2543.00	9450	20240126	-51.01	4150	20241115	11.57	9450	-51.01	20240126	4150	11.57	20241115	9450	-51.01	20240126	4150	11.57	20241115	0.20	N	104620	500	79 억	43680	N	N	N	N
116	20241210	140741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	265	2	6.07	158861920	34860	55.42	4365	4650	4365	5670	3060	4365	4557.14	0.28	0	9520	4601	4482	4416	4297	4231	4542	4357	79	1305	500	3050	5	1	15842126	733	12.38	1.82	12	0.22	374.00	2543.00	9450	20240126	-51.01	4150	20241115	11.57	9450	-51.01	20240126	4150	11.57	20241115	9450	-51.01	20240126	4150	11.57	20241115	0.20	N	104620	500	79 억	43680	N	N	N	N
117	20241210	130740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	260	2	5.96	141672060	31145	49.52	4365	4650	4365	5670	3060	4365	4548.79	0.28	0	7623	4601	4482	4416	4297	4231	4542	4357	79	1305	500	3050	5	1	15842126	733	12.37	1.82	12	0.20	374.00	2543.00	9450	20240126	-51.06	4150	20241115	11.45	9450	-51.06	20240126	4150	11.45	20241115	9450	-51.06	20240126	4150	11.45	20241115	0.20	N	104620	500	79 억	43680	N	N	N	N
118	20241210	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	235	2	5.38	125666955	27647	43.95	4365	4650	4365	5670	3060	4365	4545.41	0.28	0	6330	4601	4482	4416	4297	4231	4542	4357	79	1305	500	3050	5	1	15842126	729	12.30	1.81	12	0.17	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	9450	-51.32	20240126	4150	10.84	20241115	9450	-51.32	20240126	4150	10.84	20241115	0.20	N	104620	500	79 억	43680	N	N	N	N
119	20241210	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	280	2	6.41	107614385	23754	37.76	4365	4645	4365	5670	3060	4365	4530.37	0.28	0	9227	4601	4482	4416	4297	4231	4542	4357	79	1305	500	3050	5	1	15842126	736	12.42	1.83	12	0.15	374.00	2543.00	9450	20240126	-50.85	4150	20241115	11.93	9450	-50.85	20240126	4150	11.93	20241115	9450	-50.85	20240126	4150	11.93	20241115	0.20	N	104620	500	79 억	43680	N	N	N	N
120	20241210	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	220	2	5.04	87481845	19374	30.80	4365	4595	4365	5670	3060	4365	4515.43	0.28	0	8307	4601	4482	4416	4297	4231	4542	4357	79	1305	500	3050	5	1	15842126	726	12.26	1.80	12	0.12	374.00	2543.00	9450	20240126	-51.48	4150	20241115	10.48	9450	-51.48	20240126	4150	10.48	20241115	9450	-51.48	20240126	4150	10.48	20241115	0.20	N	104620	500	79 억	43680	N	N	N	N
121	20241210	090745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	115	2	2.63	9074250	2051	3.26	4365	4480	4365	5670	3060	4365	4424.31	0.28	0	1607	4601	4482	4416	4297	4231	4542	4357	79	1305	500	3050	5	1	15842126	710	11.98	1.76	12	0.01	374.00	2543.00	9450	20240126	-52.59	4150	20241115	7.95	9450	-52.59	20240126	4150	7.95	20241115	9450	-52.59	20240126	4150	7.95	20241115	0.20	N	104620	500	79 억	43680	N	N	N	N
122	20241209	160738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-245	5	-5.31	278834485	62840	79.65	4355	4535	4350	5990	3230	4610	4437.26	0.25	0	3631	4780	4695	4605	4520	4430	4650	4475	79	1380	500	3220	5	1	15842126	692	11.67	1.72	12	0.40	374.00	2543.00	9450	20240126	-53.81	4150	20241115	5.18	9450	-53.81	20240126	4150	5.18	20241115	9450	-53.81	20240126	4150	5.18	20241115	0.20	N	104620	500	79 억	40035	N	N	N	N
123	20241209	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	-205	5	-4.45	253097110	56955	72.19	4355	4535	4350	5990	3230	4610	4443.81	0.25	0	3956	4780	4695	4605	4520	4430	4650	4475	79	1380	500	3220	5	1	15842126	698	11.78	1.73	12	0.36	374.00	2543.00	9450	20240126	-53.39	4150	20241115	6.14	9450	-53.39	20240126	4150	6.14	20241115	9450	-53.39	20240126	4150	6.14	20241115	0.20	N	104620	500	79 억	40035	N	N	N	N
124	20241209	140740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-190	5	-4.12	234266615	52683	66.77	4355	4535	4350	5990	3230	4610	4446.72	0.25	0	5236	4780	4695	4605	4520	4430	4650	4475	79	1380	500	3220	5	1	15842126	700	11.82	1.74	12	0.33	374.00	2543.00	9450	20240126	-53.23	4150	20241115	6.51	9450	-53.23	20240126	4150	6.51	20241115	9450	-53.23	20240126	4150	6.51	20241115	0.20	N	104620	500	79 억	40035	N	N	N	N
125	20241209	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	-170	5	-3.69	211977235	47648	60.39	4355	4535	4350	5990	3230	4610	4448.82	0.25	0	2964	4780	4695	4605	4520	4430	4650	4475	79	1380	500	3220	5	1	15842126	703	11.87	1.75	12	0.30	374.00	2543.00	9450	20240126	-53.02	4150	20241115	6.99	9450	-53.02	20240126	4150	6.99	20241115	9450	-53.02	20240126	4150	6.99	20241115	0.20	N	104620	500	79 억	40035	N	N	N	N
126	20241209	120738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	-135	5	-2.93	183981475	41365	52.43	4355	4535	4350	5990	3230	4610	4447.76	0.25	0	352	4780	4695	4605	4520	4430	4650	4475	79	1380	500	3220	5	1	15842126	709	11.97	1.76	12	0.26	374.00	2543.00	9450	20240126	-52.65	4150	20241115	7.83	9450	-52.65	20240126	4150	7.83	20241115	9450	-52.65	20240126	4150	7.83	20241115	0.20	N	104620	500	79 억	40035	N	N	N	N
127	20241209	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-150	5	-3.25	167042030	37562	47.61	4355	4535	4350	5990	3230	4610	4447.10	0.25	0	833	4780	4695	4605	4520	4430	4650	4475	79	1380	500	3220	5	1	15842126	707	11.93	1.75	12	0.24	374.00	2543.00	9450	20240126	-52.80	4150	20241115	7.47	9450	-52.80	20240126	4150	7.47	20241115	9450	-52.80	20240126	4150	7.47	20241115	0.20	N	104620	500	79 억	40035	N	N	N	N
128	20241209	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	-105	5	-2.28	146484175	32978	41.80	4355	4535	4350	5990	3230	4610	4441.88	0.25	0	739	4780	4695	4605	4520	4430	4650	4475	79	1380	500	3220	5	1	15842126	714	12.05	1.77	12	0.21	374.00	2543.00	9450	20240126	-52.33	4150	20241115	8.55	9450	-52.33	20240126	4150	8.55	20241115	9450	-52.33	20240126	4150	8.55	20241115	0.20	N	104620	500	79 억	40035	N	N	N	N
129	20241209	090734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-230	5	-4.99	22183340	4971	6.30	4355	4535	4350	5990	3230	4610	4462.55	0.25	0	-2231	4780	4695	4605	4520	4430	4650	4475	79	1380	500	3220	5	1	15842126	694	11.71	1.72	12	0.03	374.00	2543.00	9450	20240126	-53.65	4150	20241115	5.54	9450	-53.65	20240126	4150	5.54	20241115	9450	-53.65	20240126	4150	5.54	20241115	0.20	N	104620	500	79 억	40035	N	N	N	N
130	20241206	160732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	-10	5	-0.22	357908580	77646	103.13	4620	4690	4515	6000	3235	4620	4609.49	0.18	0	11166	4846	4732	4661	4547	4476	4697	4512	79	1380	500	3230	5	1	15842126	730	12.33	1.81	12	0.49	374.00	2543.00	9450	20240126	-51.22	4150	20241115	11.08	9450	-51.22	20240126	4150	11.08	20241115	9450	-51.22	20240126	4150	11.08	20241115	0.21	N	104620	500	79 억	28807	N	N	N	N
131	20241206	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4635	15	2	0.32	347207660	75327	100.05	4620	4690	4515	6000	3235	4620	4609.34	0.18	0	11007	4846	4732	4661	4547	4476	4697	4512	79	1380	500	3230	5	1	15842126	734	12.39	1.82	12	0.48	374.00	2543.00	9450	20240126	-50.95	4150	20241115	11.69	9450	-50.95	20240126	4150	11.69	20241115	9450	-50.95	20240126	4150	11.69	20241115	0.21	N	104620	500	79 억	28807	N	N	N	N
132	20241206	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	-15	5	-0.32	326962555	70955	94.24	4620	4690	4515	6000	3235	4620	4608.03	0.18	0	10091	4846	4732	4661	4547	4476	4697	4512	79	1380	500	3230	5	1	15842126	730	12.31	1.81	12	0.45	374.00	2543.00	9450	20240126	-51.27	4150	20241115	10.96	9450	-51.27	20240126	4150	10.96	20241115	9450	-51.27	20240126	4150	10.96	20241115	0.21	N	104620	500	79 억	28807	N	N	N	N
133	20241206	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	-35	5	-0.76	281587530	61092	81.14	4620	4690	4515	6000	3235	4620	4609.24	0.18	0	10446	4846	4732	4661	4547	4476	4697	4512	79	1380	500	3230	5	1	15842126	726	12.26	1.80	12	0.39	374.00	2543.00	9450	20240126	-51.48	4150	20241115	10.48	9450	-51.48	20240126	4150	10.48	20241115	9450	-51.48	20240126	4150	10.48	20241115	0.21	N	104620	500	79 억	28807	N	N	N	N
134	20241206	120730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-20	5	-0.43	265200420	57512	76.38	4620	4690	4515	6000	3235	4620	4611.22	0.18	0	8393	4846	4732	4661	4547	4476	4697	4512	79	1380	500	3230	5	1	15842126	729	12.30	1.81	12	0.36	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	9450	-51.32	20240126	4150	10.84	20241115	9450	-51.32	20240126	4150	10.84	20241115	0.21	N	104620	500	79 억	28807	N	N	N	N
135	20241206	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	-80	5	-1.73	250061665	54211	72.00	4620	4690	4515	6000	3235	4620	4612.75	0.18	0	8029	4846	4732	4661	4547	4476	4697	4512	79	1380	500	3230	5	1	15842126	719	12.14	1.79	12	0.34	374.00	2543.00	9450	20240126	-51.96	4150	20241115	9.40	9450	-51.96	20240126	4150	9.40	20241115	9450	-51.96	20240126	4150	9.40	20241115	0.21	N	104620	500	79 억	28807	N	N	N	N
136	20241206	100728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	30	2	0.65	119974535	25792	34.26	4620	4690	4585	6000	3235	4620	4651.62	0.18	0	3804	4846	4732	4661	4547	4476	4697	4512	79	1380	500	3230	5	1	15842126	737	12.43	1.83	12	0.16	374.00	2543.00	9450	20240126	-50.79	4150	20241115	12.05	9450	-50.79	20240126	4150	12.05	20241115	9450	-50.79	20240126	4150	12.05	20241115	0.21	N	104620	500	79 억	28807	N	N	N	N
137	20241206	090733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	0	3	0.00	6967920	1513	2.01	4620	4620	4585	6000	3235	4620	4605.37	0.18	0	-494	4846	4732	4661	4547	4476	4697	4512	79	1380	500	3230	5	1	15842126	732	12.35	1.82	12	0.01	374.00	2543.00	9450	20240126	-51.11	4150	20241115	11.33	9450	-51.11	20240126	4150	11.33	20241115	9450	-51.11	20240126	4150	11.33	20241115	0.21	N	104620	500	79 억	28807	N	N	N	N
138	20241205	160720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	-160	5	-3.35	334136785	71889	81.28	4770	4775	4590	6210	3350	4780	4647.95	0.27	0	-14290	4936	4857	4776	4697	4616	4897	4737	79	1430	500	3340	5	1	15842126	732	12.35	1.82	12	0.45	374.00	2543.00	9450	20240126	-51.11	4150	20241115	11.33	9450	-51.11	20240126	4150	11.33	20241115	9450	-51.11	20240126	4150	11.33	20241115	0.22	N	104620	500	79 억	43299	N	N	N	N
139	20241205	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-155	5	-3.24	323456270	69576	78.67	4770	4775	4590	6210	3350	4780	4648.96	0.27	0	-14582	4936	4857	4776	4697	4616	4897	4737	79	1430	500	3340	5	1	15842126	733	12.37	1.82	12	0.44	374.00	2543.00	9450	20240126	-51.06	4150	20241115	11.45	9450	-51.06	20240126	4150	11.45	20241115	9450	-51.06	20240126	4150	11.45	20241115	0.22	N	104620	500	79 억	43299	N	N	N	N
140	20241205	140712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-110	5	-2.30	283139795	60844	68.79	4770	4775	4600	6210	3350	4780	4653.54	0.27	0	-14637	4936	4857	4776	4697	4616	4897	4737	79	1430	500	3340	5	1	15842126	740	12.49	1.84	12	0.38	374.00	2543.00	9450	20240126	-50.58	4150	20241115	12.53	9450	-50.58	20240126	4150	12.53	20241115	9450	-50.58	20240126	4150	12.53	20241115	0.22	N	104620	500	79 억	43299	N	N	N	N
141	20241205	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-110	5	-2.30	242432180	52083	58.89	4770	4775	4600	6210	3350	4780	4654.73	0.27	0	-15542	4936	4857	4776	4697	4616	4897	4737	79	1430	500	3340	5	1	15842126	740	12.49	1.84	12	0.33	374.00	2543.00	9450	20240126	-50.58	4150	20241115	12.53	9450	-50.58	20240126	4150	12.53	20241115	9450	-50.58	20240126	4150	12.53	20241115	0.22	N	104620	500	79 억	43299	N	N	N	N
142	20241205	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	-105	5	-2.20	237177110	50956	57.61	4770	4775	4600	6210	3350	4780	4654.55	0.27	0	-15905	4936	4857	4776	4697	4616	4897	4737	79	1430	500	3340	5	1	15842126	741	12.50	1.84	12	0.32	374.00	2543.00	9450	20240126	-50.53	4150	20241115	12.65	9450	-50.53	20240126	4150	12.65	20241115	9450	-50.53	20240126	4150	12.65	20241115	0.22	N	104620	500	79 억	43299	N	N	N	N
143	20241205	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	-90	5	-1.88	223952330	48128	54.42	4770	4775	4600	6210	3350	4780	4653.26	0.27	0	-16287	4936	4857	4776	4697	4616	4897	4737	79	1430	500	3340	5	1	15842126	743	12.54	1.84	12	0.30	374.00	2543.00	9450	20240126	-50.37	4150	20241115	13.01	9450	-50.37	20240126	4150	13.01	20241115	9450	-50.37	20240126	4150	13.01	20241115	0.22	N	104620	500	79 억	43299	N	N	N	N
144	20241205	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	-70	5	-1.46	202391380	43550	49.24	4770	4775	4600	6210	3350	4780	4647.33	0.27	0	-15172	4936	4857	4776	4697	4616	4897	4737	79	1430	500	3340	5	1	15842126	746	12.59	1.85	12	0.27	374.00	2543.00	9450	20240126	-50.16	4150	20241115	13.49	9450	-50.16	20240126	4150	13.49	20241115	9450	-50.16	20240126	4150	13.49	20241115	0.22	N	104620	500	79 억	43299	N	N	N	N
145	20241205	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	-70	5	-1.46	4355425	918	1.04	4770	4775	4710	6210	3350	4780	4744.47	0.27	0	-148	4936	4857	4776	4697	4616	4897	4737	79	1430	500	3340	5	1	15842126	746	12.59	1.85	12	0.01	374.00	2543.00	9450	20240126	-50.16	4150	20241115	13.49	9450	-50.16	20240126	4150	13.49	20241115	9450	-50.16	20240126	4150	13.49	20241115	0.22	N	104620	500	79 억	43299	N	N	N	N
146	20241204	160708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-75	5	-1.54	417944645	87940	115.48	4700	4855	4695	6310	3400	4855	4752.61	0.18	0	14684	5071	4962	4861	4752	4651	5017	4807	79	1455	500	3390	5	1	15842126	757	12.78	1.88	12	0.56	374.00	2543.00	9450	20240126	-49.42	4150	20241115	15.18	9450	-49.42	20240126	4150	15.18	20241115	9450	-49.42	20240126	4150	15.18	20241115	0.23	N	104620	500	79 억	28741	N	N	N	N
147	20241204	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-80	5	-1.65	386936985	81408	106.90	4700	4855	4695	6310	3400	4855	4753.06	0.18	0	11638	5071	4962	4861	4752	4651	5017	4807	79	1455	500	3390	5	1	15842126	756	12.77	1.88	12	0.51	374.00	2543.00	9450	20240126	-49.47	4150	20241115	15.06	9450	-49.47	20240126	4150	15.06	20241115	9450	-49.47	20240126	4150	15.06	20241115	0.23	N	104620	500	79 억	28741	N	N	N	N
148	20241204	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-105	5	-2.16	338428835	71212	93.51	4700	4855	4695	6310	3400	4855	4752.41	0.18	0	10317	5071	4962	4861	4752	4651	5017	4807	79	1455	500	3390	5	1	15842126	753	12.70	1.87	12	0.45	374.00	2543.00	9450	20240126	-49.74	4150	20241115	14.46	9450	-49.74	20240126	4150	14.46	20241115	9450	-49.74	20240126	4150	14.46	20241115	0.23	N	104620	500	79 억	28741	N	N	N	N
149	20241204	130707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-45	5	-0.93	326861930	68790	90.33	4700	4855	4695	6310	3400	4855	4751.59	0.18	0	11938	5071	4962	4861	4752	4651	5017	4807	79	1455	500	3390	5	1	15842126	762	12.86	1.89	12	0.43	374.00	2543.00	9450	20240126	-49.10	4150	20241115	15.90	9450	-49.10	20240126	4150	15.90	20241115	9450	-49.10	20240126	4150	15.90	20241115	0.23	N	104620	500	79 억	28741	N	N	N	N
150	20241204	120705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-80	5	-1.65	291294965	61341	80.55	4700	4855	4695	6310	3400	4855	4748.78	0.18	0	10731	5071	4962	4861	4752	4651	5017	4807	79	1455	500	3390	5	1	15842126	756	12.77	1.88	12	0.39	374.00	2543.00	9450	20240126	-49.47	4150	20241115	15.06	9450	-49.47	20240126	4150	15.06	20241115	9450	-49.47	20240126	4150	15.06	20241115	0.23	N	104620	500	79 억	28741	N	N	N	N
151	20241204	110655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-105	5	-2.16	256222275	53967	70.87	4700	4855	4695	6310	3400	4855	4747.76	0.18	0	10683	5071	4962	4861	4752	4651	5017	4807	79	1455	500	3390	5	1	15842126	753	12.70	1.87	12	0.34	374.00	2543.00	9450	20240126	-49.74	4150	20241115	14.46	9450	-49.74	20240126	4150	14.46	20241115	9450	-49.74	20240126	4150	14.46	20241115	0.23	N	104620	500	79 억	28741	N	N	N	N
152	20241204	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	-100	5	-2.06	199146625	41947	55.08	4700	4855	4695	6310	3400	4855	4747.58	0.18	0	9347	5071	4962	4861	4752	4651	5017	4807	79	1455	500	3390	5	1	15842126	753	12.71	1.87	12	0.26	374.00	2543.00	9450	20240126	-49.68	4150	20241115	14.58	9450	-49.68	20240126	4150	14.58	20241115	9450	-49.68	20240126	4150	14.58	20241115	0.23	N	104620	500	79 억	28741	N	N	N	N
153	20241204	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-80	5	-1.65	78868040	16653	21.87	4700	4810	4695	6310	3400	4855	4735.97	0.18	0	5882	5071	4962	4861	4752	4651	5017	4807	79	1455	500	3390	5	1	15842126	756	12.77	1.88	12	0.11	374.00	2543.00	9450	20240126	-49.47	4150	20241115	15.06	9450	-49.47	20240126	4150	15.06	20241115	9450	-49.47	20240126	4150	15.06	20241115	0.23	N	104620	500	79 억	28741	N	N	N	N
154	20241203	160738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	45	2	0.94	370990185	76012	60.04	4800	4970	4760	6250	3370	4810	4880.97	0.07	0	18058	5143	4976	4893	4726	4643	4935	4685	79	1440	500	3360	5	1	15842126	769	12.98	1.91	12	0.48	374.00	2543.00	9450	20240126	-48.62	4150	20241115	16.99	9450	-48.62	20240126	4150	16.99	20241115	9450	-48.62	20240126	4150	16.99	20241115	0.22	N	104620	500	79 억	10686	N	N	N	N
155	20241203	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	75	2	1.56	351644730	72037	56.90	4800	4970	4760	6250	3370	4810	4881.45	0.07	0	17136	5143	4976	4893	4726	4643	4935	4685	79	1440	500	3360	5	1	15842126	774	13.06	1.92	12	0.45	374.00	2543.00	9450	20240126	-48.31	4150	20241115	17.71	9450	-48.31	20240126	4150	17.71	20241115	9450	-48.31	20240126	4150	17.71	20241115	0.22	N	104620	500	79 억	10686	N	N	N	N
156	20241203	140753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	70	2	1.46	302872675	62061	49.02	4800	4970	4760	6250	3370	4810	4880.24	0.07	0	10497	5143	4976	4893	4726	4643	4935	4685	79	1440	500	3360	5	1	15842126	773	13.05	1.92	12	0.39	374.00	2543.00	9450	20240126	-48.36	4150	20241115	17.59	9450	-48.36	20240126	4150	17.59	20241115	9450	-48.36	20240126	4150	17.59	20241115	0.22	N	104620	500	79 억	10686	N	N	N	N
157	20241203	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	85	2	1.77	269362325	55187	43.59	4800	4970	4760	6250	3370	4810	4880.90	0.07	0	10288	5143	4976	4893	4726	4643	4935	4685	79	1440	500	3360	5	1	15842126	775	13.09	1.92	12	0.35	374.00	2543.00	9450	20240126	-48.20	4150	20241115	17.95	9450	-48.20	20240126	4150	17.95	20241115	9450	-48.20	20240126	4150	17.95	20241115	0.22	N	104620	500	79 억	10686	N	N	N	N
158	20241203	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	90	2	1.87	256755885	52611	41.56	4800	4970	4760	6250	3370	4810	4880.27	0.07	0	10312	5143	4976	4893	4726	4643	4935	4685	79	1440	500	3360	5	1	15842126	776	13.10	1.93	12	0.33	374.00	2543.00	9450	20240126	-48.15	4150	20241115	18.07	9450	-48.15	20240126	4150	18.07	20241115	9450	-48.15	20240126	4150	18.07	20241115	0.22	N	104620	500	79 억	10686	N	N	N	N
159	20241203	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	135	2	2.81	160604590	33018	26.08	4800	4955	4760	6250	3370	4810	4864.15	0.07	0	7846	5143	4976	4893	4726	4643	4935	4685	79	1440	500	3360	5	1	15842126	783	13.22	1.94	12	0.21	374.00	2543.00	9450	20240126	-47.67	4150	20241115	19.16	9450	-47.67	20240126	4150	19.16	20241115	9450	-47.67	20240126	4150	19.16	20241115	0.22	N	104620	500	79 억	10686	N	N	N	N
160	20241203	100734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	55	2	1.14	96659795	19942	15.75	4800	4900	4760	6250	3370	4810	4847.05	0.07	0	8042	5143	4976	4893	4726	4643	4935	4685	79	1440	500	3360	5	1	15842126	771	13.01	1.91	12	0.13	374.00	2543.00	9450	20240126	-48.52	4150	20241115	17.23	9450	-48.52	20240126	4150	17.23	20241115	9450	-48.52	20240126	4150	17.23	20241115	0.22	N	104620	500	79 억	10686	N	N	N	N
161	20241203	090727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	60	2	1.25	20066810	4141	3.27	4800	4870	4800	6250	3370	4810	4845.89	0.07	0	1224	5143	4976	4893	4726	4643	4935	4685	79	1440	500	3360	5	1	15842126	772	13.02	1.92	12	0.03	374.00	2543.00	9450	20240126	-48.47	4150	20241115	17.35	9450	-48.47	20240126	4150	17.35	20241115	9450	-48.47	20240126	4150	17.35	20241115	0.22	N	104620	500	79 억	10686	N	N	N	N
162	20241202	160716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-95	5	-1.94	614034415	125281	30.03	4880	5060	4810	6370	3435	4905	4901.33	0.17	0	-16596	5508	5206	4988	4686	4468	5097	4577	79	1465	500	3430	5	1	15842126	762	12.86	1.89	12	0.79	374.00	2543.00	9450	20240126	-49.10	4150	20241115	15.90	9450	-49.10	20240126	4150	15.90	20241115	9450	-49.10	20240126	4150	15.90	20241115	0.19	N	104620	500	79 억	27378	N	N	N	N
163	20241202	150816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-85	5	-1.73	581260575	118473	28.40	4880	5060	4815	6370	3435	4905	4906.27	0.17	0	-17018	5508	5206	4988	4686	4468	5097	4577	79	1465	500	3430	5	1	15842126	764	12.89	1.90	12	0.75	374.00	2543.00	9450	20240126	-48.99	4150	20241115	16.14	9450	-48.99	20240126	4150	16.14	20241115	9450	-48.99	20240126	4150	16.14	20241115	0.19	N	104620	500	79 억	27378	N	N	N	N
164	20241202	140737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-65	5	-1.33	247612580	50710	12.16	4880	4965	4840	6370	3435	4905	4882.91	0.17	0	-8868	5508	5206	4988	4686	4468	5097	4577	79	1465	500	3430	5	1	15842126	767	12.94	1.90	12	0.32	374.00	2543.00	9450	20240126	-48.78	4150	20241115	16.63	9450	-48.78	20240126	4150	16.63	20241115	9450	-48.78	20240126	4150	16.63	20241115	0.19	N	104620	500	79 억	27378	N	N	N	N
165	20241202	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-55	5	-1.12	204221100	41762	10.01	4880	4965	4850	6370	3435	4905	4890.12	0.17	0	-9531	5508	5206	4988	4686	4468	5097	4577	79	1465	500	3430	5	1	15842126	768	12.97	1.91	12	0.26	374.00	2543.00	9450	20240126	-48.68	4150	20241115	16.87	9450	-48.68	20240126	4150	16.87	20241115	9450	-48.68	20240126	4150	16.87	20241115	0.19	N	104620	500	79 억	27378	N	N	N	N
166	20241202	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-25	5	-0.51	171635685	35064	8.41	4880	4965	4865	6370	3435	4905	4894.93	0.17	0	-6892	5508	5206	4988	4686	4468	5097	4577	79	1465	500	3430	5	1	15842126	773	13.05	1.92	12	0.22	374.00	2543.00	9450	20240126	-48.36	4150	20241115	17.59	9450	-48.36	20240126	4150	17.59	20241115	9450	-48.36	20240126	4150	17.59	20241115	0.19	N	104620	500	79 억	27378	N	N	N	N
167	20241202	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	-10	5	-0.20	156757155	32015	7.67	4880	4965	4865	6370	3435	4905	4896.37	0.17	0	-5992	5508	5206	4988	4686	4468	5097	4577	79	1465	500	3430	5	1	15842126	775	13.09	1.92	12	0.20	374.00	2543.00	9450	20240126	-48.20	4150	20241115	17.95	9450	-48.20	20240126	4150	17.95	20241115	9450	-48.20	20240126	4150	17.95	20241115	0.19	N	104620	500	79 억	27378	N	N	N	N
168	20241202	100709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	-30	5	-0.61	122041255	24921	5.97	4880	4965	4865	6370	3435	4905	4897.12	0.17	0	-3833	5508	5206	4988	4686	4468	5097	4577	79	1465	500	3430	5	1	15842126	772	13.03	1.92	12	0.16	374.00	2543.00	9450	20240126	-48.41	4150	20241115	17.47	9450	-48.41	20240126	4150	17.47	20241115	9450	-48.41	20240126	4150	17.47	20241115	0.19	N	104620	500	79 억	27378	N	N	N	N
169	20241202	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	5	2	0.10	11987965	2454	0.59	4880	4925	4880	6370	3435	4905	4885.06	0.17	0	1110	5508	5206	4988	4686	4468	5097	4577	79	1465	500	3430	5	1	15842126	778	13.13	1.93	12	0.02	374.00	2543.00	9450	20240126	-48.04	4150	20241115	18.31	9450	-48.04	20240126	4150	18.31	20241115	9450	-48.04	20240126	4150	18.31	20241115	0.19	N	104620	500	79 억	27378	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History