KissMeData/187220/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 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	160951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	120	2	3.72	272232795	81800	41.31	3220	3370	3220	4190	2260	3225	3327.75	0.96	22979	22347	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	391	-2.64	0.46	12	0.70	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9160	-63.48	20240103	2760	21.20	20240909	2.61	N	187220	500	58 억	112143	N	N	N	N
3	20241231	150936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	120	2	3.72	272232795	81800	41.31	3220	3370	3220	4190	2260	3225	3327.75	0.96	22979	22347	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	391	-2.64	0.46	12	0.70	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9160	-63.48	20240103	2760	21.20	20240909	2.61	N	187220	500	58 억	112143	N	N	N	N
4	20241231	140949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	120	2	3.72	272232795	81800	41.31	3220	3370	3220	4190	2260	3225	3327.75	0.96	22979	22347	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	391	-2.64	0.46	12	0.70	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9160	-63.48	20240103	2760	21.20	20240909	2.61	N	187220	500	58 억	112143	N	N	N	N
5	20241231	130950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	120	2	3.72	272232795	81800	41.31	3220	3370	3220	4190	2260	3225	3327.75	0.96	22979	22347	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	391	-2.64	0.46	12	0.70	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9160	-63.48	20240103	2760	21.20	20240909	2.61	N	187220	500	58 억	112143	N	N	N	N
6	20241231	120949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	120	2	3.72	272232795	81800	41.31	3220	3370	3220	4190	2260	3225	3327.75	0.96	22979	22347	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	391	-2.64	0.46	12	0.70	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9160	-63.48	20240103	2760	21.20	20240909	2.61	N	187220	500	58 억	112143	N	N	N	N
7	20241231	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	120	2	3.72	272232795	81800	41.31	3220	3370	3220	4190	2260	3225	3327.75	0.96	22979	22347	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	391	-2.64	0.46	12	0.70	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9160	-63.48	20240103	2760	21.20	20240909	2.61	N	187220	500	58 억	112143	N	N	N	N
8	20241231	100942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	120	2	3.72	272232795	81800	41.31	3220	3370	3220	4190	2260	3225	3327.75	0.96	22979	22347	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	391	-2.64	0.46	12	0.70	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9160	-63.48	20240103	2760	21.20	20240909	2.61	N	187220	500	58 억	112143	N	N	N	N
9	20241231	090947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	120	2	3.72	272232795	81800	41.31	3220	3370	3220	4190	2260	3225	3327.75	0.96	22979	22347	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	391	-2.64	0.46	12	0.70	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9160	-63.48	20240103	2760	21.20	20240909	2.61	N	187220	500	58 억	112143	N	N	N	N
10	20241230	160944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	120	2	3.72	271850100	81685	41.26	3220	3370	3220	4190	2260	3225	3327.75	0.76	0	22347	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	391	-2.64	0.46	12	0.70	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9160	-63.48	20240103	2760	21.20	20240909	2.61	N	187220	500	58 억	89164	N	N	N	N
11	20241230	150948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	135	2	4.19	243065375	73090	36.92	3220	3370	3220	4190	2260	3225	3325.63	0.76	0	20687	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	393	-2.65	0.46	12	0.62	-1269.00	7330.00	9480	20231227	-64.56	2760	20240909	21.74	9160	-63.32	20240103	2760	21.74	20240909	9160	-63.32	20240103	2760	21.74	20240909	2.61	N	187220	500	58 억	89164	N	N	N	N
12	20241230	140947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3370	145	2	4.50	208274465	62715	31.68	3220	3370	3220	4190	2260	3225	3321.04	0.76	0	13445	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	394	-2.66	0.46	12	0.54	-1269.00	7330.00	9480	20231227	-64.45	2760	20240909	22.10	9160	-63.21	20240103	2760	22.10	20240909	9160	-63.21	20240103	2760	22.10	20240909	2.61	N	187220	500	58 억	89164	N	N	N	N
13	20241230	130948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	105	2	3.26	178102635	53685	27.11	3220	3365	3220	4190	2260	3225	3317.64	0.76	0	10228	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	390	-2.62	0.45	12	0.46	-1269.00	7330.00	9480	20231227	-64.87	2760	20240909	20.65	9160	-63.65	20240103	2760	20.65	20240909	9160	-63.65	20240103	2760	20.65	20240909	2.61	N	187220	500	58 억	89164	N	N	N	N
14	20241230	120944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	125	2	3.88	167241465	50420	25.47	3220	3365	3220	4190	2260	3225	3317.06	0.76	0	10244	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	392	-2.64	0.46	12	0.43	-1269.00	7330.00	9480	20231227	-64.66	2760	20240909	21.38	9160	-63.43	20240103	2760	21.38	20240909	9160	-63.43	20240103	2760	21.38	20240909	2.61	N	187220	500	58 억	89164	N	N	N	N
15	20241230	110946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	105	2	3.26	120355130	36283	18.33	3220	3365	3220	4190	2260	3225	3317.25	0.76	0	201	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	390	-2.62	0.45	12	0.31	-1269.00	7330.00	9480	20231227	-64.87	2760	20240909	20.65	9160	-63.65	20240103	2760	20.65	20240909	9160	-63.65	20240103	2760	20.65	20240909	2.61	N	187220	500	58 억	89164	N	N	N	N
16	20241230	100946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	110	2	3.41	96650295	29145	14.72	3220	3365	3220	4190	2260	3225	3316.34	0.76	0	-964	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	390	-2.63	0.45	12	0.25	-1269.00	7330.00	9480	20231227	-64.82	2760	20240909	20.83	9160	-63.59	20240103	2760	20.83	20240909	9160	-63.59	20240103	2760	20.83	20240909	2.61	N	187220	500	58 억	89164	N	N	N	N
17	20241230	090948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3315	90	2	2.79	42176415	12683	6.41	3220	3365	3220	4190	2260	3225	3325.83	0.76	0	974	3548	3386	3248	3086	2948	3317	3017	58	965	500	1930	5	1	11698021	388	-2.61	0.45	12	0.11	-1269.00	7330.00	9480	20231227	-65.03	2760	20240909	20.11	9160	-63.81	20240103	2760	20.11	20240909	9160	-63.81	20240103	2760	20.11	20240909	2.61	N	187220	500	58 억	89164	N	N	N	N
18	20241227	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-155	5	-4.59	642483925	196152	175.87	3360	3410	3110	4390	2370	3380	3275.44	0.58	0	23139	3493	3436	3408	3351	3323	3422	3337	58	1010	500	2020	5	1	11698021	377	-2.54	0.44	12	1.68	-1269.00	7330.00	9480	20231227	-65.98	2760	20240909	16.85	9160	-64.79	20240103	2760	16.85	20240909	9480	-65.98	20231227	2760	16.85	20240909	2.59	N	187220	500	58 억	67657	N	N	N	N
19	20241227	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3230	-150	5	-4.44	620414185	189349	169.77	3360	3410	3110	4390	2370	3380	3276.56	0.58	0	19901	3493	3436	3408	3351	3323	3422	3337	58	1010	500	2020	5	1	11698021	378	-2.55	0.44	12	1.62	-1269.00	7330.00	9480	20231227	-65.93	2760	20240909	17.03	9160	-64.74	20240103	2760	17.03	20240909	9480	-65.93	20231227	2760	17.03	20240909	2.59	N	187220	500	58 억	67657	N	N	N	N
20	20241227	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-125	5	-3.70	511460950	155611	139.52	3360	3410	3200	4390	2370	3380	3286.79	0.58	0	14472	3493	3436	3408	3351	3323	3422	3337	58	1010	500	2020	5	1	11698021	381	-2.57	0.44	12	1.33	-1269.00	7330.00	9480	20231227	-65.66	2760	20240909	17.93	9160	-64.47	20240103	2760	17.93	20240909	9480	-65.66	20231227	2760	17.93	20240909	2.59	N	187220	500	58 억	67657	N	N	N	N
21	20241227	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-125	5	-3.70	490617540	149225	133.79	3360	3410	3200	4390	2370	3380	3287.77	0.58	0	10655	3493	3436	3408	3351	3323	3422	3337	58	1010	500	2020	5	1	11698021	381	-2.57	0.44	12	1.28	-1269.00	7330.00	9480	20231227	-65.66	2760	20240909	17.93	9160	-64.47	20240103	2760	17.93	20240909	9480	-65.66	20231227	2760	17.93	20240909	2.59	N	187220	500	58 억	67657	N	N	N	N
22	20241227	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-125	5	-3.70	428692780	130139	116.68	3360	3410	3200	4390	2370	3380	3294.11	0.58	0	11123	3493	3436	3408	3351	3323	3422	3337	58	1010	500	2020	5	1	11698021	381	-2.57	0.44	12	1.11	-1269.00	7330.00	9480	20231227	-65.66	2760	20240909	17.93	9160	-64.47	20240103	2760	17.93	20240909	9480	-65.66	20231227	2760	17.93	20240909	2.59	N	187220	500	58 억	67657	N	N	N	N
23	20241227	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	-140	5	-4.14	311560475	94067	84.34	3360	3410	3220	4390	2370	3380	3312.11	0.58	0	6889	3493	3436	3408	3351	3323	3422	3337	58	1010	500	2020	5	1	11698021	379	-2.55	0.44	12	0.80	-1269.00	7330.00	9480	20231227	-65.82	2760	20240909	17.39	9160	-64.63	20240103	2760	17.39	20240909	9480	-65.82	20231227	2760	17.39	20240909	2.59	N	187220	500	58 억	67657	N	N	N	N
24	20241227	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	-15	5	-0.44	144446310	43187	38.72	3360	3410	3315	4390	2370	3380	3344.67	0.58	0	13591	3493	3436	3408	3351	3323	3422	3337	58	1010	500	2020	5	1	11698021	394	-2.65	0.46	12	0.37	-1269.00	7330.00	9480	20231227	-64.50	2760	20240909	21.92	9160	-63.26	20240103	2760	21.92	20240909	9480	-64.50	20231227	2760	21.92	20240909	2.59	N	187220	500	58 억	67657	N	N	N	N
25	20241227	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-25	5	-0.74	31571780	9409	8.44	3360	3410	3345	4390	2370	3380	3355.49	0.58	0	2759	3493	3436	3408	3351	3323	3422	3337	58	1010	500	2020	5	1	11698021	392	-2.64	0.46	12	0.08	-1269.00	7330.00	9480	20231227	-64.61	2760	20240909	21.56	9160	-63.37	20240103	2760	21.56	20240909	9480	-64.61	20231227	2760	21.56	20240909	2.59	N	187220	500	58 억	67657	N	N	N	N
26	20241226	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	-50	5	-1.46	373136470	109131	29.49	3420	3465	3380	4455	2405	3430	3419.16	0.69	0	-12765	3646	3537	3451	3342	3256	3592	3397	58	1025	500	2050	5	1	11698021	395	-2.66	0.46	12	0.93	-1269.00	7330.00	9480	20231227	-64.35	2760	20240909	22.46	9160	-63.10	20240103	2760	22.46	20240909	9480	-64.35	20231227	2760	22.46	20240909	2.54	N	187220	500	58 억	80495	N	N	N	N
27	20241226	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	5	2	0.15	341758365	99898	26.99	3420	3465	3380	4455	2405	3430	3421.07	0.69	0	-12851	3646	3537	3451	3342	3256	3592	3397	58	1025	500	2050	5	1	11698021	402	-2.71	0.47	12	0.85	-1269.00	7330.00	9480	20231227	-63.77	2760	20240909	24.46	9160	-62.50	20240103	2760	24.46	20240909	9480	-63.77	20231227	2760	24.46	20240909	2.54	N	187220	500	58 억	80495	N	N	N	N
28	20241226	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3430	0	3	0.00	283500160	82874	22.39	3420	3465	3380	4455	2405	3430	3420.85	0.69	0	-14839	3646	3537	3451	3342	3256	3592	3397	58	1025	500	2050	5	1	11698021	401	-2.70	0.47	12	0.71	-1269.00	7330.00	9480	20231227	-63.82	2760	20240909	24.28	9160	-62.55	20240103	2760	24.28	20240909	9480	-63.82	20231227	2760	24.28	20240909	2.54	N	187220	500	58 억	80495	N	N	N	N
29	20241226	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	5	2	0.15	240677280	70427	19.03	3420	3465	3380	4455	2405	3430	3417.39	0.69	0	-13830	3646	3537	3451	3342	3256	3592	3397	58	1025	500	2050	5	1	11698021	402	-2.71	0.47	12	0.60	-1269.00	7330.00	9480	20231227	-63.77	2760	20240909	24.46	9160	-62.50	20240103	2760	24.46	20240909	9480	-63.77	20231227	2760	24.46	20240909	2.54	N	187220	500	58 억	80495	N	N	N	N
30	20241226	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	25	2	0.73	218495120	63955	17.28	3420	3465	3380	4455	2405	3430	3416.37	0.69	0	-13457	3646	3537	3451	3342	3256	3592	3397	58	1025	500	2050	5	1	11698021	404	-2.72	0.47	12	0.55	-1269.00	7330.00	9480	20231227	-63.55	2760	20240909	25.18	9160	-62.28	20240103	2760	25.18	20240909	9480	-63.55	20231227	2760	25.18	20240909	2.54	N	187220	500	58 억	80495	N	N	N	N
31	20241226	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	30	2	0.87	186287855	54583	14.75	3420	3465	3380	4455	2405	3430	3412.90	0.69	0	-11746	3646	3537	3451	3342	3256	3592	3397	58	1025	500	2050	5	1	11698021	405	-2.73	0.47	12	0.47	-1269.00	7330.00	9480	20231227	-63.50	2760	20240909	25.36	9160	-62.23	20240103	2760	25.36	20240909	9480	-63.50	20231227	2760	25.36	20240909	2.54	N	187220	500	58 억	80495	N	N	N	N
32	20241226	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	-10	5	-0.29	136193820	40003	10.81	3420	3435	3380	4455	2405	3430	3404.53	0.69	0	-9912	3646	3537	3451	3342	3256	3592	3397	58	1025	500	2050	5	1	11698021	400	-2.70	0.47	12	0.34	-1269.00	7330.00	9480	20231227	-63.92	2760	20240909	23.91	9160	-62.66	20240103	2760	23.91	20240909	9480	-63.92	20231227	2760	23.91	20240909	2.54	N	187220	500	58 억	80495	N	N	N	N
33	20241226	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	-15	5	-0.44	28065400	8203	2.22	3420	3435	3415	4455	2405	3430	3421.27	0.69	0	854	3646	3537	3451	3342	3256	3592	3397	58	1025	500	2050	5	1	11698021	399	-2.69	0.47	12	0.07	-1269.00	7330.00	9480	20231227	-63.98	2760	20240909	23.73	9160	-62.72	20240103	2760	23.73	20240909	9480	-63.98	20231227	2760	23.73	20240909	2.54	N	187220	500	58 억	80495	N	N	N	N
34	20241224	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3430	70	2	2.08	1269001985	366864	194.83	3405	3560	3365	4365	2355	3360	3459.08	1.12	0	-50218	3600	3480	3400	3280	3200	3440	3240	58	1005	500	2010	5	1	11698021	401	-2.70	0.47	12	3.14	-1269.00	7330.00	9480	20231227	-63.82	2760	20240909	24.28	9160	-62.55	20240103	2760	24.28	20240909	9480	-63.82	20231227	2760	24.28	20240909	2.65	N	187220	500	58 억	130579	N	N	N	N
35	20241224	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	75	2	2.23	1207143030	348863	185.27	3405	3560	3365	4365	2355	3360	3460.22	1.12	0	-54020	3600	3480	3400	3280	3200	3440	3240	58	1005	500	2010	5	1	11698021	402	-2.71	0.47	12	2.98	-1269.00	7330.00	9480	20231227	-63.77	2760	20240909	24.46	9160	-62.50	20240103	2760	24.46	20240909	9480	-63.77	20231227	2760	24.46	20240909	2.65	N	187220	500	58 억	130579	N	N	N	N
36	20241224	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	90	2	2.68	1113311590	321554	170.77	3405	3560	3365	4365	2355	3360	3462.28	1.12	0	-50214	3600	3480	3400	3280	3200	3440	3240	58	1005	500	2010	5	1	11698021	404	-2.72	0.47	12	2.75	-1269.00	7330.00	9480	20231227	-63.61	2760	20240909	25.00	9160	-62.34	20240103	2760	25.00	20240909	9480	-63.61	20231227	2760	25.00	20240909	2.65	N	187220	500	58 억	130579	N	N	N	N
37	20241224	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	75	2	2.23	1009857575	291372	154.74	3405	3560	3365	4365	2355	3360	3465.87	1.12	0	-50012	3600	3480	3400	3280	3200	3440	3240	58	1005	500	2010	5	1	11698021	402	-2.71	0.47	12	2.49	-1269.00	7330.00	9480	20231227	-63.77	2760	20240909	24.46	9160	-62.50	20240103	2760	24.46	20240909	9480	-63.77	20231227	2760	24.46	20240909	2.65	N	187220	500	58 억	130579	N	N	N	N
38	20241224	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3440	80	2	2.38	921649685	265835	141.18	3405	3560	3365	4365	2355	3360	3467.00	1.12	0	-51046	3600	3480	3400	3280	3200	3440	3240	58	1005	500	2010	5	1	11698021	402	-2.71	0.47	12	2.27	-1269.00	7330.00	9480	20231227	-63.71	2760	20240909	24.64	9160	-62.45	20240103	2760	24.64	20240909	9480	-63.71	20231227	2760	24.64	20240909	2.65	N	187220	500	58 억	130579	N	N	N	N
39	20241224	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	50	2	1.49	834275510	240427	127.69	3405	3560	3365	4365	2355	3360	3469.97	1.12	0	-43112	3600	3480	3400	3280	3200	3440	3240	58	1005	500	2010	5	1	11698021	399	-2.69	0.47	12	2.06	-1269.00	7330.00	9480	20231227	-64.03	2760	20240909	23.55	9160	-62.77	20240103	2760	23.55	20240909	9480	-64.03	20231227	2760	23.55	20240909	2.65	N	187220	500	58 억	130579	N	N	N	N
40	20241224	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	60	2	1.79	740633890	213105	113.18	3405	3560	3365	4365	2355	3360	3475.44	1.12	0	-40205	3600	3480	3400	3280	3200	3440	3240	58	1005	500	2010	5	1	11698021	400	-2.70	0.47	12	1.82	-1269.00	7330.00	9480	20231227	-63.92	2760	20240909	23.91	9160	-62.66	20240103	2760	23.91	20240909	9480	-63.92	20231227	2760	23.91	20240909	2.65	N	187220	500	58 억	130579	N	N	N	N
41	20241224	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	60	2	1.79	154209990	44788	23.79	3405	3510	3370	4365	2355	3360	3443.11	1.12	0	-954	3600	3480	3400	3280	3200	3440	3240	58	1005	500	2010	5	1	11698021	400	-2.70	0.47	12	0.38	-1269.00	7330.00	9480	20231227	-63.92	2760	20240909	23.91	9160	-62.66	20240103	2760	23.91	20240909	9480	-63.92	20231227	2760	23.91	20240909	2.65	N	187220	500	58 억	130579	N	N	N	N
42	20241223	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-75	5	-2.18	626443935	185694	44.99	3520	3520	3320	4465	2405	3435	3373.54	1.37	0	-30211	3751	3592	3496	3337	3241	3545	3290	58	1030	500	2060	5	1	11698021	393	-2.65	0.46	12	1.59	-1269.00	7330.00	9480	20231227	-64.56	2760	20240909	21.74	9160	-63.32	20240103	2760	21.74	20240909	9480	-64.56	20231227	2760	21.74	20240909	2.55	N	187220	500	58 억	160778	N	N	N	N
43	20241223	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	-55	5	-1.60	576773290	170940	41.41	3520	3520	3320	4465	2405	3435	3374.13	1.37	0	-30450	3751	3592	3496	3337	3241	3545	3290	58	1030	500	2060	5	1	11698021	395	-2.66	0.46	12	1.46	-1269.00	7330.00	9480	20231227	-64.35	2760	20240909	22.46	9160	-63.10	20240103	2760	22.46	20240909	9480	-64.35	20231227	2760	22.46	20240909	2.55	N	187220	500	58 억	160778	N	N	N	N
44	20241223	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	-65	5	-1.89	483500340	143311	34.72	3520	3520	3320	4465	2405	3435	3373.78	1.37	0	-31708	3751	3592	3496	3337	3241	3545	3290	58	1030	500	2060	5	1	11698021	394	-2.66	0.46	12	1.23	-1269.00	7330.00	9480	20231227	-64.45	2760	20240909	22.10	9160	-63.21	20240103	2760	22.10	20240909	9480	-64.45	20231227	2760	22.10	20240909	2.55	N	187220	500	58 억	160778	N	N	N	N
45	20241223	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-75	5	-2.18	434425230	128739	31.19	3520	3520	3320	4465	2405	3435	3374.46	1.37	0	-27249	3751	3592	3496	3337	3241	3545	3290	58	1030	500	2060	5	1	11698021	393	-2.65	0.46	12	1.10	-1269.00	7330.00	9480	20231227	-64.56	2760	20240909	21.74	9160	-63.32	20240103	2760	21.74	20240909	9480	-64.56	20231227	2760	21.74	20240909	2.55	N	187220	500	58 억	160778	N	N	N	N
46	20241223	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	-55	5	-1.60	408441295	120986	29.31	3520	3520	3320	4465	2405	3435	3375.94	1.37	0	-24989	3751	3592	3496	3337	3241	3545	3290	58	1030	500	2060	5	1	11698021	395	-2.66	0.46	12	1.03	-1269.00	7330.00	9480	20231227	-64.35	2760	20240909	22.46	9160	-63.10	20240103	2760	22.46	20240909	9480	-64.35	20231227	2760	22.46	20240909	2.55	N	187220	500	58 억	160778	N	N	N	N
47	20241223	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-85	5	-2.47	349045840	103359	25.04	3520	3520	3320	4465	2405	3435	3377.02	1.37	0	-25848	3751	3592	3496	3337	3241	3545	3290	58	1030	500	2060	5	1	11698021	392	-2.64	0.46	12	0.88	-1269.00	7330.00	9480	20231227	-64.66	2760	20240909	21.38	9160	-63.43	20240103	2760	21.38	20240909	9480	-64.66	20231227	2760	21.38	20240909	2.55	N	187220	500	58 억	160778	N	N	N	N
48	20241223	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	-90	5	-2.62	253111555	74768	18.11	3520	3520	3320	4465	2405	3435	3385.29	1.37	0	-23899	3751	3592	3496	3337	3241	3545	3290	58	1030	500	2060	5	1	11698021	391	-2.64	0.46	12	0.64	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9480	-64.72	20231227	2760	21.20	20240909	2.55	N	187220	500	58 억	160778	N	N	N	N
49	20241223	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	15	2	0.44	37547815	10857	2.63	3520	3520	3400	4465	2405	3435	3458.40	1.37	0	-4539	3751	3592	3496	3337	3241	3545	3290	58	1030	500	2060	5	1	11698021	404	-2.72	0.47	12	0.09	-1269.00	7330.00	9480	20231227	-63.61	2760	20240909	25.00	9160	-62.34	20240103	2760	25.00	20240909	9480	-63.61	20231227	2760	25.00	20240909	2.55	N	187220	500	58 억	160778	N	N	N	N
50	20241220	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	-255	5	-6.91	1422808340	408793	86.02	3650	3655	3400	4795	2585	3690	3480.94	1.66	0	-33149	3926	3807	3726	3607	3526	3767	3567	58	1105	500	2210	5	1	11698021	402	-2.71	0.47	12	3.49	-1269.00	7330.00	9480	20231227	-63.77	2760	20240909	24.46	9160	-62.50	20240103	2760	24.46	20240909	9480	-63.77	20231227	2760	24.46	20240909	2.35	N	187220	500	58 억	193927	N	N	N	N
51	20241220	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	-240	5	-6.50	1348578880	387192	81.48	3650	3655	3400	4795	2585	3690	3482.97	1.66	0	-28517	3926	3807	3726	3607	3526	3767	3567	58	1105	500	2210	5	1	11698021	404	-2.72	0.47	12	3.31	-1269.00	7330.00	9480	20231227	-63.61	2760	20240909	25.00	9160	-62.34	20240103	2760	25.00	20240909	9480	-63.61	20231227	2760	25.00	20240909	2.35	N	187220	500	58 억	193927	N	N	N	N
52	20241220	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	-275	5	-7.45	1227100220	351855	74.04	3650	3655	3400	4795	2585	3690	3487.52	1.66	0	-33957	3926	3807	3726	3607	3526	3767	3567	58	1105	500	2210	5	1	11698021	399	-2.69	0.47	12	3.01	-1269.00	7330.00	9480	20231227	-63.98	2760	20240909	23.73	9160	-62.72	20240103	2760	23.73	20240909	9480	-63.98	20231227	2760	23.73	20240909	2.35	N	187220	500	58 억	193927	N	N	N	N
53	20241220	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3440	-250	5	-6.78	1060632000	303142	63.79	3650	3655	3440	4795	2585	3690	3498.80	1.66	0	-31035	3926	3807	3726	3607	3526	3767	3567	58	1105	500	2210	5	1	11698021	402	-2.71	0.47	12	2.59	-1269.00	7330.00	9480	20231227	-63.71	2760	20240909	24.64	9160	-62.45	20240103	2760	24.64	20240909	9480	-63.71	20231227	2760	24.64	20240909	2.35	N	187220	500	58 억	193927	N	N	N	N
54	20241220	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3440	-250	5	-6.78	972286215	277528	58.40	3650	3655	3440	4795	2585	3690	3503.38	1.66	0	-33773	3926	3807	3726	3607	3526	3767	3567	58	1105	500	2210	5	1	11698021	402	-2.71	0.47	12	2.37	-1269.00	7330.00	9480	20231227	-63.71	2760	20240909	24.64	9160	-62.45	20240103	2760	24.64	20240909	9480	-63.71	20231227	2760	24.64	20240909	2.35	N	187220	500	58 억	193927	N	N	N	N
55	20241220	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	-240	5	-6.50	892663710	254478	53.55	3650	3655	3445	4795	2585	3690	3507.82	1.66	0	-33094	3926	3807	3726	3607	3526	3767	3567	58	1105	500	2210	5	1	11698021	404	-2.72	0.47	12	2.18	-1269.00	7330.00	9480	20231227	-63.61	2760	20240909	25.00	9160	-62.34	20240103	2760	25.00	20240909	9480	-63.61	20231227	2760	25.00	20240909	2.35	N	187220	500	58 억	193927	N	N	N	N
56	20241220	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	-180	5	-4.88	721422330	205123	43.16	3650	3655	3445	4795	2585	3690	3517.02	1.66	0	-38768	3926	3807	3726	3607	3526	3767	3567	58	1105	500	2210	5	1	11698021	411	-2.77	0.48	12	1.75	-1269.00	7330.00	9480	20231227	-62.97	2760	20240909	27.17	9160	-61.68	20240103	2760	27.17	20240909	9480	-62.97	20231227	2760	27.17	20240909	2.35	N	187220	500	58 억	193927	N	N	N	N
57	20241220	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-175	5	-4.74	244512375	68191	14.35	3650	3655	3515	4795	2585	3690	3585.70	1.66	0	-7691	3926	3807	3726	3607	3526	3767	3567	58	1105	500	2210	5	1	11698021	411	-2.77	0.48	12	0.58	-1269.00	7330.00	9480	20231227	-62.92	2760	20240909	27.36	9160	-61.63	20240103	2760	27.36	20240909	9480	-62.92	20231227	2760	27.36	20240909	2.35	N	187220	500	58 억	193927	N	N	N	N
58	20241219	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	-180	5	-4.65	1725169350	464909	24.66	3840	3845	3645	5030	2710	3870	3710.89	1.30	0	38460	4216	4042	3896	3722	3576	4130	3810	58	1160	500	2320	5	1	11698021	432	-2.91	0.50	12	3.97	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	2.21	N	187220	500	58 억	152107	N	N	N	N
59	20241219	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-185	5	-4.78	1637947755	441268	23.41	3840	3845	3645	5030	2710	3870	3711.86	1.30	0	39418	4216	4042	3896	3722	3576	4130	3810	58	1160	500	2320	5	1	11698021	431	-2.90	0.50	12	3.77	-1269.00	7330.00	9480	20231227	-61.13	2760	20240909	33.51	9160	-59.77	20240103	2760	33.51	20240909	9480	-61.13	20231227	2760	33.51	20240909	2.21	N	187220	500	58 억	152107	N	N	N	N
60	20241219	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	-120	5	-3.10	1466880675	395047	20.96	3840	3845	3645	5030	2710	3870	3713.13	1.30	0	40639	4216	4042	3896	3722	3576	4130	3810	58	1160	500	2320	5	1	11698021	439	-2.96	0.51	12	3.38	-1269.00	7330.00	9480	20231227	-60.44	2760	20240909	35.87	9160	-59.06	20240103	2760	35.87	20240909	9480	-60.44	20231227	2760	35.87	20240909	2.21	N	187220	500	58 억	152107	N	N	N	N
61	20241219	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-150	5	-3.88	1337627565	360424	19.12	3840	3845	3645	5030	2710	3870	3711.20	1.30	0	39285	4216	4042	3896	3722	3576	4130	3810	58	1160	500	2320	5	1	11698021	435	-2.93	0.51	12	3.08	-1269.00	7330.00	9480	20231227	-60.76	2760	20240909	34.78	9160	-59.39	20240103	2760	34.78	20240909	9480	-60.76	20231227	2760	34.78	20240909	2.21	N	187220	500	58 억	152107	N	N	N	N
62	20241219	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	-155	5	-4.01	1288920550	347297	18.42	3840	3845	3645	5030	2710	3870	3711.23	1.30	0	42061	4216	4042	3896	3722	3576	4130	3810	58	1160	500	2320	5	1	11698021	435	-2.93	0.51	12	2.97	-1269.00	7330.00	9480	20231227	-60.81	2760	20240909	34.60	9160	-59.44	20240103	2760	34.60	20240909	9480	-60.81	20231227	2760	34.60	20240909	2.21	N	187220	500	58 억	152107	N	N	N	N
63	20241219	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-175	5	-4.52	1098137455	295743	15.69	3840	3845	3645	5030	2710	3870	3713.08	1.30	0	35976	4216	4042	3896	3722	3576	4130	3810	58	1160	500	2320	5	1	11698021	432	-2.91	0.50	12	2.53	-1269.00	7330.00	9480	20231227	-61.02	2760	20240909	33.88	9160	-59.66	20240103	2760	33.88	20240909	9480	-61.02	20231227	2760	33.88	20240909	2.21	N	187220	500	58 억	152107	N	N	N	N
64	20241219	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	-155	5	-4.01	603431270	161099	8.55	3840	3845	3675	5030	2710	3870	3745.62	1.30	0	-1838	4216	4042	3896	3722	3576	4130	3810	58	1160	500	2320	5	1	11698021	435	-2.93	0.51	12	1.38	-1269.00	7330.00	9480	20231227	-60.81	2760	20240909	34.60	9160	-59.44	20240103	2760	34.60	20240909	9480	-60.81	20231227	2760	34.60	20240909	2.21	N	187220	500	58 억	152107	N	N	N	N
65	20241219	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	-110	5	-2.84	254197810	67396	3.58	3840	3845	3675	5030	2710	3870	3771.51	1.30	0	-3666	4216	4042	3896	3722	3576	4130	3810	58	1160	500	2320	5	1	11698021	440	-2.96	0.51	12	0.58	-1269.00	7330.00	9480	20231227	-60.34	2760	20240909	36.23	9160	-58.95	20240103	2760	36.23	20240909	9480	-60.34	20231227	2760	36.23	20240909	2.21	N	187220	500	58 억	152107	N	N	N	N
66	20241218	160912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	20	2	0.52	7254442200	1868189	23.77	3805	4070	3750	5000	2695	3850	3883.18	0.75	0	65768	4716	4282	3716	3282	2716	4500	3500	58	1150	500	2310	5	1	11698021	453	-3.05	0.53	12	15.97	-1269.00	7330.00	9480	20231227	-59.18	2760	20240909	40.22	9160	-57.75	20240103	2760	40.22	20240909	9480	-59.18	20231227	2760	40.22	20240909	2.25	N	187220	500	58 억	87261	N	N	N	N
67	20241218	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	5	2	0.13	7033275450	1810979	23.05	3805	4070	3750	5000	2695	3850	3883.69	0.75	0	71535	4716	4282	3716	3282	2716	4500	3500	58	1150	500	2310	5	1	11698021	451	-3.04	0.53	12	15.48	-1269.00	7330.00	9480	20231227	-59.34	2760	20240909	39.67	9160	-57.91	20240103	2760	39.67	20240909	9480	-59.34	20231227	2760	39.67	20240909	2.25	N	187220	500	58 억	87261	N	N	N	N
68	20241218	140914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	20	2	0.52	6794018385	1749063	22.26	3805	4070	3750	5000	2695	3850	3884.38	0.75	0	75449	4716	4282	3716	3282	2716	4500	3500	58	1150	500	2310	5	1	11698021	453	-3.05	0.53	12	14.95	-1269.00	7330.00	9480	20231227	-59.18	2760	20240909	40.22	9160	-57.75	20240103	2760	40.22	20240909	9480	-59.18	20231227	2760	40.22	20240909	2.25	N	187220	500	58 억	87261	N	N	N	N
69	20241218	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-30	5	-0.78	6165869710	1586872	20.19	3805	4070	3750	5000	2695	3850	3885.56	0.75	0	70198	4716	4282	3716	3282	2716	4500	3500	58	1150	500	2310	5	1	11698021	447	-3.01	0.52	12	13.57	-1269.00	7330.00	9480	20231227	-59.70	2760	20240909	38.41	9160	-58.30	20240103	2760	38.41	20240909	9480	-59.70	20231227	2760	38.41	20240909	2.25	N	187220	500	58 억	87261	N	N	N	N
70	20241218	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-10	5	-0.26	5972684640	1536528	19.55	3805	4070	3750	5000	2695	3850	3887.14	0.75	0	72168	4716	4282	3716	3282	2716	4500	3500	58	1150	500	2310	5	1	11698021	449	-3.03	0.52	12	13.13	-1269.00	7330.00	9480	20231227	-59.49	2760	20240909	39.13	9160	-58.08	20240103	2760	39.13	20240909	9480	-59.49	20231227	2760	39.13	20240909	2.25	N	187220	500	58 억	87261	N	N	N	N
71	20241218	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	45	2	1.17	5699182920	1465554	18.65	3805	4070	3750	5000	2695	3850	3888.77	0.75	0	81600	4716	4282	3716	3282	2716	4500	3500	58	1150	500	2310	5	1	11698021	456	-3.07	0.53	12	12.53	-1269.00	7330.00	9480	20231227	-58.91	2760	20240909	41.12	9160	-57.48	20240103	2760	41.12	20240909	9480	-58.91	20231227	2760	41.12	20240909	2.25	N	187220	500	58 억	87261	N	N	N	N
72	20241218	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	40	2	1.04	1981813730	516821	6.58	3805	3930	3750	5000	2695	3850	3834.61	0.75	0	105127	4716	4282	3716	3282	2716	4500	3500	58	1150	500	2310	5	1	11698021	455	-3.07	0.53	12	4.42	-1269.00	7330.00	9480	20231227	-58.97	2760	20240909	40.94	9160	-57.53	20240103	2760	40.94	20240909	9480	-58.97	20231227	2760	40.94	20240909	2.25	N	187220	500	58 억	87261	N	N	N	N
73	20241218	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-15	5	-0.39	895863690	232829	2.96	3805	3905	3775	5000	2695	3850	3847.73	0.75	0	58316	4716	4282	3716	3282	2716	4500	3500	58	1150	500	2310	5	1	11698021	449	-3.02	0.52	12	1.99	-1269.00	7330.00	9480	20231227	-59.55	2760	20240909	38.95	9160	-58.13	20240103	2760	38.95	20240909	9480	-59.55	20231227	2760	38.95	20240909	2.25	N	187220	500	58 억	87261	N	N	N	N
74	20241217	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	655	2	20.50	30671667490	7783790	1263.46	3195	4150	3150	4150	2240	3195	3940.61	1.10	0	-44297	3458	3326	3163	3031	2868	3342	3047	58	955	500	1910	5	1	11698021	450	-3.03	0.53	12	66.54	-1269.00	7330.00	9480	20231227	-59.39	2760	20240909	39.49	9160	-57.97	20240103	2760	39.49	20240909	9480	-59.39	20231227	2760	39.49	20240909	2.36	N	187220	500	58 억	128441	N	N	N	N
75	20241217	150914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	610	2	19.09	29543498665	7488053	1215.46	3195	4150	3150	4150	2240	3195	3945.42	1.10	0	-49532	3458	3326	3163	3031	2868	3342	3047	58	955	500	1910	5	1	11698021	445	-3.00	0.52	12	64.01	-1269.00	7330.00	9480	20231227	-59.86	2760	20240909	37.86	9160	-58.46	20240103	2760	37.86	20240909	9480	-59.86	20231227	2760	37.86	20240909	2.36	N	187220	500	58 억	128441	N	N	N	N
76	20241217	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	845	2	26.45	23306218880	5894590	956.81	3195	4150	3150	4150	2240	3195	3953.83	1.10	0	-48969	3458	3326	3163	3031	2868	3342	3047	58	955	500	1910	5	1	11698021	473	-3.18	0.55	12	50.39	-1269.00	7330.00	9480	20231227	-57.38	2760	20240909	46.38	9160	-55.90	20240103	2760	46.38	20240909	9480	-57.38	20231227	2760	46.38	20240909	2.36	N	187220	500	58 억	128441	N	N	N	N
77	20241217	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	605	2	18.94	4366800820	1233409	200.21	3195	3800	3150	4150	2240	3195	3540.43	1.10	0	-24052	3458	3326	3163	3031	2868	3342	3047	58	955	500	1910	5	1	11698021	445	-2.99	0.52	12	10.54	-1269.00	7330.00	9480	20231227	-59.92	2760	20240909	37.68	9160	-58.52	20240103	2760	37.68	20240909	9480	-59.92	20231227	2760	37.68	20240909	2.36	N	187220	500	58 억	128441	N	N	N	N
78	20241217	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	-5	5	-0.16	318773355	100147	16.26	3195	3235	3150	4150	2240	3195	3183.05	1.10	0	13589	3458	3326	3163	3031	2868	3342	3047	58	955	500	1910	5	1	11698021	373	-2.51	0.44	12	0.86	-1269.00	7330.00	9480	20231227	-66.35	2760	20240909	15.58	9160	-65.17	20240103	2760	15.58	20240909	9480	-66.35	20231227	2760	15.58	20240909	2.36	N	187220	500	58 억	128441	N	N	N	N
79	20241217	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3210	15	2	0.47	274075425	86199	13.99	3195	3235	3150	4150	2240	3195	3179.57	1.10	0	10694	3458	3326	3163	3031	2868	3342	3047	58	955	500	1910	5	1	11698021	376	-2.53	0.44	12	0.74	-1269.00	7330.00	9480	20231227	-66.14	2760	20240909	16.30	9160	-64.96	20240103	2760	16.30	20240909	9480	-66.14	20231227	2760	16.30	20240909	2.36	N	187220	500	58 억	128441	N	N	N	N
80	20241217	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	-30	5	-0.94	200103350	63043	10.23	3195	3235	3150	4150	2240	3195	3174.08	1.10	0	10383	3458	3326	3163	3031	2868	3342	3047	58	955	500	1910	5	1	11698021	370	-2.49	0.43	12	0.54	-1269.00	7330.00	9480	20231227	-66.61	2760	20240909	14.67	9160	-65.45	20240103	2760	14.67	20240909	9480	-66.61	20231227	2760	14.67	20240909	2.36	N	187220	500	58 억	128441	N	N	N	N
81	20241217	090912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-25	5	-0.78	65564160	20611	3.35	3195	3235	3150	4150	2240	3195	3181.03	1.10	0	-2323	3458	3326	3163	3031	2868	3342	3047	58	955	500	1910	5	1	11698021	371	-2.50	0.43	12	0.18	-1269.00	7330.00	9480	20231227	-66.56	2760	20240909	14.86	9160	-65.39	20240103	2760	14.86	20240909	9480	-66.56	20231227	2760	14.86	20240909	2.36	N	187220	500	58 억	128441	N	N	N	N
82	20241216	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	-255	5	-7.39	1890277665	608440	326.02	3195	3295	3000	4485	2415	3450	3105.95	1.14	0	-3622	3616	3532	3451	3367	3286	3575	3410	58	1035	500	2070	5	1	11698021	374	-2.52	0.44	12	5.20	-1269.00	7330.00	9480	20231227	-66.30	2760	20240909	15.76	9160	-65.12	20240103	2760	15.76	20240909	9480	-66.30	20231227	2760	15.76	20240909	2.38	N	187220	500	58 억	132914	N	N	N	N
83	20241216	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3205	-245	5	-7.10	1844642615	594176	318.38	3195	3295	3000	4485	2415	3450	3103.92	1.14	0	-4194	3616	3532	3451	3367	3286	3575	3410	58	1035	500	2070	5	1	11698021	375	-2.53	0.44	12	5.08	-1269.00	7330.00	9480	20231227	-66.19	2760	20240909	16.12	9160	-65.01	20240103	2760	16.12	20240909	9480	-66.19	20231227	2760	16.12	20240909	2.38	N	187220	500	58 억	132914	N	N	N	N
84	20241216	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-325	5	-9.42	1713970700	552942	296.29	3195	3295	3000	4485	2415	3450	3099.06	1.14	0	-22428	3616	3532	3451	3367	3286	3575	3410	58	1035	500	2070	5	1	11698021	366	-2.46	0.43	12	4.73	-1269.00	7330.00	9480	20231227	-67.04	2760	20240909	13.22	9160	-65.88	20240103	2760	13.22	20240909	9480	-67.04	20231227	2760	13.22	20240909	2.38	N	187220	500	58 억	132914	N	N	N	N
85	20241216	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-295	5	-8.55	1631460160	526637	282.19	3195	3295	3000	4485	2415	3450	3097.17	1.14	0	-24045	3616	3532	3451	3367	3286	3575	3410	58	1035	500	2070	5	1	11698021	369	-2.49	0.43	12	4.50	-1269.00	7330.00	9480	20231227	-66.72	2760	20240909	14.31	9160	-65.56	20240103	2760	14.31	20240909	9480	-66.72	20231227	2760	14.31	20240909	2.38	N	187220	500	58 억	132914	N	N	N	N
86	20241216	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	-275	5	-7.97	1536430870	496456	266.02	3195	3295	3000	4485	2415	3450	3094.04	1.14	0	-27691	3616	3532	3451	3367	3286	3575	3410	58	1035	500	2070	5	1	11698021	371	-2.50	0.43	12	4.24	-1269.00	7330.00	9480	20231227	-66.51	2760	20240909	15.04	9160	-65.34	20240103	2760	15.04	20240909	9480	-66.51	20231227	2760	15.04	20240909	2.38	N	187220	500	58 억	132914	N	N	N	N
87	20241216	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-320	5	-9.28	1320073900	428104	229.39	3195	3295	3000	4485	2415	3450	3082.63	1.14	0	-27855	3616	3532	3451	3367	3286	3575	3410	58	1035	500	2070	5	1	11698021	366	-2.47	0.43	12	3.66	-1269.00	7330.00	9480	20231227	-66.98	2760	20240909	13.41	9160	-65.83	20240103	2760	13.41	20240909	9480	-66.98	20231227	2760	13.41	20240909	2.38	N	187220	500	58 억	132914	N	N	N	N
88	20241216	100912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-425	5	-12.32	1020553975	330730	177.22	3195	3295	3000	4485	2415	3450	3084.59	1.14	0	-10825	3616	3532	3451	3367	3286	3575	3410	58	1035	500	2070	5	1	11698021	354	-2.38	0.41	12	2.83	-1269.00	7330.00	9480	20231227	-68.09	2760	20240909	9.60	9160	-66.98	20240103	2760	9.60	20240909	9480	-68.09	20231227	2760	9.60	20240909	2.38	N	187220	500	58 억	132914	N	N	N	N
89	20241216	090912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-350	5	-10.14	414590445	132193	70.83	3195	3295	3050	4485	2415	3450	3133.71	1.14	0	10672	3616	3532	3451	3367	3286	3575	3410	58	1035	500	2070	5	1	11698021	363	-2.44	0.42	12	1.13	-1269.00	7330.00	9480	20231227	-67.30	2760	20240909	12.32	9160	-66.16	20240103	2760	12.32	20240909	9480	-67.30	20231227	2760	12.32	20240909	2.38	N	187220	500	58 억	132914	N	N	N	N
90	20241213	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	0	3	0.00	640493350	185878	39.05	3440	3535	3370	4485	2415	3450	3445.77	1.00	0	16490	3856	3652	3491	3287	3126	3572	3207	58	1035	500	2070	5	1	11698021	404	-2.72	0.47	12	1.59	-1269.00	7330.00	9480	20231227	-63.61	2760	20240909	25.00	9160	-62.34	20240103	2760	25.00	20240909	9480	-63.61	20231227	2760	25.00	20240909	2.37	N	187220	500	58 억	116720	N	N	N	N
91	20241213	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	35	2	1.01	604835360	175572	36.89	3440	3535	3370	4485	2415	3450	3444.94	1.00	0	14593	3856	3652	3491	3287	3126	3572	3207	58	1035	500	2070	5	1	11698021	408	-2.75	0.48	12	1.50	-1269.00	7330.00	9480	20231227	-63.24	2760	20240909	26.27	9160	-61.95	20240103	2760	26.27	20240909	9480	-63.24	20231227	2760	26.27	20240909	2.37	N	187220	500	58 억	116720	N	N	N	N
92	20241213	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	25	2	0.72	553820825	160935	33.81	3440	3535	3370	4485	2415	3450	3441.26	1.00	0	6489	3856	3652	3491	3287	3126	3572	3207	58	1035	500	2070	5	1	11698021	407	-2.74	0.47	12	1.38	-1269.00	7330.00	9480	20231227	-63.34	2760	20240909	25.91	9160	-62.06	20240103	2760	25.91	20240909	9480	-63.34	20231227	2760	25.91	20240909	2.37	N	187220	500	58 억	116720	N	N	N	N
93	20241213	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	45	2	1.30	464061355	135307	28.43	3440	3520	3370	4485	2415	3450	3429.67	1.00	0	4794	3856	3652	3491	3287	3126	3572	3207	58	1035	500	2070	5	1	11698021	409	-2.75	0.48	12	1.16	-1269.00	7330.00	9480	20231227	-63.13	2760	20240909	26.63	9160	-61.84	20240103	2760	26.63	20240909	9480	-63.13	20231227	2760	26.63	20240909	2.37	N	187220	500	58 억	116720	N	N	N	N
94	20241213	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3440	-10	5	-0.29	345519690	101126	21.25	3440	3520	3370	4485	2415	3450	3416.68	1.00	0	-2822	3856	3652	3491	3287	3126	3572	3207	58	1035	500	2070	5	1	11698021	402	-2.71	0.47	12	0.86	-1269.00	7330.00	9480	20231227	-63.71	2760	20240909	24.64	9160	-62.45	20240103	2760	24.64	20240909	9480	-63.71	20231227	2760	24.64	20240909	2.37	N	187220	500	58 억	116720	N	N	N	N
95	20241213	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	-35	5	-1.01	232938195	68042	14.30	3440	3520	3370	4485	2415	3450	3423.39	1.00	0	-3368	3856	3652	3491	3287	3126	3572	3207	58	1035	500	2070	5	1	11698021	399	-2.69	0.47	12	0.58	-1269.00	7330.00	9480	20231227	-63.98	2760	20240909	23.73	9160	-62.72	20240103	2760	23.73	20240909	9480	-63.98	20231227	2760	23.73	20240909	2.37	N	187220	500	58 억	116720	N	N	N	N
96	20241213	100859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	-5	5	-0.14	121033820	35291	7.41	3440	3520	3370	4485	2415	3450	3429.51	1.00	0	-5743	3856	3652	3491	3287	3126	3572	3207	58	1035	500	2070	5	1	11698021	403	-2.71	0.47	12	0.30	-1269.00	7330.00	9480	20231227	-63.66	2760	20240909	24.82	9160	-62.39	20240103	2760	24.82	20240909	9480	-63.66	20231227	2760	24.82	20240909	2.37	N	187220	500	58 억	116720	N	N	N	N
97	20241213	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	-5	5	-0.14	39709295	11443	2.40	3440	3520	3440	4485	2415	3450	3470.45	1.00	0	-4757	3856	3652	3491	3287	3126	3572	3207	58	1035	500	2070	5	1	11698021	403	-2.71	0.47	12	0.10	-1269.00	7330.00	9480	20231227	-63.66	2760	20240909	24.82	9160	-62.39	20240103	2760	24.82	20240909	9480	-63.66	20231227	2760	24.82	20240909	2.37	N	187220	500	58 억	116720	N	N	N	N
98	20241212	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	-145	5	-4.03	1680901265	474847	119.99	3660	3695	3330	4670	2520	3595	3539.92	1.61	0	-71602	3758	3676	3588	3506	3418	3632	3462	58	1075	500	2150	5	1	11698021	404	-2.72	0.47	12	4.06	-1269.00	7330.00	9480	20231227	-63.61	2760	20240909	25.00	9160	-62.34	20240103	2760	25.00	20240909	9480	-63.61	20231227	2760	25.00	20240909	2.43	N	187220	500	58 억	188255	N	N	N	N
99	20241212	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	-175	5	-4.87	1627734110	459361	116.08	3660	3695	3330	4670	2520	3595	3543.40	1.61	0	-72439	3758	3676	3588	3506	3418	3632	3462	58	1075	500	2150	5	1	11698021	400	-2.70	0.47	12	3.93	-1269.00	7330.00	9480	20231227	-63.92	2760	20240909	23.91	9160	-62.66	20240103	2760	23.91	20240909	9480	-63.92	20231227	2760	23.91	20240909	2.43	N	187220	500	58 억	188255	N	N	N	N
100	20241212	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	-150	5	-4.17	1485179835	417623	105.53	3660	3695	3330	4670	2520	3595	3556.20	1.61	0	-84135	3758	3676	3588	3506	3418	3632	3462	58	1075	500	2150	5	1	11698021	403	-2.71	0.47	12	3.57	-1269.00	7330.00	9480	20231227	-63.66	2760	20240909	24.82	9160	-62.39	20240103	2760	24.82	20240909	9480	-63.66	20231227	2760	24.82	20240909	2.43	N	187220	500	58 억	188255	N	N	N	N
101	20241212	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	-160	5	-4.45	1355488185	379769	95.97	3660	3695	3330	4670	2520	3595	3569.20	1.61	0	-77048	3758	3676	3588	3506	3418	3632	3462	58	1075	500	2150	5	1	11698021	402	-2.71	0.47	12	3.25	-1269.00	7330.00	9480	20231227	-63.77	2760	20240909	24.46	9160	-62.50	20240103	2760	24.46	20240909	9480	-63.77	20231227	2760	24.46	20240909	2.43	N	187220	500	58 억	188255	N	N	N	N
102	20241212	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	-135	5	-3.76	1116474550	309898	78.31	3660	3695	3420	4670	2520	3595	3602.73	1.61	0	-75314	3758	3676	3588	3506	3418	3632	3462	58	1075	500	2150	5	1	11698021	405	-2.73	0.47	12	2.65	-1269.00	7330.00	9480	20231227	-63.50	2760	20240909	25.36	9160	-62.23	20240103	2760	25.36	20240909	9480	-63.50	20231227	2760	25.36	20240909	2.43	N	187220	500	58 억	188255	N	N	N	N
103	20241212	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	15	2	0.42	788790650	217051	54.85	3660	3695	3550	4670	2520	3595	3634.25	1.61	0	-58285	3758	3676	3588	3506	3418	3632	3462	58	1075	500	2150	5	1	11698021	422	-2.84	0.49	12	1.86	-1269.00	7330.00	9480	20231227	-61.92	2760	20240909	30.80	9160	-60.59	20240103	2760	30.80	20240909	9480	-61.92	20231227	2760	30.80	20240909	2.43	N	187220	500	58 억	188255	N	N	N	N
104	20241212	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	0	3	0.00	614862090	168751	42.64	3660	3695	3550	4670	2520	3595	3643.81	1.61	0	-44469	3758	3676	3588	3506	3418	3632	3462	58	1075	500	2150	5	1	11698021	421	-2.83	0.49	12	1.44	-1269.00	7330.00	9480	20231227	-62.08	2760	20240909	30.25	9160	-60.75	20240103	2760	30.25	20240909	9480	-62.08	20231227	2760	30.25	20240909	2.43	N	187220	500	58 억	188255	N	N	N	N
105	20241212	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	45	2	1.25	201847665	55133	13.93	3660	3685	3630	4670	2520	3595	3661.96	1.61	0	-20881	3758	3676	3588	3506	3418	3632	3462	58	1075	500	2150	5	1	11698021	426	-2.87	0.50	12	0.47	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.43	N	187220	500	58 억	188255	N	N	N	N
106	20241211	160856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	-75	5	-2.04	1377306510	386738	32.39	3640	3670	3500	4770	2570	3670	3560.73	1.73	0	-15039	4150	3910	3680	3440	3210	4030	3560	58	1100	500	2200	5	1	11698021	421	-2.83	0.49	12	3.31	-1269.00	7330.00	9480	20231227	-62.08	2760	20240909	30.25	9160	-60.75	20240103	2760	30.25	20240909	9480	-62.08	20231227	2760	30.25	20240909	2.37	N	187220	500	58 억	201806	N	N	N	N
107	20241211	150838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	-85	5	-2.32	1239093085	348248	29.16	3640	3670	3500	4770	2570	3670	3557.53	1.73	0	-16787	4150	3910	3680	3440	3210	4030	3560	58	1100	500	2200	5	1	11698021	419	-2.83	0.49	12	2.98	-1269.00	7330.00	9480	20231227	-62.18	2760	20240909	29.89	9160	-60.86	20240103	2760	29.89	20240909	9480	-62.18	20231227	2760	29.89	20240909	2.37	N	187220	500	58 억	201806	N	N	N	N
108	20241211	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	-120	5	-3.27	1149411950	323212	27.07	3640	3670	3500	4770	2570	3670	3555.61	1.73	0	-30090	4150	3910	3680	3440	3210	4030	3560	58	1100	500	2200	5	1	11698021	415	-2.80	0.48	12	2.76	-1269.00	7330.00	9480	20231227	-62.55	2760	20240909	28.62	9160	-61.24	20240103	2760	28.62	20240909	9480	-62.55	20231227	2760	28.62	20240909	2.37	N	187220	500	58 억	201806	N	N	N	N
109	20241211	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3540	-130	5	-3.54	1067245355	300125	25.13	3640	3670	3500	4770	2570	3670	3555.35	1.73	0	-38791	4150	3910	3680	3440	3210	4030	3560	58	1100	500	2200	5	1	11698021	414	-2.79	0.48	12	2.57	-1269.00	7330.00	9480	20231227	-62.66	2760	20240909	28.26	9160	-61.35	20240103	2760	28.26	20240909	9480	-62.66	20231227	2760	28.26	20240909	2.37	N	187220	500	58 억	201806	N	N	N	N
110	20241211	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-135	5	-3.68	995024680	279734	23.43	3640	3670	3500	4770	2570	3670	3556.35	1.73	0	-37355	4150	3910	3680	3440	3210	4030	3560	58	1100	500	2200	5	1	11698021	414	-2.79	0.48	12	2.39	-1269.00	7330.00	9480	20231227	-62.71	2760	20240909	28.08	9160	-61.41	20240103	2760	28.08	20240909	9480	-62.71	20231227	2760	28.08	20240909	2.37	N	187220	500	58 억	201806	N	N	N	N
111	20241211	110902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-135	5	-3.68	770935965	216126	18.10	3640	3670	3505	4770	2570	3670	3566.25	1.73	0	-41499	4150	3910	3680	3440	3210	4030	3560	58	1100	500	2200	5	1	11698021	414	-2.79	0.48	12	1.85	-1269.00	7330.00	9480	20231227	-62.71	2760	20240909	28.08	9160	-61.41	20240103	2760	28.08	20240909	9480	-62.71	20231227	2760	28.08	20240909	2.37	N	187220	500	58 억	201806	N	N	N	N
112	20241211	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-70	5	-1.91	537467340	150440	12.60	3640	3670	3505	4770	2570	3670	3571.52	1.73	0	-35430	4150	3910	3680	3440	3210	4030	3560	58	1100	500	2200	5	1	11698021	421	-2.84	0.49	12	1.29	-1269.00	7330.00	9480	20231227	-62.03	2760	20240909	30.43	9160	-60.70	20240103	2760	30.43	20240909	9480	-62.03	20231227	2760	30.43	20240909	2.37	N	187220	500	58 억	201806	N	N	N	N
113	20241211	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	-60	5	-1.63	124262630	34547	2.89	3640	3640	3550	4770	2570	3670	3593.12	1.73	0	-5341	4150	3910	3680	3440	3210	4030	3560	58	1100	500	2200	5	1	11698021	422	-2.84	0.49	12	0.30	-1269.00	7330.00	9480	20231227	-61.92	2760	20240909	30.80	9160	-60.59	20240103	2760	30.80	20240909	9480	-61.92	20231227	2760	30.80	20240909	2.37	N	187220	500	58 억	201806	N	N	N	N
114	20241210	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	155	2	4.41	4336046600	1182945	79.47	3450	3920	3450	4565	2465	3515	3665.46	0.76	0	111399	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	429	-2.89	0.50	12	10.11	-1269.00	7330.00	9480	20231227	-61.29	2760	20240909	32.97	9160	-59.93	20240103	2760	32.97	20240909	9480	-61.29	20231227	2760	32.97	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
115	20241210	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	145	2	4.13	4214819885	1149936	77.25	3450	3920	3450	4565	2465	3515	3665.26	0.76	0	99723	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	428	-2.88	0.50	12	9.83	-1269.00	7330.00	9480	20231227	-61.39	2760	20240909	32.61	9160	-60.04	20240103	2760	32.61	20240909	9480	-61.39	20231227	2760	32.61	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
116	20241210	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	200	2	5.69	3871433060	1056754	70.99	3450	3920	3450	4565	2465	3515	3663.51	0.76	0	63833	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	435	-2.93	0.51	12	9.03	-1269.00	7330.00	9480	20231227	-60.81	2760	20240909	34.60	9160	-59.44	20240103	2760	34.60	20240909	9480	-60.81	20231227	2760	34.60	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
117	20241210	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	115	2	3.27	3590357580	979915	65.83	3450	3920	3450	4565	2465	3515	3663.95	0.76	0	24356	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	425	-2.86	0.50	12	8.38	-1269.00	7330.00	9480	20231227	-61.71	2760	20240909	31.52	9160	-60.37	20240103	2760	31.52	20240909	9480	-61.71	20231227	2760	31.52	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
118	20241210	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	335	2	9.53	2794590070	764444	51.36	3450	3920	3450	4565	2465	3515	3655.72	0.76	0	8034	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	450	-3.03	0.53	12	6.53	-1269.00	7330.00	9480	20231227	-59.39	2760	20240909	39.49	9160	-57.97	20240103	2760	39.49	20240909	9480	-59.39	20231227	2760	39.49	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
119	20241210	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	90	2	2.56	1132917760	319285	21.45	3450	3635	3450	4565	2465	3515	3548.30	0.76	0	10254	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	422	-2.84	0.49	12	2.73	-1269.00	7330.00	9480	20231227	-61.97	2760	20240909	30.62	9160	-60.64	20240103	2760	30.62	20240909	9480	-61.97	20231227	2760	30.62	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
120	20241210	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	50	2	1.42	801156895	227011	15.25	3450	3630	3450	4565	2465	3515	3529.15	0.76	0	12530	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	417	-2.81	0.49	12	1.94	-1269.00	7330.00	9480	20231227	-62.39	2760	20240909	29.17	9160	-61.08	20240103	2760	29.17	20240909	9480	-62.39	20231227	2760	29.17	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
121	20241210	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	0	3	0.00	176103550	50556	3.40	3450	3545	3450	4565	2465	3515	3483.34	0.76	0	22385	4491	4002	3736	3247	2981	3870	3115	58	1050	500	2100	5	1	11698021	411	-2.77	0.48	12	0.43	-1269.00	7330.00	9480	20231227	-62.92	2760	20240909	27.36	9160	-61.63	20240103	2760	27.36	20240909	9480	-62.92	20231227	2760	27.36	20240909	2.25	N	187220	500	58 억	88545	N	N	N	N
122	20241209	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-270	5	-7.13	5730483625	1481826	33.83	3620	4225	3470	4920	2650	3785	3867.59	0.62	0	17872	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	411	-2.77	0.48	12	12.67	-1269.00	7330.00	9480	20231227	-62.92	2760	20240909	27.36	9160	-61.63	20240103	2760	27.36	20240909	9480	-62.92	20231227	2760	27.36	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
123	20241209	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-250	5	-6.61	5653799105	1460026	33.33	3620	4225	3470	4920	2650	3785	3872.81	0.62	0	11861	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	414	-2.79	0.48	12	12.48	-1269.00	7330.00	9480	20231227	-62.71	2760	20240909	28.08	9160	-61.41	20240103	2760	28.08	20240909	9480	-62.71	20231227	2760	28.08	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
124	20241209	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	-200	5	-5.28	5291105280	1357010	30.98	3620	4225	3560	4920	2650	3785	3899.68	0.62	0	654	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	419	-2.83	0.49	12	11.60	-1269.00	7330.00	9480	20231227	-62.18	2760	20240909	29.89	9160	-60.86	20240103	2760	29.89	20240909	9480	-62.18	20231227	2760	29.89	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
125	20241209	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	-200	5	-5.28	5069573480	1295211	29.57	3620	4225	3585	4920	2650	3785	3914.79	0.62	0	-2480	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	419	-2.83	0.49	12	11.07	-1269.00	7330.00	9480	20231227	-62.18	2760	20240909	29.89	9160	-60.86	20240103	2760	29.89	20240909	9480	-62.18	20231227	2760	29.89	20240909	2.08	N	187220	500	58 억	72644	Y	N	N	N
126	20241209	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-60	5	-1.59	4637396940	1176358	26.85	3620	4225	3610	4920	2650	3785	3943.10	0.62	0	-8733	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	436	-2.94	0.51	12	10.06	-1269.00	7330.00	9480	20231227	-60.71	2760	20240909	34.96	9160	-59.33	20240103	2760	34.96	20240909	9480	-60.71	20231227	2760	34.96	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
127	20241209	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-50	5	-1.32	4540444500	1150360	26.26	3620	4225	3610	4920	2650	3785	3947.96	0.62	0	-5719	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	437	-2.94	0.51	12	9.83	-1269.00	7330.00	9480	20231227	-60.60	2760	20240909	35.33	9160	-59.22	20240103	2760	35.33	20240909	9480	-60.60	20231227	2760	35.33	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
128	20241209	100854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	80	2	2.11	3809799515	956432	21.83	3620	4225	3610	4920	2650	3785	3984.80	0.62	0	-4071	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	452	-3.05	0.53	12	8.18	-1269.00	7330.00	9480	20231227	-59.23	2760	20240909	40.04	9160	-57.81	20240103	2760	40.04	20240909	9480	-59.23	20231227	2760	40.04	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
129	20241209	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	65	2	1.72	756316260	198316	4.53	3620	3985	3610	4920	2650	3785	3814.74	0.62	0	28044	4601	4192	3896	3487	3191	4397	3692	58	1135	500	2270	5	1	11698021	450	-3.03	0.53	12	1.70	-1269.00	7330.00	9480	20231227	-59.39	2760	20240909	39.49	9160	-57.97	20240103	2760	39.49	20240909	9480	-59.39	20231227	2760	39.49	20240909	2.08	N	187220	500	58 억	72644	N	N	N	N
130	20241206	160847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	185	2	5.14	17519550490	4328649	615.60	3600	4305	3600	4680	2520	3600	4047.41	0.34	0	32686	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	443	-2.98	0.52	12	37.00	-1269.00	7330.00	9480	20231227	-60.07	2760	20240909	37.14	9160	-58.68	20240103	2760	37.14	20240909	9480	-60.07	20231227	2760	37.14	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
131	20241206	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	415	2	11.53	17154441730	4234945	602.27	3600	4305	3600	4680	2520	3600	4050.69	0.34	0	19387	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	470	-3.16	0.55	12	36.20	-1269.00	7330.00	9480	20231227	-57.65	2760	20240909	45.47	9160	-56.17	20240103	2760	45.47	20240909	9480	-57.65	20231227	2760	45.47	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
132	20241206	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	315	2	8.75	16344092305	4031098	573.28	3600	4305	3600	4680	2520	3600	4054.50	0.34	0	22138	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	458	-3.09	0.53	12	34.46	-1269.00	7330.00	9480	20231227	-58.70	2760	20240909	41.85	9160	-57.26	20240103	2760	41.85	20240909	9480	-58.70	20231227	2760	41.85	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
133	20241206	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	310	2	8.61	15619948295	3842672	546.49	3600	4305	3600	4680	2520	3600	4064.87	0.34	0	4620	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	457	-3.08	0.53	12	32.85	-1269.00	7330.00	9480	20231227	-58.76	2760	20240909	41.67	9160	-57.31	20240103	2760	41.67	20240909	9480	-58.76	20231227	2760	41.67	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
134	20241206	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	425	2	11.81	14398524890	3535449	502.79	3600	4305	3600	4680	2520	3600	4072.62	0.34	0	16676	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	471	-3.17	0.55	12	30.22	-1269.00	7330.00	9480	20231227	-57.54	2760	20240909	45.83	9160	-56.06	20240103	2760	45.83	20240909	9480	-57.54	20231227	2760	45.83	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
135	20241206	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	495	2	13.75	13554220450	3324858	472.84	3600	4305	3600	4680	2520	3600	4076.63	0.34	0	9527	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	479	-3.23	0.56	12	28.42	-1269.00	7330.00	9480	20231227	-56.80	2760	20240909	48.37	9160	-55.29	20240103	2760	48.37	20240909	9480	-56.80	20231227	2760	48.37	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
136	20241206	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	605	2	16.81	8845402250	2198834	312.71	3600	4230	3600	4680	2520	3600	4022.77	0.34	0	44304	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	492	-3.31	0.57	12	18.80	-1269.00	7330.00	9480	20231227	-55.64	2760	20240909	52.36	9160	-54.09	20240103	2760	52.36	20240909	9480	-55.64	20231227	2760	52.36	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
137	20241206	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	165	2	4.58	271754065	73571	10.46	3600	3765	3600	4680	2520	3600	3693.77	0.34	0	21621	3936	3767	3661	3492	3386	3715	3440	58	1080	500	2160	5	1	11698021	440	-2.97	0.51	12	0.63	-1269.00	7330.00	9480	20231227	-60.28	2760	20240909	36.41	9160	-58.90	20240103	2760	36.41	20240909	9480	-60.28	20231227	2760	36.41	20240909	2.54	N	187220	500	58 억	40348	N	N	N	N
138	20241205	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-435	5	-10.78	2558721040	696262	10.44	3820	3830	3555	5240	2825	4035	3674.96	0.54	0	-22470	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	421	-2.84	0.49	12	5.95	-1269.00	7330.00	9480	20231227	-62.03	2760	20240909	30.43	9160	-60.70	20240103	2760	30.43	20240909	9480	-62.03	20231227	2760	30.43	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
139	20241205	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	-430	5	-10.66	2478893150	674010	10.10	3820	3830	3555	5240	2825	4035	3677.83	0.54	0	-24757	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	422	-2.84	0.49	12	5.76	-1269.00	7330.00	9480	20231227	-61.97	2760	20240909	30.62	9160	-60.64	20240103	2760	30.62	20240909	9480	-61.97	20231227	2760	30.62	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
140	20241205	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	-400	5	-9.91	2165412725	586888	8.80	3820	3830	3615	5240	2825	4035	3689.65	0.54	0	-14588	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	425	-2.86	0.50	12	5.02	-1269.00	7330.00	9480	20231227	-61.66	2760	20240909	31.70	9160	-60.32	20240103	2760	31.70	20240909	9480	-61.66	20231227	2760	31.70	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
141	20241205	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-395	5	-9.79	2090404355	566270	8.49	3820	3830	3615	5240	2825	4035	3691.53	0.54	0	-14441	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	426	-2.87	0.50	12	4.84	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
142	20241205	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	-360	5	-8.92	1995127520	540130	8.10	3820	3830	3615	5240	2825	4035	3693.79	0.54	0	-8345	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	430	-2.90	0.50	12	4.62	-1269.00	7330.00	9480	20231227	-61.23	2760	20240909	33.15	9160	-59.88	20240103	2760	33.15	20240909	9480	-61.23	20231227	2760	33.15	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
143	20241205	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-415	5	-10.29	1864975230	504625	7.56	3820	3830	3615	5240	2825	4035	3695.76	0.54	0	-5870	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	423	-2.85	0.49	12	4.31	-1269.00	7330.00	9480	20231227	-61.81	2760	20240909	31.16	9160	-60.48	20240103	2760	31.16	20240909	9480	-61.81	20231227	2760	31.16	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
144	20241205	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-395	5	-9.79	1630101720	440034	6.60	3820	3830	3615	5240	2825	4035	3704.49	0.54	0	7625	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	426	-2.87	0.50	12	3.76	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
145	20241205	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-395	5	-9.79	732211095	198165	2.97	3820	3820	3615	5240	2825	4035	3694.95	0.54	0	17851	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	426	-2.87	0.50	12	1.69	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
146	20241204	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	345	2	9.35	27403074055	6607879	1429.23	3775	4430	3570	4795	2585	3690	4147.93	1.18	0	-70855	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	472	-3.18	0.55	12	56.49	-1269.00	7330.00	9480	20231227	-57.44	2760	20240909	46.20	9160	-55.95	20240103	2760	46.20	20240909	9480	-57.44	20231227	2760	46.20	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
147	20241204	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	410	2	11.11	26759357105	6449733	1395.02	3775	4430	3570	4795	2585	3690	4149.69	1.18	0	-77294	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	480	-3.23	0.56	12	55.14	-1269.00	7330.00	9480	20231227	-56.75	2760	20240909	48.55	9160	-55.24	20240103	2760	48.55	20240909	9480	-56.75	20231227	2760	48.55	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
148	20241204	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	410	2	11.11	25721301560	6195479	1340.03	3775	4430	3570	4795	2585	3690	4152.44	1.18	0	-78585	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	480	-3.23	0.56	12	52.96	-1269.00	7330.00	9480	20231227	-56.75	2760	20240909	48.55	9160	-55.24	20240103	2760	48.55	20240909	9480	-56.75	20231227	2760	48.55	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
149	20241204	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	605	2	16.40	22316979465	5385065	1164.74	3775	4430	3570	4795	2585	3690	4145.16	1.18	0	-74772	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	502	-3.38	0.59	12	46.03	-1269.00	7330.00	9480	20231227	-54.69	2760	20240909	55.62	9160	-53.11	20240103	2760	55.62	20240909	9480	-54.69	20231227	2760	55.62	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
150	20241204	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	540	2	14.63	18038431595	4367555	944.67	3775	4430	3570	4795	2585	3690	4131.21	1.18	0	-68954	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	495	-3.33	0.58	12	37.34	-1269.00	7330.00	9480	20231227	-55.38	2760	20240909	53.26	9160	-53.82	20240103	2760	53.26	20240909	9480	-55.38	20231227	2760	53.26	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
151	20241204	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	280	2	7.59	4942661950	1288356	278.66	3775	4020	3570	4795	2585	3690	3837.67	1.18	0	-58869	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	464	-3.13	0.54	12	11.01	-1269.00	7330.00	9480	20231227	-58.12	2760	20240909	43.84	9160	-56.66	20240103	2760	43.84	20240909	9480	-58.12	20231227	2760	43.84	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
152	20241204	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	155	2	4.20	3088470105	814048	176.07	3775	3940	3570	4795	2585	3690	3795.39	1.18	0	-56639	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	450	-3.03	0.52	12	6.96	-1269.00	7330.00	9480	20231227	-59.44	2760	20240909	39.31	9160	-58.02	20240103	2760	39.31	20240909	9480	-59.44	20231227	2760	39.31	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
153	20241204	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	10	2	0.27	863938420	228663	49.46	3775	3885	3700	4795	2585	3690	3782.67	1.18	0	-35916	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	433	-2.92	0.50	12	1.95	-1269.00	7330.00	9480	20231227	-60.97	2760	20240909	34.06	9160	-59.61	20240103	2760	34.06	20240909	9480	-60.97	20231227	2760	34.06	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
154	20241203	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	30	2	0.82	1657984520	455947	35.56	3660	3790	3520	4755	2565	3660	3636.08	0.54	0	75226	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	432	-2.91	0.50	12	3.90	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
155	20241203	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	30	2	0.82	1606338445	441929	34.47	3660	3790	3520	4755	2565	3660	3634.75	0.54	0	77446	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	432	-2.91	0.50	12	3.78	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
156	20241203	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-20	5	-0.55	1544192415	424963	33.14	3660	3790	3520	4755	2565	3660	3633.62	0.54	0	75751	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	426	-2.87	0.50	12	3.63	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
157	20241203	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	45	2	1.23	1397292615	384666	30.00	3660	3790	3520	4755	2565	3660	3632.37	0.54	0	64748	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	433	-2.92	0.51	12	3.29	-1269.00	7330.00	9480	20231227	-60.92	2760	20240909	34.24	9160	-59.55	20240103	2760	34.24	20240909	9480	-60.92	20231227	2760	34.24	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
158	20241203	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	30	2	0.82	1324583625	364988	28.47	3660	3790	3520	4755	2565	3660	3628.99	0.54	0	57439	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	432	-2.91	0.50	12	3.12	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
159	20241203	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-20	5	-0.55	845895050	236274	18.43	3660	3660	3520	4755	2565	3660	3579.63	0.54	0	54588	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	426	-2.87	0.50	12	2.02	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
160	20241203	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-105	5	-2.87	640431395	178883	13.95	3660	3660	3520	4755	2565	3660	3579.49	0.54	0	56775	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	416	-2.80	0.48	12	1.53	-1269.00	7330.00	9480	20231227	-62.50	2760	20240909	28.80	9160	-61.19	20240103	2760	28.80	20240909	9480	-62.50	20231227	2760	28.80	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
161	20241203	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-70	5	-1.91	137634345	37896	2.96	3660	3660	3590	4755	2565	3660	3630.73	0.54	0	7232	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	420	-2.83	0.49	12	0.32	-1269.00	7330.00	9480	20231227	-62.13	2760	20240909	30.07	9160	-60.81	20240103	2760	30.07	20240909	9480	-62.13	20231227	2760	30.07	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
162	20241202	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-160	5	-4.19	4868537085	1267270	126.31	3845	3995	3625	4965	2675	3820	3842.56	0.42	0	13118	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	428	-2.88	0.50	12	10.83	-1269.00	7330.00	9480	20231227	-61.39	2760	20240909	32.61	9160	-60.04	20240103	2760	32.61	20240909	9480	-61.39	20231227	2760	32.61	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
163	20241202	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	-165	5	-4.32	4699944140	1221120	121.71	3845	3995	3640	4965	2675	3820	3848.93	0.42	0	18757	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	428	-2.88	0.50	12	10.44	-1269.00	7330.00	9480	20231227	-61.45	2760	20240909	32.43	9160	-60.10	20240103	2760	32.43	20240909	9480	-61.45	20231227	2760	32.43	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
164	20241202	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-25	5	-0.65	4204351815	1088555	108.49	3845	3995	3720	4965	2675	3820	3862.40	0.42	0	13968	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	444	-2.99	0.52	12	9.31	-1269.00	7330.00	9480	20231227	-59.97	2760	20240909	37.50	9160	-58.57	20240103	2760	37.50	20240909	9480	-59.97	20231227	2760	37.50	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
165	20241202	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	0	3	0.00	3999660360	1034218	103.08	3845	3995	3720	4965	2675	3820	3867.42	0.42	0	15611	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	447	-3.01	0.52	12	8.84	-1269.00	7330.00	9480	20231227	-59.70	2760	20240909	38.41	9160	-58.30	20240103	2760	38.41	20240909	9480	-59.70	20231227	2760	38.41	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
166	20241202	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-40	5	-1.05	3802630785	982413	97.92	3845	3995	3720	4965	2675	3820	3870.81	0.42	0	11492	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	442	-2.98	0.52	12	8.40	-1269.00	7330.00	9480	20231227	-60.13	2760	20240909	36.96	9160	-58.73	20240103	2760	36.96	20240909	9480	-60.13	20231227	2760	36.96	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
167	20241202	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	20	2	0.52	3556834995	917900	91.49	3845	3995	3720	4965	2675	3820	3875.10	0.42	0	17651	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	449	-3.03	0.52	12	7.85	-1269.00	7330.00	9480	20231227	-59.49	2760	20240909	39.13	9160	-58.08	20240103	2760	39.13	20240909	9480	-59.49	20231227	2760	39.13	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
168	20241202	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	2933204795	756056	75.36	3845	3995	3720	4965	2675	3820	3879.78	0.42	0	23911	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	451	-3.04	0.53	12	6.46	-1269.00	7330.00	9480	20231227	-59.34	2760	20240909	39.67	9160	-57.91	20240103	2760	39.67	20240909	9480	-59.34	20231227	2760	39.67	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
169	20241202	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	20	2	0.52	664081200	172784	17.22	3845	3950	3720	4965	2675	3820	3843.70	0.42	0	878	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	449	-3.03	0.52	12	1.48	-1269.00	7330.00	9480	20231227	-59.49	2760	20240909	39.13	9160	-58.08	20240103	2760	39.13	20240909	9480	-59.49	20231227	2760	39.13	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History