KissMeData/094850/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160759	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-320	5	-5.59	2245824090	416648	74.28	5390	5600	5110	7430	4010	5720	5390.34	0.53	-11053	-14469	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	756	10.49	0.84	12	2.98	515.00	6399.00	8400	20240126	-35.71	4600	20241025	17.39	8400	-35.71	20240126	4600	17.39	20241025	8400	-35.71	20240126	4600	17.39	20241025	1.55	N	094850	500	70 억		74450	N	N	0	N	00	N
3	20241231	150752	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-320	5	-5.59	2245824090	416648	74.28	5390	5600	5110	7430	4010	5720	5390.34	0.53	-11053	-14469	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	756	10.49	0.84	12	2.98	515.00	6399.00	8400	20240126	-35.71	4600	20241025	17.39	8400	-35.71	20240126	4600	17.39	20241025	8400	-35.71	20240126	4600	17.39	20241025	1.55	N	094850	500	70 억		74450	N	N	0	N	00	N
4	20241231	140757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-320	5	-5.59	2245824090	416648	74.28	5390	5600	5110	7430	4010	5720	5390.34	0.53	-11053	-14469	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	756	10.49	0.84	12	2.98	515.00	6399.00	8400	20240126	-35.71	4600	20241025	17.39	8400	-35.71	20240126	4600	17.39	20241025	8400	-35.71	20240126	4600	17.39	20241025	1.55	N	094850	500	70 억		74450	N	N	0	N	00	N
5	20241231	130759	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-320	5	-5.59	2245824090	416648	74.28	5390	5600	5110	7430	4010	5720	5390.34	0.53	-11053	-14469	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	756	10.49	0.84	12	2.98	515.00	6399.00	8400	20240126	-35.71	4600	20241025	17.39	8400	-35.71	20240126	4600	17.39	20241025	8400	-35.71	20240126	4600	17.39	20241025	1.55	N	094850	500	70 억		74450	N	N	0	N	00	N
6	20241231	120758	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-320	5	-5.59	2245824090	416648	74.28	5390	5600	5110	7430	4010	5720	5390.34	0.53	-11053	-14469	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	756	10.49	0.84	12	2.98	515.00	6399.00	8400	20240126	-35.71	4600	20241025	17.39	8400	-35.71	20240126	4600	17.39	20241025	8400	-35.71	20240126	4600	17.39	20241025	1.55	N	094850	500	70 억		74450	N	N	0	N	00	N
7	20241231	110757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-320	5	-5.59	2245824090	416648	74.28	5390	5600	5110	7430	4010	5720	5390.34	0.53	-11053	-14469	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	756	10.49	0.84	12	2.98	515.00	6399.00	8400	20240126	-35.71	4600	20241025	17.39	8400	-35.71	20240126	4600	17.39	20241025	8400	-35.71	20240126	4600	17.39	20241025	1.55	N	094850	500	70 억		74450	N	N	0	N	00	N
8	20241231	100752	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-320	5	-5.59	2245824090	416648	74.28	5390	5600	5110	7430	4010	5720	5390.34	0.53	-11053	-14469	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	756	10.49	0.84	12	2.98	515.00	6399.00	8400	20240126	-35.71	4600	20241025	17.39	8400	-35.71	20240126	4600	17.39	20241025	8400	-35.71	20240126	4600	17.39	20241025	1.55	N	094850	500	70 억		74450	N	N	0	N	00	N
9	20241231	090800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-320	5	-5.59	2245824090	416648	74.28	5390	5600	5110	7430	4010	5720	5390.34	0.53	-11053	-14469	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	756	10.49	0.84	12	2.98	515.00	6399.00	8400	20240126	-35.71	4600	20241025	17.39	8400	-35.71	20240126	4600	17.39	20241025	8400	-35.71	20240126	4600	17.39	20241025	1.55	N	094850	500	70 억		74450	N	N	0	N	00	N
10	20241230	160754	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-320	5	-5.59	2231642890	414008	73.81	5390	5600	5110	7430	4010	5720	5390.34	0.61	0	-14469	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	756	10.49	0.84	12	2.96	515.00	6399.00	8400	20240126	-35.71	4600	20241025	17.39	8400	-35.71	20240126	4600	17.39	20241025	8400	-35.71	20240126	4600	17.39	20241025	1.55	N	094850	500	70 억		85503	N	N	0	N	00	N
11	20241230	150757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5410	-310	5	-5.42	2145411220	398052	70.97	5390	5600	5110	7430	4010	5720	5389.78	0.61	0	-14798	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	757	10.50	0.85	12	2.84	515.00	6399.00	8400	20240126	-35.60	4600	20241025	17.61	8400	-35.60	20240126	4600	17.61	20241025	8400	-35.60	20240126	4600	17.61	20241025	1.55	N	094850	500	70 억		85503	N	N	0	N	00	N
12	20241230	140757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	-230	5	-4.02	1957508810	363467	64.80	5390	5600	5110	7430	4010	5720	5385.66	0.61	0	-14710	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	769	10.66	0.86	12	2.60	515.00	6399.00	8400	20240126	-34.64	4600	20241025	19.35	8400	-34.64	20240126	4600	19.35	20241025	8400	-34.64	20240126	4600	19.35	20241025	1.55	N	094850	500	70 억		85503	N	N	0	N	00	N
13	20241230	130756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5560	-160	5	-2.80	1770924750	329453	58.74	5390	5600	5110	7430	4010	5720	5375.35	0.61	0	-20310	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	778	10.80	0.87	12	2.35	515.00	6399.00	8400	20240126	-33.81	4600	20241025	20.87	8400	-33.81	20240126	4600	20.87	20241025	8400	-33.81	20240126	4600	20.87	20241025	1.55	N	094850	500	70 억		85503	N	N	0	N	00	N
14	20241230	120754	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	-210	5	-3.67	1676942070	312513	55.72	5390	5540	5110	7430	4010	5720	5365.99	0.61	0	-21893	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	771	10.70	0.86	12	2.23	515.00	6399.00	8400	20240126	-34.40	4600	20241025	19.78	8400	-34.40	20240126	4600	19.78	20241025	8400	-34.40	20240126	4600	19.78	20241025	1.55	N	094850	500	70 억		85503	N	N	0	N	00	N
15	20241230	110756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	-240	5	-4.20	1547690420	288929	51.51	5390	5530	5110	7430	4010	5720	5356.65	0.61	0	-23247	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	767	10.64	0.86	12	2.06	515.00	6399.00	8400	20240126	-34.76	4600	20241025	19.13	8400	-34.76	20240126	4600	19.13	20241025	8400	-34.76	20240126	4600	19.13	20241025	1.55	N	094850	500	70 억		85503	N	N	0	N	00	N
16	20241230	100755	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5460	-260	5	-4.55	1444620620	270152	48.16	5390	5530	5110	7430	4010	5720	5347.44	0.61	0	-25084	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	764	10.60	0.85	12	1.93	515.00	6399.00	8400	20240126	-35.00	4600	20241025	18.70	8400	-35.00	20240126	4600	18.70	20241025	8400	-35.00	20240126	4600	18.70	20241025	1.55	N	094850	500	70 억		85503	N	N	0	N	00	N
17	20241230	090757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5320	-400	5	-6.99	719741130	135970	24.24	5390	5450	5110	7430	4010	5720	5293.38	0.61	0	-14616	6100	5910	5700	5510	5300	6005	5605	70	1710	500	4000	10	1	14000000	745	10.33	0.83	12	0.97	515.00	6399.00	8400	20240126	-36.67	4600	20241025	15.65	8400	-36.67	20240126	4600	15.65	20241025	8400	-36.67	20240126	4600	15.65	20241025	1.55	N	094850	500	70 억		85503	N	N	0	N	00	N
18	20241227	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	110	2	1.96	3145259340	553662	13.20	5510	5890	5490	7290	3930	5610	5680.96	0.57	0	6560	6983	6296	5843	5156	4703	6640	5500	70	1680	500	3920	10	1	14000000	801	11.11	0.89	12	3.95	515.00	6399.00	8400	20240126	-31.90	4600	20241025	24.35	8400	-31.90	20240126	4600	24.35	20241025	8400	-31.90	20240126	4600	24.35	20241025	1.53	N	094850	500	70 억		79823	N	N	0	N	00	N
19	20241227	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	140	2	2.50	3007338940	529625	12.63	5510	5890	5490	7290	3930	5610	5678.37	0.57	0	5128	6983	6296	5843	5156	4703	6640	5500	70	1680	500	3920	10	1	14000000	805	11.17	0.90	12	3.78	515.00	6399.00	8400	20240126	-31.55	4600	20241025	25.00	8400	-31.55	20240126	4600	25.00	20241025	8400	-31.55	20240126	4600	25.00	20241025	1.53	N	094850	500	70 억		79823	N	N	0	N	00	N
20	20241227	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	180	2	3.21	2656189750	468963	11.18	5510	5890	5490	7290	3930	5610	5664.08	0.57	0	3338	6983	6296	5843	5156	4703	6640	5500	70	1680	500	3920	10	1	14000000	811	11.24	0.90	12	3.35	515.00	6399.00	8400	20240126	-31.07	4600	20241025	25.87	8400	-31.07	20240126	4600	25.87	20241025	8400	-31.07	20240126	4600	25.87	20241025	1.53	N	094850	500	70 억		79823	N	N	0	N	00	N
21	20241227	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	120	2	2.14	2082563190	369688	8.82	5510	5850	5490	7290	3930	5610	5633.36	0.57	0	-7340	6983	6296	5843	5156	4703	6640	5500	70	1680	500	3920	10	1	14000000	802	11.13	0.90	12	2.64	515.00	6399.00	8400	20240126	-31.79	4600	20241025	24.57	8400	-31.79	20240126	4600	24.57	20241025	8400	-31.79	20240126	4600	24.57	20241025	1.53	N	094850	500	70 억		79823	N	N	0	N	00	N
22	20241227	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	30	2	0.53	1824120110	324090	7.73	5510	5850	5490	7290	3930	5610	5628.49	0.57	0	-4355	6983	6296	5843	5156	4703	6640	5500	70	1680	500	3920	10	1	14000000	790	10.95	0.88	12	2.31	515.00	6399.00	8400	20240126	-32.86	4600	20241025	22.61	8400	-32.86	20240126	4600	22.61	20241025	8400	-32.86	20240126	4600	22.61	20241025	1.53	N	094850	500	70 억		79823	N	N	0	N	00	N
23	20241227	110752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-10	5	-0.18	1655969810	294213	7.02	5510	5850	5490	7290	3930	5610	5628.54	0.57	0	-6879	6983	6296	5843	5156	4703	6640	5500	70	1680	500	3920	10	1	14000000	784	10.87	0.88	12	2.10	515.00	6399.00	8400	20240126	-33.33	4600	20241025	21.74	8400	-33.33	20240126	4600	21.74	20241025	8400	-33.33	20240126	4600	21.74	20241025	1.53	N	094850	500	70 억		79823	N	N	0	N	00	N
24	20241227	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	150	2	2.67	1233271290	220315	5.25	5510	5850	5490	7290	3930	5610	5597.71	0.57	0	-6539	6983	6296	5843	5156	4703	6640	5500	70	1680	500	3920	10	1	14000000	806	11.18	0.90	12	1.57	515.00	6399.00	8400	20240126	-31.43	4600	20241025	25.22	8400	-31.43	20240126	4600	25.22	20241025	8400	-31.43	20240126	4600	25.22	20241025	1.53	N	094850	500	70 억		79823	N	N	0	N	00	N
25	20241227	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-90	5	-1.60	277888050	50174	1.20	5510	5610	5490	7290	3930	5610	5537.03	0.57	0	361	6983	6296	5843	5156	4703	6640	5500	70	1680	500	3920	10	1	14000000	773	10.72	0.86	12	0.36	515.00	6399.00	8400	20240126	-34.29	4600	20241025	20.00	8400	-34.29	20240126	4600	20.00	20241025	8400	-34.29	20240126	4600	20.00	20241025	1.53	N	094850	500	70 억		79823	N	N	0	N	00	N
26	20241226	160748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	170	2	3.12	25367282800	4162573	7149.48	5450	6530	5390	7070	3810	5440	6094.30	0.59	0	-4076	5640	5540	5470	5370	5300	5590	5420	70	1630	500	3800	10	1	14000000	785	10.89	0.88	12	29.73	515.00	6399.00	8400	20240126	-33.21	4600	20241025	21.96	8400	-33.21	20240126	4600	21.96	20241025	8400	-33.21	20240126	4600	21.96	20241025	1.57	N	094850	500	70 억		83100	N	N	0	N	00	N
27	20241226	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	240	2	4.41	24892518000	4078422	7004.95	5450	6530	5390	7070	3810	5440	6103.47	0.59	0	-26565	5640	5540	5470	5370	5300	5590	5420	70	1630	500	3800	10	1	14000000	795	11.03	0.89	12	29.13	515.00	6399.00	8400	20240126	-32.38	4600	20241025	23.48	8400	-32.38	20240126	4600	23.48	20241025	8400	-32.38	20240126	4600	23.48	20241025	1.57	N	094850	500	70 억		83100	N	N	0	N	00	N
28	20241226	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	300	2	5.51	23793901810	3885764	6674.05	5450	6530	5390	7070	3810	5440	6123.35	0.59	0	-34117	5640	5540	5470	5370	5300	5590	5420	70	1630	500	3800	10	1	14000000	804	11.15	0.90	12	27.76	515.00	6399.00	8400	20240126	-31.67	4600	20241025	24.78	8400	-31.67	20240126	4600	24.78	20241025	8400	-31.67	20240126	4600	24.78	20241025	1.57	N	094850	500	70 억		83100	N	N	0	N	00	N
29	20241226	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	490	2	9.01	21367329040	3466506	5953.95	5450	6530	5390	7070	3810	5440	6163.94	0.59	0	-60727	5640	5540	5470	5370	5300	5590	5420	70	1630	500	3800	10	1	14000000	830	11.51	0.93	12	24.76	515.00	6399.00	8400	20240126	-29.40	4600	20241025	28.91	8400	-29.40	20240126	4600	28.91	20241025	8400	-29.40	20240126	4600	28.91	20241025	1.57	N	094850	500	70 억		83100	N	N	0	N	00	N
30	20241226	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	720	2	13.24	15620711420	2513256	4316.68	5450	6530	5390	7070	3810	5440	6215.33	0.59	0	-53998	5640	5540	5470	5370	5300	5590	5420	70	1630	500	3800	10	1	14000000	862	11.96	0.96	12	17.95	515.00	6399.00	8400	20240126	-26.67	4600	20241025	33.91	8400	-26.67	20240126	4600	33.91	20241025	8400	-26.67	20240126	4600	33.91	20241025	1.57	N	094850	500	70 억		83100	N	N	0	N	00	N
31	20241226	110744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	10	2	0.18	150087680	27507	47.25	5450	5500	5390	7070	3810	5440	5456.34	0.59	0	-14097	5640	5540	5470	5370	5300	5590	5420	70	1630	500	3800	10	1	14000000	763	10.58	0.85	12	0.20	515.00	6399.00	8400	20240126	-35.12	4600	20241025	18.48	8400	-35.12	20240126	4600	18.48	20241025	8400	-35.12	20240126	4600	18.48	20241025	1.57	N	094850	500	70 억		83100	N	N	0	N	00	N
32	20241226	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	40	2	0.74	121774980	22304	38.31	5450	5500	5390	7070	3810	5440	5459.78	0.59	0	-13372	5640	5540	5470	5370	5300	5590	5420	70	1630	500	3800	10	1	14000000	767	10.64	0.86	12	0.16	515.00	6399.00	8400	20240126	-34.76	4600	20241025	19.13	8400	-34.76	20240126	4600	19.13	20241025	8400	-34.76	20240126	4600	19.13	20241025	1.57	N	094850	500	70 억		83100	N	N	0	N	00	N
33	20241226	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	30	2	0.55	7040550	1293	2.22	5450	5470	5400	7070	3810	5440	5445.13	0.59	0	170	5640	5540	5470	5370	5300	5590	5420	70	1630	500	3800	10	1	14000000	766	10.62	0.85	12	0.01	515.00	6399.00	8400	20240126	-34.88	4600	20241025	18.91	8400	-34.88	20240126	4600	18.91	20241025	8400	-34.88	20240126	4600	18.91	20241025	1.57	N	094850	500	70 억		83100	N	N	0	N	00	N
34	20241224	160746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-50	5	-0.91	317544580	58145	149.12	5400	5570	5400	7130	3850	5490	5461.25	0.50	0	12641	5596	5542	5476	5422	5356	5570	5450	70	1640	500	3840	10	1	14000000	762	10.56	0.85	12	0.42	515.00	6399.00	8400	20240126	-35.24	4600	20241025	18.26	8400	-35.24	20240126	4600	18.26	20241025	8400	-35.24	20240126	4600	18.26	20241025	1.63	N	094850	500	70 억		70141	N	N	0	N	00	N
35	20241224	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-10	5	-0.18	305324640	55905	143.37	5400	5570	5400	7130	3850	5490	5461.49	0.50	0	13000	5596	5542	5476	5422	5356	5570	5450	70	1640	500	3840	10	1	14000000	767	10.64	0.86	12	0.40	515.00	6399.00	8400	20240126	-34.76	4600	20241025	19.13	8400	-34.76	20240126	4600	19.13	20241025	8400	-34.76	20240126	4600	19.13	20241025	1.63	N	094850	500	70 억		70141	N	N	0	N	00	N
36	20241224	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-40	5	-0.73	226088250	41347	106.04	5400	5570	5400	7130	3850	5490	5468.07	0.50	0	9271	5596	5542	5476	5422	5356	5570	5450	70	1640	500	3840	10	1	14000000	763	10.58	0.85	12	0.30	515.00	6399.00	8400	20240126	-35.12	4600	20241025	18.48	8400	-35.12	20240126	4600	18.48	20241025	8400	-35.12	20240126	4600	18.48	20241025	1.63	N	094850	500	70 억		70141	N	N	0	N	00	N
37	20241224	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	10	2	0.18	195717810	35787	91.78	5400	5570	5400	7130	3850	5490	5468.96	0.50	0	7883	5596	5542	5476	5422	5356	5570	5450	70	1640	500	3840	10	1	14000000	770	10.68	0.86	12	0.26	515.00	6399.00	8400	20240126	-34.52	4600	20241025	19.57	8400	-34.52	20240126	4600	19.57	20241025	8400	-34.52	20240126	4600	19.57	20241025	1.63	N	094850	500	70 억		70141	N	N	0	N	00	N
38	20241224	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	40	2	0.73	190619340	34862	89.41	5400	5570	5400	7130	3850	5490	5467.83	0.50	0	7725	5596	5542	5476	5422	5356	5570	5450	70	1640	500	3840	10	1	14000000	774	10.74	0.86	12	0.25	515.00	6399.00	8400	20240126	-34.17	4600	20241025	20.22	8400	-34.17	20240126	4600	20.22	20241025	8400	-34.17	20240126	4600	20.22	20241025	1.63	N	094850	500	70 억		70141	N	N	0	N	00	N
39	20241224	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-20	5	-0.36	156520210	28627	73.42	5400	5570	5400	7130	3850	5490	5467.57	0.50	0	6444	5596	5542	5476	5422	5356	5570	5450	70	1640	500	3840	10	1	14000000	766	10.62	0.85	12	0.20	515.00	6399.00	8400	20240126	-34.88	4600	20241025	18.91	8400	-34.88	20240126	4600	18.91	20241025	8400	-34.88	20240126	4600	18.91	20241025	1.63	N	094850	500	70 억		70141	N	N	0	N	00	N
40	20241224	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	10	2	0.18	128027820	23389	59.98	5400	5570	5400	7130	3850	5490	5473.85	0.50	0	6386	5596	5542	5476	5422	5356	5570	5450	70	1640	500	3840	10	1	14000000	770	10.68	0.86	12	0.17	515.00	6399.00	8400	20240126	-34.52	4600	20241025	19.57	8400	-34.52	20240126	4600	19.57	20241025	8400	-34.52	20240126	4600	19.57	20241025	1.63	N	094850	500	70 억		70141	N	N	0	N	00	N
41	20241224	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	20	2	0.36	35971140	6623	16.99	5400	5520	5400	7130	3850	5490	5431.25	0.50	0	1873	5596	5542	5476	5422	5356	5570	5450	70	1640	500	3840	10	1	14000000	771	10.70	0.86	12	0.05	515.00	6399.00	8400	20240126	-34.40	4600	20241025	19.78	8400	-34.40	20240126	4600	19.78	20241025	8400	-34.40	20240126	4600	19.78	20241025	1.63	N	094850	500	70 억		70141	N	N	0	N	00	N
42	20241223	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	30	2	0.55	211796660	38791	41.61	5410	5530	5410	7090	3830	5460	5459.94	0.51	0	-741	5640	5550	5500	5410	5360	5525	5385	70	1630	500	3820	10	1	14000000	769	10.66	0.86	12	0.28	515.00	6399.00	8400	20240126	-34.64	4600	20241025	19.35	8400	-34.64	20240126	4600	19.35	20241025	8400	-34.64	20240126	4600	19.35	20241025	1.66	N	094850	500	70 억		71028	N	N	0	N	00	N
43	20241223	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	20	2	0.37	204966730	37545	40.27	5410	5530	5410	7090	3830	5460	5459.23	0.51	0	-574	5640	5550	5500	5410	5360	5525	5385	70	1630	500	3820	10	1	14000000	767	10.64	0.86	12	0.27	515.00	6399.00	8400	20240126	-34.76	4600	20241025	19.13	8400	-34.76	20240126	4600	19.13	20241025	8400	-34.76	20240126	4600	19.13	20241025	1.66	N	094850	500	70 억		71028	N	N	0	N	00	N
44	20241223	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	30	2	0.55	183025860	33551	35.99	5410	5530	5410	7090	3830	5460	5455.15	0.51	0	1369	5640	5550	5500	5410	5360	5525	5385	70	1630	500	3820	10	1	14000000	769	10.66	0.86	12	0.24	515.00	6399.00	8400	20240126	-34.64	4600	20241025	19.35	8400	-34.64	20240126	4600	19.35	20241025	8400	-34.64	20240126	4600	19.35	20241025	1.66	N	094850	500	70 억		71028	N	N	0	N	00	N
45	20241223	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	10	2	0.18	140980430	25862	27.74	5410	5530	5410	7090	3830	5460	5451.26	0.51	0	-3007	5640	5550	5500	5410	5360	5525	5385	70	1630	500	3820	10	1	14000000	766	10.62	0.85	12	0.18	515.00	6399.00	8400	20240126	-34.88	4600	20241025	18.91	8400	-34.88	20240126	4600	18.91	20241025	8400	-34.88	20240126	4600	18.91	20241025	1.66	N	094850	500	70 억		71028	N	N	0	N	00	N
46	20241223	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	10	2	0.18	138590270	25425	27.27	5410	5530	5410	7090	3830	5460	5450.94	0.51	0	-2967	5640	5550	5500	5410	5360	5525	5385	70	1630	500	3820	10	1	14000000	766	10.62	0.85	12	0.18	515.00	6399.00	8400	20240126	-34.88	4600	20241025	18.91	8400	-34.88	20240126	4600	18.91	20241025	8400	-34.88	20240126	4600	18.91	20241025	1.66	N	094850	500	70 억		71028	N	N	0	N	00	N
47	20241223	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	20	2	0.37	121228710	22244	23.86	5410	5530	5410	7090	3830	5460	5449.95	0.51	0	-2439	5640	5550	5500	5410	5360	5525	5385	70	1630	500	3820	10	1	14000000	767	10.64	0.86	12	0.16	515.00	6399.00	8400	20240126	-34.76	4600	20241025	19.13	8400	-34.76	20240126	4600	19.13	20241025	8400	-34.76	20240126	4600	19.13	20241025	1.66	N	094850	500	70 억		71028	N	N	0	N	00	N
48	20241223	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-40	5	-0.73	86022350	15785	16.93	5410	5530	5410	7090	3830	5460	5449.63	0.51	0	-1337	5640	5550	5500	5410	5360	5525	5385	70	1630	500	3820	10	1	14000000	759	10.52	0.85	12	0.11	515.00	6399.00	8400	20240126	-35.48	4600	20241025	17.83	8400	-35.48	20240126	4600	17.83	20241025	8400	-35.48	20240126	4600	17.83	20241025	1.66	N	094850	500	70 억		71028	N	N	0	N	00	N
49	20241223	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-10	5	-0.18	19607930	3595	3.86	5410	5530	5410	7090	3830	5460	5454.22	0.51	0	-318	5640	5550	5500	5410	5360	5525	5385	70	1630	500	3820	10	1	14000000	763	10.58	0.85	12	0.03	515.00	6399.00	8400	20240126	-35.12	4600	20241025	18.48	8400	-35.12	20240126	4600	18.48	20241025	8400	-35.12	20240126	4600	18.48	20241025	1.66	N	094850	500	70 억		71028	N	N	0	N	00	N
50	20241220	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-90	5	-1.62	510401530	92874	92.44	5510	5590	5450	7210	3890	5550	5495.65	0.47	0	4524	5790	5670	5590	5470	5390	5630	5430	70	1660	500	3880	10	1	14000000	764	10.60	0.85	12	0.66	515.00	6399.00	8400	20240126	-35.00	4600	20241025	18.70	8400	-35.00	20240126	4600	18.70	20241025	8400	-35.00	20240126	4600	18.70	20241025	1.71	N	094850	500	70 억		66237	N	N	0	N	00	N
51	20241220	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-60	5	-1.08	462299610	84089	83.69	5510	5590	5450	7210	3890	5550	5497.74	0.47	0	2325	5790	5670	5590	5470	5390	5630	5430	70	1660	500	3880	10	1	14000000	769	10.66	0.86	12	0.60	515.00	6399.00	8400	20240126	-34.64	4600	20241025	19.35	8400	-34.64	20240126	4600	19.35	20241025	8400	-34.64	20240126	4600	19.35	20241025	1.71	N	094850	500	70 억		66237	N	N	0	N	00	N
52	20241220	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-50	5	-0.90	412561960	75052	74.70	5510	5590	5450	7210	3890	5550	5497.01	0.47	0	573	5790	5670	5590	5470	5390	5630	5430	70	1660	500	3880	10	1	14000000	770	10.68	0.86	12	0.54	515.00	6399.00	8400	20240126	-34.52	4600	20241025	19.57	8400	-34.52	20240126	4600	19.57	20241025	8400	-34.52	20240126	4600	19.57	20241025	1.71	N	094850	500	70 억		66237	N	N	0	N	00	N
53	20241220	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-10	5	-0.18	387512770	70485	70.15	5510	5590	5450	7210	3890	5550	5497.80	0.47	0	-1851	5790	5670	5590	5470	5390	5630	5430	70	1660	500	3880	10	1	14000000	776	10.76	0.87	12	0.50	515.00	6399.00	8400	20240126	-34.05	4600	20241025	20.43	8400	-34.05	20240126	4600	20.43	20241025	8400	-34.05	20240126	4600	20.43	20241025	1.71	N	094850	500	70 억		66237	N	N	0	N	00	N
54	20241220	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-100	5	-1.80	317090610	57666	57.40	5510	5590	5450	7210	3890	5550	5498.74	0.47	0	-2769	5790	5670	5590	5470	5390	5630	5430	70	1660	500	3880	10	1	14000000	763	10.58	0.85	12	0.41	515.00	6399.00	8400	20240126	-35.12	4600	20241025	18.48	8400	-35.12	20240126	4600	18.48	20241025	8400	-35.12	20240126	4600	18.48	20241025	1.71	N	094850	500	70 억		66237	N	N	0	N	00	N
55	20241220	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-50	5	-0.90	263928060	47951	47.73	5510	5590	5450	7210	3890	5550	5504.12	0.47	0	-5178	5790	5670	5590	5470	5390	5630	5430	70	1660	500	3880	10	1	14000000	770	10.68	0.86	12	0.34	515.00	6399.00	8400	20240126	-34.52	4600	20241025	19.57	8400	-34.52	20240126	4600	19.57	20241025	8400	-34.52	20240126	4600	19.57	20241025	1.71	N	094850	500	70 억		66237	N	N	0	N	00	N
56	20241220	100736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-30	5	-0.54	191165510	34684	34.52	5510	5590	5480	7210	3890	5550	5511.63	0.47	0	229	5790	5670	5590	5470	5390	5630	5430	70	1660	500	3880	10	1	14000000	773	10.72	0.86	12	0.25	515.00	6399.00	8400	20240126	-34.29	4600	20241025	20.00	8400	-34.29	20240126	4600	20.00	20241025	8400	-34.29	20240126	4600	20.00	20241025	1.71	N	094850	500	70 억		66237	N	N	0	N	00	N
57	20241220	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	20	2	0.36	87502530	15843	15.77	5510	5590	5490	7210	3890	5550	5523.10	0.47	0	-80	5790	5670	5590	5470	5390	5630	5430	70	1660	500	3880	10	1	14000000	780	10.82	0.87	12	0.11	515.00	6399.00	8400	20240126	-33.69	4600	20241025	21.09	8400	-33.69	20240126	4600	21.09	20241025	8400	-33.69	20240126	4600	21.09	20241025	1.71	N	094850	500	70 억		66237	N	N	0	N	00	N
58	20241219	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-180	5	-3.14	554269860	98632	64.59	5590	5710	5510	7440	4020	5730	5619.66	0.38	0	12406	5890	5810	5720	5640	5550	5765	5595	70	1710	500	4010	10	1	14000000	777	10.78	0.87	12	0.70	515.00	6399.00	8400	20240126	-33.93	4600	20241025	20.65	8400	-33.93	20240126	4600	20.65	20241025	8400	-33.93	20240126	4600	20.65	20241025	1.45	N	094850	500	70 억		53544	N	N	0	N	00	N
59	20241219	150732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-140	5	-2.44	507810380	90277	59.12	5590	5710	5510	7440	4020	5730	5624.95	0.38	0	9476	5890	5810	5720	5640	5550	5765	5595	70	1710	500	4010	10	1	14000000	783	10.85	0.87	12	0.64	515.00	6399.00	8400	20240126	-33.45	4600	20241025	21.52	8400	-33.45	20240126	4600	21.52	20241025	8400	-33.45	20240126	4600	21.52	20241025	1.45	N	094850	500	70 억		53544	N	N	0	N	00	N
60	20241219	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-70	5	-1.22	411004170	73021	47.82	5590	5710	5510	7440	4020	5730	5628.48	0.38	0	8120	5890	5810	5720	5640	5550	5765	5595	70	1710	500	4010	10	1	14000000	792	10.99	0.88	12	0.52	515.00	6399.00	8400	20240126	-32.62	4600	20241025	23.04	8400	-32.62	20240126	4600	23.04	20241025	8400	-32.62	20240126	4600	23.04	20241025	1.45	N	094850	500	70 억		53544	N	N	0	N	00	N
61	20241219	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-80	5	-1.40	350250420	62278	40.78	5590	5710	5510	7440	4020	5730	5623.87	0.38	0	7657	5890	5810	5720	5640	5550	5765	5595	70	1710	500	4010	10	1	14000000	791	10.97	0.88	12	0.44	515.00	6399.00	8400	20240126	-32.74	4600	20241025	22.83	8400	-32.74	20240126	4600	22.83	20241025	8400	-32.74	20240126	4600	22.83	20241025	1.45	N	094850	500	70 억		53544	N	N	0	N	00	N
62	20241219	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-130	5	-2.27	262232990	46704	30.58	5590	5710	5510	7440	4020	5730	5614.63	0.38	0	8374	5890	5810	5720	5640	5550	5765	5595	70	1710	500	4010	10	1	14000000	784	10.87	0.88	12	0.33	515.00	6399.00	8400	20240126	-33.33	4600	20241025	21.74	8400	-33.33	20240126	4600	21.74	20241025	8400	-33.33	20240126	4600	21.74	20241025	1.45	N	094850	500	70 억		53544	N	N	0	N	00	N
63	20241219	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-120	5	-2.09	235097150	41860	27.41	5590	5710	5510	7440	4020	5730	5616.10	0.38	0	7154	5890	5810	5720	5640	5550	5765	5595	70	1710	500	4010	10	1	14000000	785	10.89	0.88	12	0.30	515.00	6399.00	8400	20240126	-33.21	4600	20241025	21.96	8400	-33.21	20240126	4600	21.96	20241025	8400	-33.21	20240126	4600	21.96	20241025	1.45	N	094850	500	70 억		53544	N	N	0	N	00	N
64	20241219	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-60	5	-1.05	170100100	30257	19.81	5590	5710	5510	7440	4020	5730	5621.61	0.38	0	3995	5890	5810	5720	5640	5550	5765	5595	70	1710	500	4010	10	1	14000000	794	11.01	0.89	12	0.22	515.00	6399.00	8400	20240126	-32.50	4600	20241025	23.26	8400	-32.50	20240126	4600	23.26	20241025	8400	-32.50	20240126	4600	23.26	20241025	1.45	N	094850	500	70 억		53544	N	N	0	N	00	N
65	20241219	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-70	5	-1.22	97402500	17445	11.42	5590	5660	5510	7440	4020	5730	5582.86	0.38	0	4266	5890	5810	5720	5640	5550	5765	5595	70	1710	500	4010	10	1	14000000	792	10.99	0.88	12	0.12	515.00	6399.00	8400	20240126	-32.62	4600	20241025	23.04	8400	-32.62	20240126	4600	23.04	20241025	8400	-32.62	20240126	4600	23.04	20241025	1.45	N	094850	500	70 억		53544	N	N	0	N	00	N
66	20241218	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	70	2	1.24	865170780	151386	11.64	5780	5800	5630	7350	3970	5660	5714.90	0.33	0	6766	6386	6022	5806	5442	5226	6205	5625	70	1690	500	3960	10	1	14000000	802	11.13	0.90	12	1.08	515.00	6399.00	8400	20240126	-31.79	4600	20241025	24.57	8400	-31.79	20240126	4600	24.57	20241025	8400	-31.79	20240126	4600	24.57	20241025	1.41	N	094850	500	70 억		46886	N	N	0	N	00	N
67	20241218	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	80	2	1.41	784553440	137304	10.56	5780	5800	5630	7350	3970	5660	5713.99	0.33	0	3553	6386	6022	5806	5442	5226	6205	5625	70	1690	500	3960	10	1	14000000	804	11.15	0.90	12	0.98	515.00	6399.00	8400	20240126	-31.67	4600	20241025	24.78	8400	-31.67	20240126	4600	24.78	20241025	8400	-31.67	20240126	4600	24.78	20241025	1.41	N	094850	500	70 억		46886	N	N	0	N	00	N
68	20241218	140731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	40	2	0.71	691711370	121126	9.32	5780	5800	5630	7350	3970	5660	5710.68	0.33	0	1975	6386	6022	5806	5442	5226	6205	5625	70	1690	500	3960	10	1	14000000	798	11.07	0.89	12	0.87	515.00	6399.00	8400	20240126	-32.14	4600	20241025	23.91	8400	-32.14	20240126	4600	23.91	20241025	8400	-32.14	20240126	4600	23.91	20241025	1.41	N	094850	500	70 억		46886	N	N	0	N	00	N
69	20241218	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	20	2	0.35	595180410	104219	8.02	5780	5800	5630	7350	3970	5660	5710.86	0.33	0	-2652	6386	6022	5806	5442	5226	6205	5625	70	1690	500	3960	10	1	14000000	795	11.03	0.89	12	0.74	515.00	6399.00	8400	20240126	-32.38	4600	20241025	23.48	8400	-32.38	20240126	4600	23.48	20241025	8400	-32.38	20240126	4600	23.48	20241025	1.41	N	094850	500	70 억		46886	N	N	0	N	00	N
70	20241218	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	30	2	0.53	556487740	97418	7.49	5780	5800	5630	7350	3970	5660	5712.37	0.33	0	-2445	6386	6022	5806	5442	5226	6205	5625	70	1690	500	3960	10	1	14000000	797	11.05	0.89	12	0.70	515.00	6399.00	8400	20240126	-32.26	4600	20241025	23.70	8400	-32.26	20240126	4600	23.70	20241025	8400	-32.26	20240126	4600	23.70	20241025	1.41	N	094850	500	70 억		46886	N	N	0	N	00	N
71	20241218	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	30	2	0.53	509369300	89120	6.85	5780	5800	5630	7350	3970	5660	5715.54	0.33	0	-2759	6386	6022	5806	5442	5226	6205	5625	70	1690	500	3960	10	1	14000000	797	11.05	0.89	12	0.64	515.00	6399.00	8400	20240126	-32.26	4600	20241025	23.70	8400	-32.26	20240126	4600	23.70	20241025	8400	-32.26	20240126	4600	23.70	20241025	1.41	N	094850	500	70 억		46886	N	N	0	N	00	N
72	20241218	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	80	2	1.41	358329890	62541	4.81	5780	5800	5650	7350	3970	5660	5729.52	0.33	0	-2648	6386	6022	5806	5442	5226	6205	5625	70	1690	500	3960	10	1	14000000	804	11.15	0.90	12	0.45	515.00	6399.00	8400	20240126	-31.67	4600	20241025	24.78	8400	-31.67	20240126	4600	24.78	20241025	8400	-31.67	20240126	4600	24.78	20241025	1.41	N	094850	500	70 억		46886	N	N	0	N	00	N
73	20241218	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	110	2	1.94	142462010	24662	1.90	5780	5800	5720	7350	3970	5660	5776.58	0.33	0	2529	6386	6022	5806	5442	5226	6205	5625	70	1690	500	3960	10	1	14000000	808	11.20	0.90	12	0.18	515.00	6399.00	8400	20240126	-31.31	4600	20241025	25.43	8400	-31.31	20240126	4600	25.43	20241025	8400	-31.31	20240126	4600	25.43	20241025	1.41	N	094850	500	70 억		46886	N	N	0	N	00	N
74	20241217	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	10	2	0.18	7637793260	1296690	441.26	5620	6170	5590	7340	3960	5650	5890.30	0.57	0	-32578	6070	5860	5630	5420	5190	5965	5525	70	1690	500	3950	10	1	14000000	792	10.99	0.88	12	9.26	515.00	6399.00	8400	20240126	-32.62	4600	20241025	23.04	8400	-32.62	20240126	4600	23.04	20241025	8400	-32.62	20240126	4600	23.04	20241025	1.29	N	094850	500	70 억		79945	N	N	0	N	00	N
75	20241217	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-30	5	-0.53	7572731580	1285193	437.35	5620	6170	5590	7340	3960	5650	5892.34	0.57	0	-32831	6070	5860	5630	5420	5190	5965	5525	70	1690	500	3950	10	1	14000000	787	10.91	0.88	12	9.18	515.00	6399.00	8400	20240126	-33.10	4600	20241025	22.17	8400	-33.10	20240126	4600	22.17	20241025	8400	-33.10	20240126	4600	22.17	20241025	1.29	N	094850	500	70 억		79945	N	N	0	N	00	N
76	20241217	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	50	2	0.88	7289179110	1235244	420.35	5620	6170	5590	7340	3960	5650	5901.05	0.57	0	-30502	6070	5860	5630	5420	5190	5965	5525	70	1690	500	3950	10	1	14000000	798	11.07	0.89	12	8.82	515.00	6399.00	8400	20240126	-32.14	4600	20241025	23.91	8400	-32.14	20240126	4600	23.91	20241025	8400	-32.14	20240126	4600	23.91	20241025	1.29	N	094850	500	70 억		79945	N	N	0	N	00	N
77	20241217	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	80	2	1.42	6930116410	1172338	398.94	5620	6170	5590	7340	3960	5650	5911.42	0.57	0	-39895	6070	5860	5630	5420	5190	5965	5525	70	1690	500	3950	10	1	14000000	802	11.13	0.90	12	8.37	515.00	6399.00	8400	20240126	-31.79	4600	20241025	24.57	8400	-31.79	20240126	4600	24.57	20241025	8400	-31.79	20240126	4600	24.57	20241025	1.29	N	094850	500	70 억		79945	N	N	0	N	00	N
78	20241217	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	310	2	5.49	6452190560	1090588	371.12	5620	6170	5590	7340	3960	5650	5916.31	0.57	0	-41854	6070	5860	5630	5420	5190	5965	5525	70	1690	500	3950	10	1	14000000	834	11.57	0.93	12	7.79	515.00	6399.00	8400	20240126	-29.05	4600	20241025	29.57	8400	-29.05	20240126	4600	29.57	20241025	8400	-29.05	20240126	4600	29.57	20241025	1.29	N	094850	500	70 억		79945	N	N	0	N	00	N
79	20241217	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	160	2	2.83	4543624520	769840	261.97	5620	6170	5590	7340	3960	5650	5902.12	0.57	0	-26243	6070	5860	5630	5420	5190	5965	5525	70	1690	500	3950	10	1	14000000	813	11.28	0.91	12	5.50	515.00	6399.00	8400	20240126	-30.83	4600	20241025	26.30	8400	-30.83	20240126	4600	26.30	20241025	8400	-30.83	20240126	4600	26.30	20241025	1.29	N	094850	500	70 억		79945	N	N	0	N	00	N
80	20241217	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	110	2	1.95	4273600030	722957	246.02	5620	6170	5590	7340	3960	5650	5911.37	0.57	0	-7888	6070	5860	5630	5420	5190	5965	5525	70	1690	500	3950	10	1	14000000	806	11.18	0.90	12	5.16	515.00	6399.00	8400	20240126	-31.43	4600	20241025	25.22	8400	-31.43	20240126	4600	25.22	20241025	8400	-31.43	20240126	4600	25.22	20241025	1.29	N	094850	500	70 억		79945	N	N	0	N	00	N
81	20241217	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	170	2	3.01	465856190	80312	27.33	5620	5940	5610	7340	3960	5650	5801.05	0.57	0	8759	6070	5860	5630	5420	5190	5965	5525	70	1690	500	3950	10	1	14000000	815	11.30	0.91	12	0.57	515.00	6399.00	8400	20240126	-30.71	4600	20241025	26.52	8400	-30.71	20240126	4600	26.52	20241025	8400	-30.71	20240126	4600	26.52	20241025	1.29	N	094850	500	70 억		79945	N	N	0	N	00	N
82	20241216	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	170	2	3.10	1647556470	292079	385.55	5480	5840	5400	7120	3840	5480	5640.77	0.79	0	-29335	5666	5572	5386	5292	5106	5620	5340	70	1640	500	3830	10	1	14000000	791	10.97	0.88	12	2.09	515.00	6399.00	8400	20240126	-32.74	4600	20241025	22.83	8400	-32.74	20240126	4600	22.83	20241025	8400	-32.74	20240126	4600	22.83	20241025	1.29	N	094850	500	70 억		110233	N	N	0	N	00	N
83	20241216	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	180	2	3.28	1578400580	279827	369.37	5480	5840	5400	7120	3840	5480	5640.63	0.79	0	-30989	5666	5572	5386	5292	5106	5620	5340	70	1640	500	3830	10	1	14000000	792	10.99	0.88	12	2.00	515.00	6399.00	8400	20240126	-32.62	4600	20241025	23.04	8400	-32.62	20240126	4600	23.04	20241025	8400	-32.62	20240126	4600	23.04	20241025	1.29	N	094850	500	70 억		110233	N	N	0	N	00	N
84	20241216	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	190	2	3.47	1460018400	258912	341.77	5480	5840	5400	7120	3840	5480	5639.05	0.79	0	-27943	5666	5572	5386	5292	5106	5620	5340	70	1640	500	3830	10	1	14000000	794	11.01	0.89	12	1.85	515.00	6399.00	8400	20240126	-32.50	4600	20241025	23.26	8400	-32.50	20240126	4600	23.26	20241025	8400	-32.50	20240126	4600	23.26	20241025	1.29	N	094850	500	70 억		110233	N	N	0	N	00	N
85	20241216	130729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	170	2	3.10	1129973330	200655	264.87	5480	5840	5400	7120	3840	5480	5631.42	0.79	0	-18733	5666	5572	5386	5292	5106	5620	5340	70	1640	500	3830	10	1	14000000	791	10.97	0.88	12	1.43	515.00	6399.00	8400	20240126	-32.74	4600	20241025	22.83	8400	-32.74	20240126	4600	22.83	20241025	8400	-32.74	20240126	4600	22.83	20241025	1.29	N	094850	500	70 억		110233	N	N	0	N	00	N
86	20241216	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-20	5	-0.36	225166240	41282	54.49	5480	5510	5400	7120	3840	5480	5454.34	0.79	0	4685	5666	5572	5386	5292	5106	5620	5340	70	1640	500	3830	10	1	14000000	764	10.60	0.85	12	0.29	515.00	6399.00	8400	20240126	-35.00	4600	20241025	18.70	8400	-35.00	20240126	4600	18.70	20241025	8400	-35.00	20240126	4600	18.70	20241025	1.29	N	094850	500	70 억		110233	N	N	0	N	00	N
87	20241216	110728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-20	5	-0.36	211203190	38712	51.10	5480	5510	5400	7120	3840	5480	5455.76	0.79	0	4843	5666	5572	5386	5292	5106	5620	5340	70	1640	500	3830	10	1	14000000	764	10.60	0.85	12	0.28	515.00	6399.00	8400	20240126	-35.00	4600	20241025	18.70	8400	-35.00	20240126	4600	18.70	20241025	8400	-35.00	20240126	4600	18.70	20241025	1.29	N	094850	500	70 억		110233	N	N	0	N	00	N
88	20241216	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-10	5	-0.18	184590760	33826	44.65	5480	5510	5400	7120	3840	5480	5457.07	0.79	0	4515	5666	5572	5386	5292	5106	5620	5340	70	1640	500	3830	10	1	14000000	766	10.62	0.85	12	0.24	515.00	6399.00	8400	20240126	-34.88	4600	20241025	18.91	8400	-34.88	20240126	4600	18.91	20241025	8400	-34.88	20240126	4600	18.91	20241025	1.29	N	094850	500	70 억		110233	N	N	0	N	00	N
89	20241216	090730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	10	2	0.18	54281960	9959	13.15	5480	5500	5400	7120	3840	5480	5450.54	0.79	0	1944	5666	5572	5386	5292	5106	5620	5340	70	1640	500	3830	10	1	14000000	769	10.66	0.86	12	0.07	515.00	6399.00	8400	20240126	-34.64	4600	20241025	19.35	8400	-34.64	20240126	4600	19.35	20241025	8400	-34.64	20240126	4600	19.35	20241025	1.29	N	094850	500	70 억		110233	N	N	0	N	00	N
90	20241213	160722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	210	2	3.98	406174010	75108	62.30	5210	5480	5200	6850	3690	5270	5407.48	0.74	0	6822	5643	5456	5363	5176	5083	5410	5130	70	1580	500	3680	10	1	14000000	767	10.64	0.86	12	0.54	515.00	6399.00	8400	20240126	-34.76	4600	20241025	19.13	8400	-34.76	20240126	4600	19.13	20241025	8400	-34.76	20240126	4600	19.13	20241025	1.30	N	094850	500	70 억		103411	N	N	0	N	00	N
91	20241213	150726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	180	2	3.42	345152040	63947	53.04	5210	5460	5200	6850	3690	5270	5397.47	0.74	0	8795	5643	5456	5363	5176	5083	5410	5130	70	1580	500	3680	10	1	14000000	763	10.58	0.85	12	0.46	515.00	6399.00	8400	20240126	-35.12	4600	20241025	18.48	8400	-35.12	20240126	4600	18.48	20241025	8400	-35.12	20240126	4600	18.48	20241025	1.30	N	094850	500	70 억		103411	N	N	0	N	00	N
92	20241213	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	170	2	3.23	293701920	54477	45.19	5210	5460	5200	6850	3690	5270	5391.30	0.74	0	7689	5643	5456	5363	5176	5083	5410	5130	70	1580	500	3680	10	1	14000000	762	10.56	0.85	12	0.39	515.00	6399.00	8400	20240126	-35.24	4600	20241025	18.26	8400	-35.24	20240126	4600	18.26	20241025	8400	-35.24	20240126	4600	18.26	20241025	1.30	N	094850	500	70 억		103411	N	N	0	N	00	N
93	20241213	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	190	2	3.61	277654650	51529	42.74	5210	5460	5200	6850	3690	5270	5388.32	0.74	0	6588	5643	5456	5363	5176	5083	5410	5130	70	1580	500	3680	10	1	14000000	764	10.60	0.85	12	0.37	515.00	6399.00	8400	20240126	-35.00	4600	20241025	18.70	8400	-35.00	20240126	4600	18.70	20241025	8400	-35.00	20240126	4600	18.70	20241025	1.30	N	094850	500	70 억		103411	N	N	0	N	00	N
94	20241213	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	160	2	3.04	180899560	33759	28.00	5210	5450	5200	6850	3690	5270	5358.56	0.74	0	3992	5643	5456	5363	5176	5083	5410	5130	70	1580	500	3680	10	1	14000000	760	10.54	0.85	12	0.24	515.00	6399.00	8400	20240126	-35.36	4600	20241025	18.04	8400	-35.36	20240126	4600	18.04	20241025	8400	-35.36	20240126	4600	18.04	20241025	1.30	N	094850	500	70 억		103411	N	N	0	N	00	N
95	20241213	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	140	2	2.66	147994410	27681	22.96	5210	5440	5200	6850	3690	5270	5346.43	0.74	0	2672	5643	5456	5363	5176	5083	5410	5130	70	1580	500	3680	10	1	14000000	757	10.50	0.85	12	0.20	515.00	6399.00	8400	20240126	-35.60	4600	20241025	17.61	8400	-35.60	20240126	4600	17.61	20241025	8400	-35.60	20240126	4600	17.61	20241025	1.30	N	094850	500	70 억		103411	N	N	0	N	00	N
96	20241213	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	160	2	3.04	120928930	22690	18.82	5210	5440	5200	6850	3690	5270	5329.61	0.74	0	2150	5643	5456	5363	5176	5083	5410	5130	70	1580	500	3680	10	1	14000000	760	10.54	0.85	12	0.16	515.00	6399.00	8400	20240126	-35.36	4600	20241025	18.04	8400	-35.36	20240126	4600	18.04	20241025	8400	-35.36	20240126	4600	18.04	20241025	1.30	N	094850	500	70 억		103411	N	N	0	N	00	N
97	20241213	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-10	5	-0.19	36894330	7081	5.87	5210	5260	5200	6850	3690	5270	5210.33	0.74	0	4836	5643	5456	5363	5176	5083	5410	5130	70	1580	500	3680	10	1	14000000	736	10.21	0.82	12	0.05	515.00	6399.00	8400	20240126	-37.38	4600	20241025	14.35	8400	-37.38	20240126	4600	14.35	20241025	8400	-37.38	20240126	4600	14.35	20241025	1.30	N	094850	500	70 억		103411	N	N	0	N	00	N
98	20241212	160730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-130	5	-2.41	645821880	119537	210.01	5410	5550	5270	7020	3780	5400	5402.71	0.87	0	-19048	5600	5500	5350	5250	5100	5550	5300	70	1620	500	3780	10	1	14000000	738	10.23	0.82	12	0.85	515.00	6399.00	8400	20240126	-37.26	4600	20241025	14.57	8400	-37.26	20240126	4600	14.57	20241025	8400	-37.26	20240126	4600	14.57	20241025	1.33	N	094850	500	70 억		122453	N	N	0	N	00	N
99	20241212	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-20	5	-0.37	591193410	109230	191.90	5410	5550	5290	7020	3780	5400	5412.37	0.87	0	-21038	5600	5500	5350	5250	5100	5550	5300	70	1620	500	3780	10	1	14000000	753	10.45	0.84	12	0.78	515.00	6399.00	8400	20240126	-35.95	4600	20241025	16.96	8400	-35.95	20240126	4600	16.96	20241025	8400	-35.95	20240126	4600	16.96	20241025	1.33	N	094850	500	70 억		122453	N	N	0	N	00	N
100	20241212	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-70	5	-1.30	554521740	102381	179.87	5410	5550	5290	7020	3780	5400	5416.26	0.87	0	-18980	5600	5500	5350	5250	5100	5550	5300	70	1620	500	3780	10	1	14000000	746	10.35	0.83	12	0.73	515.00	6399.00	8400	20240126	-36.55	4600	20241025	15.87	8400	-36.55	20240126	4600	15.87	20241025	8400	-36.55	20240126	4600	15.87	20241025	1.33	N	094850	500	70 억		122453	N	N	0	N	00	N
101	20241212	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-20	5	-0.37	274270130	50831	89.30	5410	5510	5300	7020	3780	5400	5395.73	0.87	0	-9764	5600	5500	5350	5250	5100	5550	5300	70	1620	500	3780	10	1	14000000	753	10.45	0.84	12	0.36	515.00	6399.00	8400	20240126	-35.95	4600	20241025	16.96	8400	-35.95	20240126	4600	16.96	20241025	8400	-35.95	20240126	4600	16.96	20241025	1.33	N	094850	500	70 억		122453	N	N	0	N	00	N
102	20241212	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-50	5	-0.93	242996210	44971	79.01	5410	5510	5320	7020	3780	5400	5403.40	0.87	0	-9112	5600	5500	5350	5250	5100	5550	5300	70	1620	500	3780	10	1	14000000	749	10.39	0.84	12	0.32	515.00	6399.00	8400	20240126	-36.31	4600	20241025	16.30	8400	-36.31	20240126	4600	16.30	20241025	8400	-36.31	20240126	4600	16.30	20241025	1.33	N	094850	500	70 억		122453	N	N	0	N	00	N
103	20241212	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	30	2	0.56	210644410	38967	68.46	5410	5510	5340	7020	3780	5400	5405.71	0.87	0	-6171	5600	5500	5350	5250	5100	5550	5300	70	1620	500	3780	10	1	14000000	760	10.54	0.85	12	0.28	515.00	6399.00	8400	20240126	-35.36	4600	20241025	18.04	8400	-35.36	20240126	4600	18.04	20241025	8400	-35.36	20240126	4600	18.04	20241025	1.33	N	094850	500	70 억		122453	N	N	0	N	00	N
104	20241212	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-40	5	-0.74	161141950	29834	52.41	5410	5510	5340	7020	3780	5400	5401.29	0.87	0	-5048	5600	5500	5350	5250	5100	5550	5300	70	1620	500	3780	10	1	14000000	750	10.41	0.84	12	0.21	515.00	6399.00	8400	20240126	-36.19	4600	20241025	16.52	8400	-36.19	20240126	4600	16.52	20241025	8400	-36.19	20240126	4600	16.52	20241025	1.33	N	094850	500	70 억		122453	N	N	0	N	00	N
105	20241212	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-20	5	-0.37	10204420	1891	3.32	5410	5410	5380	7020	3780	5400	5396.31	0.87	0	720	5600	5500	5350	5250	5100	5550	5300	70	1620	500	3780	10	1	14000000	753	10.45	0.84	12	0.01	515.00	6399.00	8400	20240126	-35.95	4600	20241025	16.96	8400	-35.95	20240126	4600	16.96	20241025	8400	-35.95	20240126	4600	16.96	20241025	1.33	N	094850	500	70 억		122453	N	N	0	N	00	N
106	20241211	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	130	2	2.47	303914610	56537	74.82	5200	5450	5200	6850	3690	5270	5375.41	0.85	0	3237	5543	5406	5193	5056	4843	5475	5125	70	1580	500	3680	10	1	14000000	756	10.49	0.84	12	0.40	515.00	6399.00	8400	20240126	-35.71	4600	20241025	17.39	8400	-35.71	20240126	4600	17.39	20241025	8400	-35.71	20240126	4600	17.39	20241025	1.46	N	094850	500	70 억		119390	N	N	0	N	00	N
107	20241211	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	160	2	3.04	286594810	53338	70.59	5200	5450	5200	6850	3690	5270	5373.18	0.85	0	2944	5543	5406	5193	5056	4843	5475	5125	70	1580	500	3680	10	1	14000000	760	10.54	0.85	12	0.38	515.00	6399.00	8400	20240126	-35.36	4600	20241025	18.04	8400	-35.36	20240126	4600	18.04	20241025	8400	-35.36	20240126	4600	18.04	20241025	1.46	N	094850	500	70 억		119390	N	N	0	N	00	N
108	20241211	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	140	2	2.66	226979560	42348	56.04	5200	5430	5200	6850	3690	5270	5359.86	0.85	0	797	5543	5406	5193	5056	4843	5475	5125	70	1580	500	3680	10	1	14000000	757	10.50	0.85	12	0.30	515.00	6399.00	8400	20240126	-35.60	4600	20241025	17.61	8400	-35.60	20240126	4600	17.61	20241025	8400	-35.60	20240126	4600	17.61	20241025	1.46	N	094850	500	70 억		119390	N	N	0	N	00	N
109	20241211	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	100	2	1.90	204580270	38198	50.55	5200	5430	5200	6850	3690	5270	5355.78	0.85	0	1024	5543	5406	5193	5056	4843	5475	5125	70	1580	500	3680	10	1	14000000	752	10.43	0.84	12	0.27	515.00	6399.00	8400	20240126	-36.07	4600	20241025	16.74	8400	-36.07	20240126	4600	16.74	20241025	8400	-36.07	20240126	4600	16.74	20241025	1.46	N	094850	500	70 억		119390	N	N	0	N	00	N
110	20241211	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	90	2	1.71	172512190	32200	42.61	5200	5430	5200	6850	3690	5270	5357.52	0.85	0	764	5543	5406	5193	5056	4843	5475	5125	70	1580	500	3680	10	1	14000000	750	10.41	0.84	12	0.23	515.00	6399.00	8400	20240126	-36.19	4600	20241025	16.52	8400	-36.19	20240126	4600	16.52	20241025	8400	-36.19	20240126	4600	16.52	20241025	1.46	N	094850	500	70 억		119390	N	N	0	N	00	N
111	20241211	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	60	2	1.14	148608380	27726	36.69	5200	5430	5200	6850	3690	5270	5359.89	0.85	0	372	5543	5406	5193	5056	4843	5475	5125	70	1580	500	3680	10	1	14000000	746	10.35	0.83	12	0.20	515.00	6399.00	8400	20240126	-36.55	4600	20241025	15.87	8400	-36.55	20240126	4600	15.87	20241025	8400	-36.55	20240126	4600	15.87	20241025	1.46	N	094850	500	70 억		119390	N	N	0	N	00	N
112	20241211	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	120	2	2.28	106293620	19826	26.24	5200	5430	5200	6850	3690	5270	5361.32	0.85	0	56	5543	5406	5193	5056	4843	5475	5125	70	1580	500	3680	10	1	14000000	755	10.47	0.84	12	0.14	515.00	6399.00	8400	20240126	-35.83	4600	20241025	17.17	8400	-35.83	20240126	4600	17.17	20241025	8400	-35.83	20240126	4600	17.17	20241025	1.46	N	094850	500	70 억		119390	N	N	0	N	00	N
113	20241211	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	60	2	1.14	11237790	2148	2.84	5200	5330	5200	6850	3690	5270	5231.75	0.85	0	1549	5543	5406	5193	5056	4843	5475	5125	70	1580	500	3680	10	1	14000000	746	10.35	0.83	12	0.02	515.00	6399.00	8400	20240126	-36.55	4600	20241025	15.87	8400	-36.55	20240126	4600	15.87	20241025	8400	-36.55	20240126	4600	15.87	20241025	1.46	N	094850	500	70 억		119390	N	N	0	N	00	N
114	20241210	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	280	2	5.61	389776955	74879	71.39	4980	5330	4980	6480	3495	4990	5205.42	0.72	0	18327	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	738	10.23	0.82	12	0.53	515.00	6399.00	8400	20240126	-37.26	4600	20241025	14.57	8400	-37.26	20240126	4600	14.57	20241025	8400	-37.26	20240126	4600	14.57	20241025	1.54	N	094850	500	70 억		101100	N	N	0	N	00	N
115	20241210	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	300	2	6.01	375292115	72133	68.77	4980	5330	4980	6480	3495	4990	5202.78	0.72	0	17929	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	741	10.27	0.83	12	0.52	515.00	6399.00	8400	20240126	-37.02	4600	20241025	15.00	8400	-37.02	20240126	4600	15.00	20241025	8400	-37.02	20240126	4600	15.00	20241025	1.54	N	094850	500	70 억		101100	N	N	0	N	00	N
116	20241210	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	300	2	6.01	334911355	64469	61.46	4980	5330	4980	6480	3495	4990	5194.92	0.72	0	13828	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	741	10.27	0.83	12	0.46	515.00	6399.00	8400	20240126	-37.02	4600	20241025	15.00	8400	-37.02	20240126	4600	15.00	20241025	8400	-37.02	20240126	4600	15.00	20241025	1.54	N	094850	500	70 억		101100	N	N	0	N	00	N
117	20241210	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	290	2	5.81	287712285	55566	52.97	4980	5280	4980	6480	3495	4990	5177.85	0.72	0	12609	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	739	10.25	0.83	12	0.40	515.00	6399.00	8400	20240126	-37.14	4600	20241025	14.78	8400	-37.14	20240126	4600	14.78	20241025	8400	-37.14	20240126	4600	14.78	20241025	1.54	N	094850	500	70 억		101100	N	N	0	N	00	N
118	20241210	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	260	2	5.21	255458245	49395	47.09	4980	5280	4980	6480	3495	4990	5171.75	0.72	0	11432	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	735	10.19	0.82	12	0.35	515.00	6399.00	8400	20240126	-37.50	4600	20241025	14.13	8400	-37.50	20240126	4600	14.13	20241025	8400	-37.50	20240126	4600	14.13	20241025	1.54	N	094850	500	70 억		101100	N	N	0	N	00	N
119	20241210	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	280	2	5.61	238506665	46161	44.01	4980	5280	4980	6480	3495	4990	5166.85	0.72	0	9534	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	738	10.23	0.82	12	0.33	515.00	6399.00	8400	20240126	-37.26	4600	20241025	14.57	8400	-37.26	20240126	4600	14.57	20241025	8400	-37.26	20240126	4600	14.57	20241025	1.54	N	094850	500	70 억		101100	N	N	0	N	00	N
120	20241210	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	200	2	4.01	149961065	29156	27.80	4980	5200	4980	6480	3495	4990	5143.41	0.72	0	6402	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	727	10.08	0.81	12	0.21	515.00	6399.00	8400	20240126	-38.21	4600	20241025	12.83	8400	-38.21	20240126	4600	12.83	20241025	8400	-38.21	20240126	4600	12.83	20241025	1.54	N	094850	500	70 억		101100	N	N	0	N	00	N
121	20241210	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	110	2	2.20	18646795	3697	3.52	4980	5130	4980	6480	3495	4990	5043.78	0.72	0	1622	5210	5100	5030	4920	4850	5065	4885	70	1490	500	3490	10	1	14000000	714	9.90	0.80	12	0.03	515.00	6399.00	8400	20240126	-39.29	4600	20241025	10.87	8400	-39.29	20240126	4600	10.87	20241025	8400	-39.29	20240126	4600	10.87	20241025	1.54	N	094850	500	70 억		101100	N	N	0	N	00	N
122	20241209	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-270	5	-5.13	523362680	104427	85.47	5130	5140	4960	6830	3690	5260	5011.77	0.71	0	620	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	5	1	14000000	699	9.69	0.78	12	0.75	515.00	6399.00	8400	20240126	-40.60	4600	20241025	8.48	8400	-40.60	20240126	4600	8.48	20241025	8400	-40.60	20240126	4600	8.48	20241025	1.75	N	094850	500	70 억		99343	N	N	0	N	00	N
123	20241209	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-240	5	-4.56	457013060	91153	74.61	5130	5140	4960	6830	3690	5260	5013.69	0.71	0	17	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	10	1	14000000	703	9.75	0.78	12	0.65	515.00	6399.00	8400	20240126	-40.24	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	1.75	N	094850	500	70 억		99343	N	N	0	N	00	N
124	20241209	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-240	5	-4.56	426395870	85039	69.60	5130	5140	4960	6830	3690	5260	5014.12	0.71	0	-1338	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	10	1	14000000	703	9.75	0.78	12	0.61	515.00	6399.00	8400	20240126	-40.24	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	1.75	N	094850	500	70 억		99343	N	N	0	N	00	N
125	20241209	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-265	5	-5.04	369210610	73612	60.25	5130	5140	4960	6830	3690	5260	5015.63	0.71	0	-5501	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	5	1	14000000	699	9.70	0.78	12	0.53	515.00	6399.00	8400	20240126	-40.54	4600	20241025	8.59	8400	-40.54	20240126	4600	8.59	20241025	8400	-40.54	20240126	4600	8.59	20241025	1.75	N	094850	500	70 억		99343	N	N	0	N	00	N
126	20241209	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-270	5	-5.13	341500020	68065	55.71	5130	5140	4960	6830	3690	5260	5017.26	0.71	0	-5960	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	5	1	14000000	699	9.69	0.78	12	0.49	515.00	6399.00	8400	20240126	-40.60	4600	20241025	8.48	8400	-40.60	20240126	4600	8.48	20241025	8400	-40.60	20240126	4600	8.48	20241025	1.75	N	094850	500	70 억		99343	N	N	0	N	00	N
127	20241209	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-250	5	-4.75	298584830	59489	48.69	5130	5140	4960	6830	3690	5260	5019.16	0.71	0	-6376	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	10	1	14000000	701	9.73	0.78	12	0.42	515.00	6399.00	8400	20240126	-40.36	4600	20241025	8.91	8400	-40.36	20240126	4600	8.91	20241025	8400	-40.36	20240126	4600	8.91	20241025	1.75	N	094850	500	70 억		99343	N	N	0	N	00	N
128	20241209	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-240	5	-4.56	262387520	52294	42.80	5130	5140	4960	6830	3690	5260	5017.55	0.71	0	-5702	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	10	1	14000000	703	9.75	0.78	12	0.37	515.00	6399.00	8400	20240126	-40.24	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	1.75	N	094850	500	70 억		99343	N	N	0	N	00	N
129	20241209	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-190	5	-3.61	22184370	4352	3.56	5130	5140	5060	6830	3690	5260	5097.51	0.71	0	56	5506	5382	5196	5072	4886	5445	5135	70	1570	500	3680	10	1	14000000	710	9.84	0.79	12	0.03	515.00	6399.00	8400	20240126	-39.64	4600	20241025	10.22	8400	-39.64	20240126	4600	10.22	20241025	8400	-39.64	20240126	4600	10.22	20241025	1.75	N	094850	500	70 억		99343	N	N	0	N	00	N
130	20241206	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	20	2	0.38	622561360	120503	63.28	5150	5320	5010	6810	3670	5240	5166.30	0.57	0	19714	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	736	10.21	0.82	12	0.86	515.00	6399.00	8400	20240126	-37.38	4600	20241025	14.35	8400	-37.38	20240126	4600	14.35	20241025	8400	-37.38	20240126	4600	14.35	20241025	2.00	N	094850	500	70 억		79573	N	N	0	N	00	N
131	20241206	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	60	2	1.15	591863950	114669	60.22	5150	5320	5010	6810	3670	5240	5161.50	0.57	0	20820	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	742	10.29	0.83	12	0.82	515.00	6399.00	8400	20240126	-36.90	4600	20241025	15.22	8400	-36.90	20240126	4600	15.22	20241025	8400	-36.90	20240126	4600	15.22	20241025	2.00	N	094850	500	70 억		79573	N	N	0	N	00	N
132	20241206	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-80	5	-1.53	500129500	97165	51.02	5150	5310	5010	6810	3670	5240	5147.22	0.57	0	16306	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	722	10.02	0.81	12	0.69	515.00	6399.00	8400	20240126	-38.57	4600	20241025	12.17	8400	-38.57	20240126	4600	12.17	20241025	8400	-38.57	20240126	4600	12.17	20241025	2.00	N	094850	500	70 억		79573	N	N	0	N	00	N
133	20241206	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-100	5	-1.91	487114160	94634	49.69	5150	5310	5010	6810	3670	5240	5147.35	0.57	0	14959	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	720	9.98	0.80	12	0.68	515.00	6399.00	8400	20240126	-38.81	4600	20241025	11.74	8400	-38.81	20240126	4600	11.74	20241025	8400	-38.81	20240126	4600	11.74	20241025	2.00	N	094850	500	70 억		79573	N	N	0	N	00	N
134	20241206	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-60	5	-1.15	474607620	92210	48.42	5150	5310	5010	6810	3670	5240	5147.03	0.57	0	14712	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	725	10.06	0.81	12	0.66	515.00	6399.00	8400	20240126	-38.33	4600	20241025	12.61	8400	-38.33	20240126	4600	12.61	20241025	8400	-38.33	20240126	4600	12.61	20241025	2.00	N	094850	500	70 억		79573	N	N	0	N	00	N
135	20241206	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-100	5	-1.91	432616060	84042	44.13	5150	5310	5010	6810	3670	5240	5147.62	0.57	0	12226	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	720	9.98	0.80	12	0.60	515.00	6399.00	8400	20240126	-38.81	4600	20241025	11.74	8400	-38.81	20240126	4600	11.74	20241025	8400	-38.81	20240126	4600	11.74	20241025	2.00	N	094850	500	70 억		79573	N	N	0	N	00	N
136	20241206	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	0	3	0.00	142497010	27381	14.38	5150	5310	5110	6810	3670	5240	5204.23	0.57	0	-4692	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	734	10.17	0.82	12	0.20	515.00	6399.00	8400	20240126	-37.62	4600	20241025	13.91	8400	-37.62	20240126	4600	13.91	20241025	8400	-37.62	20240126	4600	13.91	20241025	2.00	N	094850	500	70 억		79573	N	N	0	N	00	N
137	20241206	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-40	5	-0.76	40004490	7738	4.06	5150	5230	5110	6810	3670	5240	5169.87	0.57	0	122	5640	5440	5320	5120	5000	5380	5060	70	1570	500	3660	10	1	14000000	728	10.10	0.81	12	0.06	515.00	6399.00	8400	20240126	-38.10	4600	20241025	13.04	8400	-38.10	20240126	4600	13.04	20241025	8400	-38.10	20240126	4600	13.04	20241025	2.00	N	094850	500	70 억		79573	N	N	0	N	00	N
138	20241205	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-280	5	-5.07	998850930	188474	78.36	5520	5520	5200	7170	3870	5520	5299.68	0.55	0	3661	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	734	10.17	0.82	12	1.35	515.00	6399.00	8400	20240126	-37.62	4600	20241025	13.91	8400	-37.62	20240126	4600	13.91	20241025	8400	-37.62	20240126	4600	13.91	20241025	1.90	N	094850	500	70 억		76532	N	N	0	N	00	N
139	20241205	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-280	5	-5.07	906420250	170841	71.03	5520	5520	5200	7170	3870	5520	5305.64	0.55	0	-1540	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	734	10.17	0.82	12	1.22	515.00	6399.00	8400	20240126	-37.62	4600	20241025	13.91	8400	-37.62	20240126	4600	13.91	20241025	8400	-37.62	20240126	4600	13.91	20241025	1.90	N	094850	500	70 억		76532	N	N	0	N	00	N
140	20241205	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-200	5	-3.62	797540920	150162	62.43	5520	5520	5200	7170	3870	5520	5311.20	0.55	0	-5607	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	745	10.33	0.83	12	1.07	515.00	6399.00	8400	20240126	-36.67	4600	20241025	15.65	8400	-36.67	20240126	4600	15.65	20241025	8400	-36.67	20240126	4600	15.65	20241025	1.90	N	094850	500	70 억		76532	N	N	0	N	00	N
141	20241205	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-170	5	-3.08	751775060	141539	58.84	5520	5520	5200	7170	3870	5520	5311.43	0.55	0	-6881	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	749	10.39	0.84	12	1.01	515.00	6399.00	8400	20240126	-36.31	4600	20241025	16.30	8400	-36.31	20240126	4600	16.30	20241025	8400	-36.31	20240126	4600	16.30	20241025	1.90	N	094850	500	70 억		76532	N	N	0	N	00	N
142	20241205	120659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-180	5	-3.26	727931720	137069	56.99	5520	5520	5200	7170	3870	5520	5310.70	0.55	0	-6999	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	748	10.37	0.83	12	0.98	515.00	6399.00	8400	20240126	-36.43	4600	20241025	16.09	8400	-36.43	20240126	4600	16.09	20241025	8400	-36.43	20240126	4600	16.09	20241025	1.90	N	094850	500	70 억		76532	N	N	0	N	00	N
143	20241205	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-150	5	-2.72	708327770	133407	55.46	5520	5520	5200	7170	3870	5520	5309.52	0.55	0	-6547	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	752	10.43	0.84	12	0.95	515.00	6399.00	8400	20240126	-36.07	4600	20241025	16.74	8400	-36.07	20240126	4600	16.74	20241025	8400	-36.07	20240126	4600	16.74	20241025	1.90	N	094850	500	70 억		76532	N	N	0	N	00	N
144	20241205	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-190	5	-3.44	568076530	107313	44.62	5520	5520	5200	7170	3870	5520	5293.64	0.55	0	-11353	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	746	10.35	0.83	12	0.77	515.00	6399.00	8400	20240126	-36.55	4600	20241025	15.87	8400	-36.55	20240126	4600	15.87	20241025	8400	-36.55	20240126	4600	15.87	20241025	1.90	N	094850	500	70 억		76532	N	N	0	N	00	N
145	20241205	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-170	5	-3.08	99047430	18379	7.64	5520	5520	5350	7170	3870	5520	5389.16	0.55	0	718	5880	5700	5560	5380	5240	5630	5310	70	1650	500	3860	10	1	14000000	749	10.39	0.84	12	0.13	515.00	6399.00	8400	20240126	-36.31	4600	20241025	16.30	8400	-36.31	20240126	4600	16.30	20241025	8400	-36.31	20240126	4600	16.30	20241025	1.90	N	094850	500	70 억		76532	N	N	0	N	00	N
146	20241204	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-240	5	-4.17	1319063030	237411	33.73	5590	5740	5420	7480	4040	5760	5556.05	0.50	0	6458	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	773	10.72	0.86	12	1.70	515.00	6399.00	8400	20240126	-34.29	4600	20241025	20.00	8400	-34.29	20240126	4600	20.00	20241025	8400	-34.29	20240126	4600	20.00	20241025	2.05	N	094850	500	70 억		70074	N	N	0	N	00	N
147	20241204	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-280	5	-4.86	1271745910	228808	32.51	5590	5740	5420	7480	4040	5760	5558.05	0.50	0	6037	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	767	10.64	0.86	12	1.63	515.00	6399.00	8400	20240126	-34.76	4600	20241025	19.13	8400	-34.76	20240126	4600	19.13	20241025	8400	-34.76	20240126	4600	19.13	20241025	2.05	N	094850	500	70 억		70074	N	N	0	N	00	N
148	20241204	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-250	5	-4.34	1154897650	207607	29.49	5590	5740	5420	7480	4040	5760	5562.81	0.50	0	7991	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	771	10.70	0.86	12	1.48	515.00	6399.00	8400	20240126	-34.40	4600	20241025	19.78	8400	-34.40	20240126	4600	19.78	20241025	8400	-34.40	20240126	4600	19.78	20241025	2.05	N	094850	500	70 억		70074	N	N	0	N	00	N
149	20241204	130645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-200	5	-3.47	1124911520	202179	28.72	5590	5740	5420	7480	4040	5760	5563.84	0.50	0	8719	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	778	10.80	0.87	12	1.44	515.00	6399.00	8400	20240126	-33.81	4600	20241025	20.87	8400	-33.81	20240126	4600	20.87	20241025	8400	-33.81	20240126	4600	20.87	20241025	2.05	N	094850	500	70 억		70074	N	N	0	N	00	N
150	20241204	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-260	5	-4.51	1016236920	182483	25.92	5590	5740	5420	7480	4040	5760	5568.84	0.50	0	7047	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	770	10.68	0.86	12	1.30	515.00	6399.00	8400	20240126	-34.52	4600	20241025	19.57	8400	-34.52	20240126	4600	19.57	20241025	8400	-34.52	20240126	4600	19.57	20241025	2.05	N	094850	500	70 억		70074	N	N	0	N	00	N
151	20241204	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-240	5	-4.17	914960010	164032	23.30	5590	5740	5420	7480	4040	5760	5577.83	0.50	0	4805	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	773	10.72	0.86	12	1.17	515.00	6399.00	8400	20240126	-34.29	4600	20241025	20.00	8400	-34.29	20240126	4600	20.00	20241025	8400	-34.29	20240126	4600	20.00	20241025	2.05	N	094850	500	70 억		70074	N	N	0	N	00	N
152	20241204	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-180	5	-3.12	759692370	135791	19.29	5590	5740	5420	7480	4040	5760	5594.45	0.50	0	4483	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	781	10.83	0.87	12	0.97	515.00	6399.00	8400	20240126	-33.57	4600	20241025	21.30	8400	-33.57	20240126	4600	21.30	20241025	8400	-33.57	20240126	4600	21.30	20241025	2.05	N	094850	500	70 억		70074	N	N	0	N	00	N
153	20241204	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-130	5	-2.26	289743860	51677	7.34	5590	5670	5580	7480	4040	5760	5606.53	0.50	0	6844	6266	6012	5796	5542	5326	6140	5670	70	1720	500	4030	10	1	14000000	788	10.93	0.88	12	0.37	515.00	6399.00	8400	20240126	-32.98	4600	20241025	22.39	8400	-32.98	20240126	4600	22.39	20241025	8400	-32.98	20240126	4600	22.39	20241025	2.05	N	094850	500	70 억		70074	N	N	0	N	00	N
154	20241203	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	70	2	1.23	4053884980	695604	82.07	5610	6050	5580	7390	3990	5690	5828.04	0.42	0	10529	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	806	11.18	0.90	12	4.97	515.00	6399.00	8400	20240126	-31.43	4600	20241025	25.22	8400	-31.43	20240126	4600	25.22	20241025	8400	-31.43	20240126	4600	25.22	20241025	1.78	N	094850	500	70 억		59078	N	N	0	N	00	N
155	20241203	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	80	2	1.41	3893571470	667721	78.78	5610	6050	5580	7390	3990	5690	5831.30	0.42	0	10531	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	808	11.20	0.90	12	4.77	515.00	6399.00	8400	20240126	-31.31	4600	20241025	25.43	8400	-31.31	20240126	4600	25.43	20241025	8400	-31.31	20240126	4600	25.43	20241025	1.78	N	094850	500	70 억		59078	N	N	0	N	00	N
156	20241203	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	100	2	1.76	3547576250	608067	71.74	5610	6050	5580	7390	3990	5690	5834.37	0.42	0	11946	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	811	11.24	0.90	12	4.34	515.00	6399.00	8400	20240126	-31.07	4600	20241025	25.87	8400	-31.07	20240126	4600	25.87	20241025	8400	-31.07	20240126	4600	25.87	20241025	1.78	N	094850	500	70 억		59078	N	N	0	N	00	N
157	20241203	130728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	60	2	1.05	3357868530	575198	67.87	5610	6050	5580	7390	3990	5690	5837.96	0.42	0	2198	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	805	11.17	0.90	12	4.11	515.00	6399.00	8400	20240126	-31.55	4600	20241025	25.00	8400	-31.55	20240126	4600	25.00	20241025	8400	-31.55	20240126	4600	25.00	20241025	1.78	N	094850	500	70 억		59078	N	N	0	N	00	N
158	20241203	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	30	2	0.53	3269807630	559842	66.05	5610	6050	5580	7390	3990	5690	5840.80	0.42	0	1592	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	801	11.11	0.89	12	4.00	515.00	6399.00	8400	20240126	-31.90	4600	20241025	24.35	8400	-31.90	20240126	4600	24.35	20241025	8400	-31.90	20240126	4600	24.35	20241025	1.78	N	094850	500	70 억		59078	N	N	0	N	00	N
159	20241203	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	90	2	1.58	942738640	164779	19.44	5610	5920	5580	7390	3990	5690	5721.38	0.42	0	18126	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	809	11.22	0.90	12	1.18	515.00	6399.00	8400	20240126	-31.19	4600	20241025	25.65	8400	-31.19	20240126	4600	25.65	20241025	8400	-31.19	20240126	4600	25.65	20241025	1.78	N	094850	500	70 억		59078	N	N	0	N	00	N
160	20241203	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	30	2	0.53	552078610	97025	11.45	5610	5790	5580	7390	3990	5690	5690.07	0.42	0	21174	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	801	11.11	0.89	12	0.69	515.00	6399.00	8400	20240126	-31.90	4600	20241025	24.35	8400	-31.90	20240126	4600	24.35	20241025	8400	-31.90	20240126	4600	24.35	20241025	1.78	N	094850	500	70 억		59078	N	N	0	N	00	N
161	20241203	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	10	2	0.18	144972320	25691	3.03	5610	5720	5580	7390	3990	5690	5641.43	0.42	0	4983	6296	5992	5756	5452	5216	6145	5605	70	1700	500	3980	10	1	14000000	798	11.07	0.89	12	0.18	515.00	6399.00	8400	20240126	-32.14	4600	20241025	23.91	8400	-32.14	20240126	4600	23.91	20241025	8400	-32.14	20240126	4600	23.91	20241025	1.78	N	094850	500	70 억		59078	N	N	0	N	00	N
162	20241202	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	80	2	1.43	4863392200	840872	40.85	5570	6060	5520	7290	3930	5610	5783.96	0.51	0	-11308	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	797	11.05	0.89	12	6.01	515.00	6399.00	8400	20240126	-32.26	4600	20241025	23.70	8400	-32.26	20240126	4600	23.70	20241025	8400	-32.26	20240126	4600	23.70	20241025	1.74	N	094850	500	70 억		70913	N	N	0	N	00	N
163	20241202	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	40	2	0.71	4721377770	815873	39.64	5570	6060	5520	7290	3930	5610	5786.90	0.51	0	-9375	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	791	10.97	0.88	12	5.83	515.00	6399.00	8400	20240126	-32.74	4600	20241025	22.83	8400	-32.74	20240126	4600	22.83	20241025	8400	-32.74	20240126	4600	22.83	20241025	1.74	N	094850	500	70 억		70913	N	N	0	N	00	N
164	20241202	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-50	5	-0.89	1506877410	264390	12.84	5570	5830	5530	7290	3930	5610	5699.45	0.51	0	323	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	778	10.80	0.87	12	1.89	515.00	6399.00	8400	20240126	-33.81	4600	20241025	20.87	8400	-33.81	20240126	4600	20.87	20241025	8400	-33.81	20240126	4600	20.87	20241025	1.74	N	094850	500	70 억		70913	N	N	0	N	00	N
165	20241202	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-20	5	-0.36	1394373530	244208	11.86	5570	5830	5570	7290	3930	5610	5709.78	0.51	0	4644	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	783	10.85	0.87	12	1.74	515.00	6399.00	8400	20240126	-33.45	4600	20241025	21.52	8400	-33.45	20240126	4600	21.52	20241025	8400	-33.45	20240126	4600	21.52	20241025	1.74	N	094850	500	70 억		70913	N	N	0	N	00	N
166	20241202	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-30	5	-0.53	1335104840	233625	11.35	5570	5830	5570	7290	3930	5610	5714.73	0.51	0	7013	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	781	10.83	0.87	12	1.67	515.00	6399.00	8400	20240126	-33.57	4600	20241025	21.30	8400	-33.57	20240126	4600	21.30	20241025	8400	-33.57	20240126	4600	21.30	20241025	1.74	N	094850	500	70 억		70913	N	N	0	N	00	N
167	20241202	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	80	2	1.43	1221697790	213497	10.37	5570	5830	5570	7290	3930	5610	5722.32	0.51	0	10369	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	797	11.05	0.89	12	1.52	515.00	6399.00	8400	20240126	-32.26	4600	20241025	23.70	8400	-32.26	20240126	4600	23.70	20241025	8400	-32.26	20240126	4600	23.70	20241025	1.74	N	094850	500	70 억		70913	N	N	0	N	00	N
168	20241202	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	100	2	1.78	927413530	162073	7.87	5570	5830	5570	7290	3930	5610	5722.20	0.51	0	9740	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	799	11.09	0.89	12	1.16	515.00	6399.00	8400	20240126	-32.02	4600	20241025	24.13	8400	-32.02	20240126	4600	24.13	20241025	8400	-32.02	20240126	4600	24.13	20241025	1.74	N	094850	500	70 억		70913	N	N	0	N	00	N
169	20241202	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	60	2	1.07	263067840	46343	2.25	5570	5760	5570	7290	3930	5610	5676.54	0.51	0	6567	6610	6110	5720	5220	4830	6360	5470	70	1680	500	3920	10	1	14000000	794	11.01	0.89	12	0.33	515.00	6399.00	8400	20240126	-32.50	4600	20241025	23.26	8400	-32.50	20240126	4600	23.26	20241025	8400	-32.50	20240126	4600	23.26	20241025	1.74	N	094850	500	70 억		70913	N	N	0	N	00	N