KissMeData/223250/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	161040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	90	2	3.15	189856855	64879	64.63	2835	2970	2835	3715	2005	2860	2926.05	51.75	20573	20573	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	702	18.67	1.27	12	0.27	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.62	N	223250	500	118 억	12317100	N	N	N	N
3	20241231	151024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	90	2	3.15	189856855	64879	64.63	2835	2970	2835	3715	2005	2860	2926.05	51.75	20573	20573	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	702	18.67	1.27	12	0.27	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.62	N	223250	500	118 억	12317100	N	N	N	N
4	20241231	141040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	90	2	3.15	189856855	64879	64.63	2835	2970	2835	3715	2005	2860	2926.05	51.75	20573	20573	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	702	18.67	1.27	12	0.27	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.62	N	223250	500	118 억	12317100	N	N	N	N
5	20241231	131040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	90	2	3.15	189856855	64879	64.63	2835	2970	2835	3715	2005	2860	2926.05	51.75	20573	20573	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	702	18.67	1.27	12	0.27	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.62	N	223250	500	118 억	12317100	N	N	N	N
6	20241231	121039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	90	2	3.15	189856855	64879	64.63	2835	2970	2835	3715	2005	2860	2926.05	51.75	20573	20573	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	702	18.67	1.27	12	0.27	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.62	N	223250	500	118 억	12317100	N	N	N	N
7	20241231	111039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	90	2	3.15	189856855	64879	64.63	2835	2970	2835	3715	2005	2860	2926.05	51.75	20573	20573	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	702	18.67	1.27	12	0.27	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.62	N	223250	500	118 억	12317100	N	N	N	N
8	20241231	101032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	90	2	3.15	189856855	64879	64.63	2835	2970	2835	3715	2005	2860	2926.05	51.75	20573	20573	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	702	18.67	1.27	12	0.27	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.62	N	223250	500	118 억	12317100	N	N	N	N
9	20241231	091036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	90	2	3.15	189856855	64879	64.63	2835	2970	2835	3715	2005	2860	2926.05	51.75	20573	20573	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	702	18.67	1.27	12	0.27	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.62	N	223250	500	118 억	12317100	N	N	N	N
10	20241230	161034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	90	2	3.15	185246575	63309	63.07	2835	2970	2835	3715	2005	2860	2926.05	51.67	0	20573	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	702	18.67	1.27	12	0.27	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.62	N	223250	500	118 억	12296527	N	N	N	N
11	20241230	151037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	80	2	2.80	179518505	61365	61.13	2835	2970	2835	3715	2005	2860	2925.43	51.67	0	20103	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	700	18.61	1.27	12	0.26	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	2.62	N	223250	500	118 억	12296527	N	N	N	N
12	20241230	141037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	80	2	2.80	129676200	44250	44.08	2835	2970	2835	3715	2005	2860	2930.54	51.67	0	17130	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	700	18.61	1.27	12	0.19	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	2.62	N	223250	500	118 억	12296527	N	N	N	N
13	20241230	131038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2970	110	2	3.85	121300420	41407	41.25	2835	2970	2835	3715	2005	2860	2929.47	51.67	0	15827	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	707	18.80	1.28	12	0.17	158.00	2316.00	5390	20241022	-44.90	2610	20240419	13.79	5390	-44.90	20241022	2610	13.79	20240419	5390	-44.90	20241022	2610	13.79	20240419	2.62	N	223250	500	118 억	12296527	N	N	N	N
14	20241230	121033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2920	60	2	2.10	80631690	27537	27.43	2835	2955	2835	3715	2005	2860	2928.13	51.67	0	14588	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	695	18.48	1.26	12	0.12	158.00	2316.00	5390	20241022	-45.83	2610	20240419	11.88	5390	-45.83	20241022	2610	11.88	20240419	5390	-45.83	20241022	2610	11.88	20240419	2.62	N	223250	500	118 억	12296527	N	N	N	N
15	20241230	111036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2935	75	2	2.62	63569025	21723	21.64	2835	2950	2835	3715	2005	2860	2926.36	51.67	0	13519	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	699	18.58	1.27	12	0.09	158.00	2316.00	5390	20241022	-45.55	2610	20240419	12.45	5390	-45.55	20241022	2610	12.45	20240419	5390	-45.55	20241022	2610	12.45	20240419	2.62	N	223250	500	118 억	12296527	N	N	N	N
16	20241230	101035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	80	2	2.80	35396465	12129	12.08	2835	2945	2835	3715	2005	2860	2918.36	51.67	0	6954	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	700	18.61	1.27	12	0.05	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	2.62	N	223250	500	118 억	12296527	N	N	N	N
17	20241230	091037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	30	2	1.05	1785820	624	0.62	2835	2890	2835	3715	2005	2860	2861.91	51.67	0	427	3003	2931	2868	2796	2733	2900	2765	119	855	500	1940	5	1	23799324	688	18.29	1.25	12	0.00	158.00	2316.00	5390	20241022	-46.38	2610	20240419	10.73	5390	-46.38	20241022	2610	10.73	20240419	5390	-46.38	20241022	2610	10.73	20240419	2.62	N	223250	500	118 억	12296527	N	N	N	N
18	20241227	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-55	5	-1.89	287065810	100217	109.83	2910	2940	2805	3785	2045	2915	2864.44	51.57	0	22922	3018	2966	2928	2876	2838	2947	2857	119	870	500	1980	5	1	23799324	681	18.10	1.23	12	0.42	158.00	2316.00	5390	20241022	-46.94	2610	20240419	9.58	5390	-46.94	20241022	2610	9.58	20240419	5390	-46.94	20241022	2610	9.58	20240419	2.51	N	223250	500	118 억	12273599	N	N	N	N
19	20241227	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-35	5	-1.20	277993635	97051	106.36	2910	2940	2805	3785	2045	2915	2864.41	51.57	0	22549	3018	2966	2928	2876	2838	2947	2857	119	870	500	1980	5	1	23799324	685	18.23	1.24	12	0.41	158.00	2316.00	5390	20241022	-46.57	2610	20240419	10.34	5390	-46.57	20241022	2610	10.34	20240419	5390	-46.57	20241022	2610	10.34	20240419	2.51	N	223250	500	118 억	12273599	N	N	N	N
20	20241227	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-40	5	-1.37	265531900	92716	101.61	2910	2940	2805	3785	2045	2915	2863.93	51.57	0	19842	3018	2966	2928	2876	2838	2947	2857	119	870	500	1980	5	1	23799324	684	18.20	1.24	12	0.39	158.00	2316.00	5390	20241022	-46.66	2610	20240419	10.15	5390	-46.66	20241022	2610	10.15	20240419	5390	-46.66	20241022	2610	10.15	20240419	2.51	N	223250	500	118 억	12273599	N	N	N	N
21	20241227	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-50	5	-1.72	239352010	83536	91.55	2910	2940	2805	3785	2045	2915	2865.26	51.57	0	17248	3018	2966	2928	2876	2838	2947	2857	119	870	500	1980	5	1	23799324	682	18.13	1.24	12	0.35	158.00	2316.00	5390	20241022	-46.85	2610	20240419	9.77	5390	-46.85	20241022	2610	9.77	20240419	5390	-46.85	20241022	2610	9.77	20240419	2.51	N	223250	500	118 억	12273599	N	N	N	N
22	20241227	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-60	5	-2.06	220146055	76762	84.12	2910	2940	2830	3785	2045	2915	2867.90	51.57	0	15703	3018	2966	2928	2876	2838	2947	2857	119	870	500	1980	5	1	23799324	679	18.07	1.23	12	0.32	158.00	2316.00	5390	20241022	-47.03	2610	20240419	9.39	5390	-47.03	20241022	2610	9.39	20240419	5390	-47.03	20241022	2610	9.39	20240419	2.51	N	223250	500	118 억	12273599	N	N	N	N
23	20241227	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-45	5	-1.54	108014750	37362	40.94	2910	2940	2870	3785	2045	2915	2891.03	51.57	0	5013	3018	2966	2928	2876	2838	2947	2857	119	870	500	1980	5	1	23799324	683	18.16	1.24	12	0.16	158.00	2316.00	5390	20241022	-46.75	2610	20240419	9.96	5390	-46.75	20241022	2610	9.96	20240419	5390	-46.75	20241022	2610	9.96	20240419	2.51	N	223250	500	118 억	12273599	N	N	N	N
24	20241227	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	5	2	0.17	73991575	25562	28.01	2910	2940	2875	3785	2045	2915	2894.59	51.57	0	1743	3018	2966	2928	2876	2838	2947	2857	119	870	500	1980	5	1	23799324	695	18.48	1.26	12	0.11	158.00	2316.00	5390	20241022	-45.83	2610	20240419	11.88	5390	-45.83	20241022	2610	11.88	20240419	5390	-45.83	20241022	2610	11.88	20240419	2.51	N	223250	500	118 억	12273599	N	N	N	N
25	20241227	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	5	2	0.17	12940590	4447	4.87	2910	2940	2900	3785	2045	2915	2909.96	51.57	0	-3000	3018	2966	2928	2876	2838	2947	2857	119	870	500	1980	5	1	23799324	695	18.48	1.26	12	0.02	158.00	2316.00	5390	20241022	-45.83	2610	20240419	11.88	5390	-45.83	20241022	2610	11.88	20240419	5390	-45.83	20241022	2610	11.88	20240419	2.51	N	223250	500	118 억	12273599	N	N	N	N
26	20241226	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-25	5	-0.85	257837715	88468	104.66	2940	2980	2890	3820	2060	2940	2914.47	51.54	0	7857	3033	2986	2943	2896	2853	2965	2875	119	880	500	1990	5	1	23799324	694	18.45	1.26	12	0.37	158.00	2316.00	5390	20241022	-45.92	2610	20240419	11.69	5390	-45.92	20241022	2610	11.69	20240419	5390	-45.92	20241022	2610	11.69	20240419	2.51	N	223250	500	118 억	12265742	N	N	N	N
27	20241226	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-30	5	-1.02	246824225	84685	100.18	2940	2980	2890	3820	2060	2940	2914.62	51.54	0	9835	3033	2986	2943	2896	2853	2965	2875	119	880	500	1990	5	1	23799324	693	18.42	1.26	12	0.36	158.00	2316.00	5390	20241022	-46.01	2610	20240419	11.49	5390	-46.01	20241022	2610	11.49	20240419	5390	-46.01	20241022	2610	11.49	20240419	2.51	N	223250	500	118 억	12265742	N	N	N	N
28	20241226	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-40	5	-1.36	185226465	63466	75.08	2940	2980	2890	3820	2060	2940	2918.51	51.54	0	10640	3033	2986	2943	2896	2853	2965	2875	119	880	500	1990	5	1	23799324	690	18.35	1.25	12	0.27	158.00	2316.00	5390	20241022	-46.20	2610	20240419	11.11	5390	-46.20	20241022	2610	11.11	20240419	5390	-46.20	20241022	2610	11.11	20240419	2.51	N	223250	500	118 억	12265742	N	N	N	N
29	20241226	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-5	5	-0.17	158899700	54399	64.35	2940	2980	2900	3820	2060	2940	2921.00	51.54	0	11384	3033	2986	2943	2896	2853	2965	2875	119	880	500	1990	5	1	23799324	699	18.58	1.27	12	0.23	158.00	2316.00	5390	20241022	-45.55	2610	20240419	12.45	5390	-45.55	20241022	2610	12.45	20240419	5390	-45.55	20241022	2610	12.45	20240419	2.51	N	223250	500	118 억	12265742	N	N	N	N
30	20241226	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-5	5	-0.17	147043125	50337	59.55	2940	2980	2900	3820	2060	2940	2921.17	51.54	0	11284	3033	2986	2943	2896	2853	2965	2875	119	880	500	1990	5	1	23799324	699	18.58	1.27	12	0.21	158.00	2316.00	5390	20241022	-45.55	2610	20240419	12.45	5390	-45.55	20241022	2610	12.45	20240419	5390	-45.55	20241022	2610	12.45	20240419	2.51	N	223250	500	118 억	12265742	N	N	N	N
31	20241226	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-10	5	-0.34	139748005	47853	56.61	2940	2980	2900	3820	2060	2940	2920.36	51.54	0	12148	3033	2986	2943	2896	2853	2965	2875	119	880	500	1990	5	1	23799324	697	18.54	1.27	12	0.20	158.00	2316.00	5390	20241022	-45.64	2610	20240419	12.26	5390	-45.64	20241022	2610	12.26	20240419	5390	-45.64	20241022	2610	12.26	20240419	2.51	N	223250	500	118 억	12265742	N	N	N	N
32	20241226	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	34104510	11596	13.72	2940	2980	2900	3820	2060	2940	2941.06	51.54	0	-331	3033	2986	2943	2896	2853	2965	2875	119	880	500	1990	5	1	23799324	700	18.61	1.27	12	0.05	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	2.51	N	223250	500	118 억	12265742	N	N	N	N
33	20241226	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	15	2	0.51	10744800	3649	4.32	2940	2980	2900	3820	2060	2940	2944.59	51.54	0	673	3033	2986	2943	2896	2853	2965	2875	119	880	500	1990	5	1	23799324	703	18.70	1.28	12	0.02	158.00	2316.00	5390	20241022	-45.18	2610	20240419	13.22	5390	-45.18	20241022	2610	13.22	20240419	5390	-45.18	20241022	2610	13.22	20240419	2.51	N	223250	500	118 억	12265742	N	N	N	N
34	20241224	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-40	5	-1.34	247146155	84140	114.93	2980	2990	2900	3870	2090	2980	2937.32	51.60	0	-14625	3046	3012	2946	2912	2846	3030	2930	119	890	500	2020	5	1	23799324	700	18.61	1.27	12	0.35	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	2.53	N	223250	500	118 억	12280367	N	N	N	N
35	20241224	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-35	5	-1.17	235532875	80190	109.53	2980	2990	2900	3870	2090	2980	2937.19	51.60	0	-14883	3046	3012	2946	2912	2846	3030	2930	119	890	500	2020	5	1	23799324	701	18.64	1.27	12	0.34	158.00	2316.00	5390	20241022	-45.36	2610	20240419	12.84	5390	-45.36	20241022	2610	12.84	20240419	5390	-45.36	20241022	2610	12.84	20240419	2.53	N	223250	500	118 억	12280367	N	N	N	N
36	20241224	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-35	5	-1.17	212791815	72490	99.02	2980	2990	2900	3870	2090	2980	2935.46	51.60	0	-13374	3046	3012	2946	2912	2846	3030	2930	119	890	500	2020	5	1	23799324	701	18.64	1.27	12	0.30	158.00	2316.00	5390	20241022	-45.36	2610	20240419	12.84	5390	-45.36	20241022	2610	12.84	20240419	5390	-45.36	20241022	2610	12.84	20240419	2.53	N	223250	500	118 억	12280367	N	N	N	N
37	20241224	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-40	5	-1.34	163283925	55659	76.03	2980	2990	2900	3870	2090	2980	2933.65	51.60	0	-19623	3046	3012	2946	2912	2846	3030	2930	119	890	500	2020	5	1	23799324	700	18.61	1.27	12	0.23	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	2.53	N	223250	500	118 억	12280367	N	N	N	N
38	20241224	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-75	5	-2.52	141358325	48144	65.76	2980	2990	2905	3870	2090	2980	2936.16	51.60	0	-17190	3046	3012	2946	2912	2846	3030	2930	119	890	500	2020	5	1	23799324	691	18.39	1.25	12	0.20	158.00	2316.00	5390	20241022	-46.10	2610	20240419	11.30	5390	-46.10	20241022	2610	11.30	20240419	5390	-46.10	20241022	2610	11.30	20240419	2.53	N	223250	500	118 억	12280367	N	N	N	N
39	20241224	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-55	5	-1.85	122631850	41709	56.97	2980	2990	2910	3870	2090	2980	2940.18	51.60	0	-15352	3046	3012	2946	2912	2846	3030	2930	119	890	500	2020	5	1	23799324	696	18.51	1.26	12	0.18	158.00	2316.00	5390	20241022	-45.73	2610	20240419	12.07	5390	-45.73	20241022	2610	12.07	20240419	5390	-45.73	20241022	2610	12.07	20240419	2.53	N	223250	500	118 억	12280367	N	N	N	N
40	20241224	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-50	5	-1.68	86236135	29240	39.94	2980	2990	2920	3870	2090	2980	2949.25	51.60	0	-8872	3046	3012	2946	2912	2846	3030	2930	119	890	500	2020	5	1	23799324	697	18.54	1.27	12	0.12	158.00	2316.00	5390	20241022	-45.64	2610	20240419	12.26	5390	-45.64	20241022	2610	12.26	20240419	5390	-45.64	20241022	2610	12.26	20240419	2.53	N	223250	500	118 억	12280367	N	N	N	N
41	20241224	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-40	5	-1.34	5834075	1967	2.69	2980	2985	2940	3870	2090	2980	2965.98	51.60	0	-1186	3046	3012	2946	2912	2846	3030	2930	119	890	500	2020	5	1	23799324	700	18.61	1.27	12	0.01	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	2.53	N	223250	500	118 억	12280367	N	N	N	N
42	20241223	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	110	2	3.83	212825030	72499	55.51	2880	2980	2880	3730	2010	2870	2935.55	51.55	0	12395	3016	2942	2906	2832	2796	2925	2815	119	860	500	1950	5	1	23799324	709	18.86	1.29	12	0.30	158.00	2316.00	5390	20241022	-44.71	2610	20240419	14.18	5390	-44.71	20241022	2610	14.18	20240419	5390	-44.71	20241022	2610	14.18	20240419	2.52	N	223250	500	118 억	12268569	N	N	N	N
43	20241223	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	95	2	3.31	202887350	69159	52.95	2880	2980	2880	3730	2010	2870	2933.64	51.55	0	10697	3016	2942	2906	2832	2796	2925	2815	119	860	500	1950	5	1	23799324	706	18.77	1.28	12	0.29	158.00	2316.00	5390	20241022	-44.99	2610	20240419	13.60	5390	-44.99	20241022	2610	13.60	20240419	5390	-44.99	20241022	2610	13.60	20240419	2.52	N	223250	500	118 억	12268569	N	N	N	N
44	20241223	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	90	2	3.14	173949055	59415	45.49	2880	2970	2880	3730	2010	2870	2927.70	51.55	0	12567	3016	2942	2906	2832	2796	2925	2815	119	860	500	1950	5	1	23799324	704	18.73	1.28	12	0.25	158.00	2316.00	5390	20241022	-45.08	2610	20240419	13.41	5390	-45.08	20241022	2610	13.41	20240419	5390	-45.08	20241022	2610	13.41	20240419	2.52	N	223250	500	118 억	12268569	N	N	N	N
45	20241223	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	80	2	2.79	141972260	48595	37.21	2880	2955	2880	3730	2010	2870	2921.54	51.55	0	12961	3016	2942	2906	2832	2796	2925	2815	119	860	500	1950	5	1	23799324	702	18.67	1.27	12	0.20	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.52	N	223250	500	118 억	12268569	N	N	N	N
46	20241223	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	60	2	2.09	130577580	44721	34.24	2880	2955	2880	3730	2010	2870	2919.83	51.55	0	11372	3016	2942	2906	2832	2796	2925	2815	119	860	500	1950	5	1	23799324	697	18.54	1.27	12	0.19	158.00	2316.00	5390	20241022	-45.64	2610	20240419	12.26	5390	-45.64	20241022	2610	12.26	20240419	5390	-45.64	20241022	2610	12.26	20240419	2.52	N	223250	500	118 억	12268569	N	N	N	N
47	20241223	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	80	2	2.79	119059275	40795	31.24	2880	2955	2880	3730	2010	2870	2918.48	51.55	0	9768	3016	2942	2906	2832	2796	2925	2815	119	860	500	1950	5	1	23799324	702	18.67	1.27	12	0.17	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.52	N	223250	500	118 억	12268569	N	N	N	N
48	20241223	101006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	60	2	2.09	93940880	32246	24.69	2880	2945	2880	3730	2010	2870	2913.26	51.55	0	9981	3016	2942	2906	2832	2796	2925	2815	119	860	500	1950	5	1	23799324	697	18.54	1.27	12	0.14	158.00	2316.00	5390	20241022	-45.64	2610	20240419	12.26	5390	-45.64	20241022	2610	12.26	20240419	5390	-45.64	20241022	2610	12.26	20240419	2.52	N	223250	500	118 억	12268569	N	N	N	N
49	20241223	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	55	2	1.92	48827265	16804	12.87	2880	2945	2880	3730	2010	2870	2905.69	51.55	0	9502	3016	2942	2906	2832	2796	2925	2815	119	860	500	1950	5	1	23799324	696	18.51	1.26	12	0.07	158.00	2316.00	5390	20241022	-45.73	2610	20240419	12.07	5390	-45.73	20241022	2610	12.07	20240419	5390	-45.73	20241022	2610	12.07	20240419	2.52	N	223250	500	118 억	12268569	N	N	N	N
50	20241220	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-90	5	-3.04	376045010	129800	111.03	2935	2980	2870	3845	2075	2960	2897.12	51.53	0	4306	3093	3026	2973	2906	2853	3000	2880	119	885	500	2010	5	1	23799324	683	18.16	1.24	12	0.55	158.00	2316.00	5390	20241022	-46.75	2610	20240419	9.96	5390	-46.75	20241022	2610	9.96	20240419	5390	-46.75	20241022	2610	9.96	20240419	2.60	N	223250	500	118 억	12264263	N	N	N	N
51	20241220	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-75	5	-2.53	363662425	125488	107.34	2935	2980	2870	3845	2075	2960	2897.99	51.53	0	3759	3093	3026	2973	2906	2853	3000	2880	119	885	500	2010	5	1	23799324	687	18.26	1.25	12	0.53	158.00	2316.00	5390	20241022	-46.47	2610	20240419	10.54	5390	-46.47	20241022	2610	10.54	20240419	5390	-46.47	20241022	2610	10.54	20240419	2.60	N	223250	500	118 억	12264263	N	N	N	N
52	20241220	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-45	5	-1.52	279053595	96160	82.25	2935	2980	2870	3845	2075	2960	2901.97	51.53	0	-3936	3093	3026	2973	2906	2853	3000	2880	119	885	500	2010	5	1	23799324	694	18.45	1.26	12	0.40	158.00	2316.00	5390	20241022	-45.92	2610	20240419	11.69	5390	-45.92	20241022	2610	11.69	20240419	5390	-45.92	20241022	2610	11.69	20240419	2.60	N	223250	500	118 억	12264263	N	N	N	N
53	20241220	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-55	5	-1.86	224896070	77370	66.18	2935	2980	2875	3845	2075	2960	2906.76	51.53	0	-11304	3093	3026	2973	2906	2853	3000	2880	119	885	500	2010	5	1	23799324	691	18.39	1.25	12	0.33	158.00	2316.00	5390	20241022	-46.10	2610	20240419	11.30	5390	-46.10	20241022	2610	11.30	20240419	5390	-46.10	20241022	2610	11.30	20240419	2.60	N	223250	500	118 억	12264263	N	N	N	N
54	20241220	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-25	5	-0.84	196698075	67661	57.87	2935	2980	2875	3845	2075	2960	2907.11	51.53	0	-7225	3093	3026	2973	2906	2853	3000	2880	119	885	500	2010	5	1	23799324	699	18.58	1.27	12	0.28	158.00	2316.00	5390	20241022	-45.55	2610	20240419	12.45	5390	-45.55	20241022	2610	12.45	20240419	5390	-45.55	20241022	2610	12.45	20240419	2.60	N	223250	500	118 억	12264263	N	N	N	N
55	20241220	111006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-50	5	-1.69	177971830	61238	52.38	2935	2980	2875	3845	2075	2960	2906.23	51.53	0	-5616	3093	3026	2973	2906	2853	3000	2880	119	885	500	2010	5	1	23799324	693	18.42	1.26	12	0.26	158.00	2316.00	5390	20241022	-46.01	2610	20240419	11.49	5390	-46.01	20241022	2610	11.49	20240419	5390	-46.01	20241022	2610	11.49	20240419	2.60	N	223250	500	118 억	12264263	N	N	N	N
56	20241220	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-40	5	-1.35	127935760	44075	37.70	2935	2960	2875	3845	2075	2960	2902.68	51.53	0	-6315	3093	3026	2973	2906	2853	3000	2880	119	885	500	2010	5	1	23799324	695	18.48	1.26	12	0.19	158.00	2316.00	5390	20241022	-45.83	2610	20240419	11.88	5390	-45.83	20241022	2610	11.88	20240419	5390	-45.83	20241022	2610	11.88	20240419	2.60	N	223250	500	118 억	12264263	N	N	N	N
57	20241220	091009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-45	5	-1.52	25179890	8603	7.36	2935	2960	2910	3845	2075	2960	2926.87	51.53	0	-22	3093	3026	2973	2906	2853	3000	2880	119	885	500	2010	5	1	23799324	694	18.45	1.26	12	0.04	158.00	2316.00	5390	20241022	-45.92	2610	20240419	11.69	5390	-45.92	20241022	2610	11.69	20240419	5390	-45.92	20241022	2610	11.69	20240419	2.60	N	223250	500	118 억	12264263	N	N	N	N
58	20241219	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-80	5	-2.63	340024900	115059	64.57	2965	3040	2920	3950	2130	3040	2955.22	51.61	0	-17854	3116	3077	3026	2987	2936	3052	2962	119	910	500	2060	5	1	23799324	704	18.73	1.28	12	0.48	158.00	2316.00	5390	20241022	-45.08	2610	20240419	13.41	5390	-45.08	20241022	2610	13.41	20240419	5390	-45.08	20241022	2610	13.41	20240419	2.67	N	223250	500	118 억	12282054	N	N	N	N
59	20241219	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-80	5	-2.63	328648635	111213	62.41	2965	3040	2920	3950	2130	3040	2955.13	51.61	0	-19728	3116	3077	3026	2987	2936	3052	2962	119	910	500	2060	5	1	23799324	704	18.73	1.28	12	0.47	158.00	2316.00	5390	20241022	-45.08	2610	20240419	13.41	5390	-45.08	20241022	2610	13.41	20240419	5390	-45.08	20241022	2610	13.41	20240419	2.67	N	223250	500	118 억	12282054	N	N	N	N
60	20241219	141005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-70	5	-2.30	269990895	91419	51.30	2965	3040	2920	3950	2130	3040	2953.33	51.61	0	-13070	3116	3077	3026	2987	2936	3052	2962	119	910	500	2060	5	1	23799324	707	18.80	1.28	12	0.38	158.00	2316.00	5390	20241022	-44.90	2610	20240419	13.79	5390	-44.90	20241022	2610	13.79	20240419	5390	-44.90	20241022	2610	13.79	20240419	2.67	N	223250	500	118 억	12282054	N	N	N	N
61	20241219	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-65	5	-2.14	243313225	82432	46.26	2965	3040	2920	3950	2130	3040	2951.68	51.61	0	-13675	3116	3077	3026	2987	2936	3052	2962	119	910	500	2060	5	1	23799324	708	18.83	1.28	12	0.35	158.00	2316.00	5390	20241022	-44.81	2610	20240419	13.98	5390	-44.81	20241022	2610	13.98	20240419	5390	-44.81	20241022	2610	13.98	20240419	2.67	N	223250	500	118 억	12282054	N	N	N	N
62	20241219	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-65	5	-2.14	227550285	77112	43.27	2965	3040	2920	3950	2130	3040	2950.91	51.61	0	-11669	3116	3077	3026	2987	2936	3052	2962	119	910	500	2060	5	1	23799324	708	18.83	1.28	12	0.32	158.00	2316.00	5390	20241022	-44.81	2610	20240419	13.98	5390	-44.81	20241022	2610	13.98	20240419	5390	-44.81	20241022	2610	13.98	20240419	2.67	N	223250	500	118 억	12282054	N	N	N	N
63	20241219	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-80	5	-2.63	205026270	69508	39.01	2965	3040	2920	3950	2130	3040	2949.68	51.61	0	-12472	3116	3077	3026	2987	2936	3052	2962	119	910	500	2060	5	1	23799324	704	18.73	1.28	12	0.29	158.00	2316.00	5390	20241022	-45.08	2610	20240419	13.41	5390	-45.08	20241022	2610	13.41	20240419	5390	-45.08	20241022	2610	13.41	20240419	2.67	N	223250	500	118 억	12282054	N	N	N	N
64	20241219	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-80	5	-2.63	114728515	38722	21.73	2965	3040	2930	3950	2130	3040	2962.88	51.61	0	-7396	3116	3077	3026	2987	2936	3052	2962	119	910	500	2060	5	1	23799324	704	18.73	1.28	12	0.16	158.00	2316.00	5390	20241022	-45.08	2610	20240419	13.41	5390	-45.08	20241022	2610	13.41	20240419	5390	-45.08	20241022	2610	13.41	20240419	2.67	N	223250	500	118 억	12282054	N	N	N	N
65	20241219	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-75	5	-2.47	56695345	19113	10.73	2965	3040	2930	3950	2130	3040	2966.32	51.61	0	-3205	3116	3077	3026	2987	2936	3052	2962	119	910	500	2060	5	1	23799324	706	18.77	1.28	12	0.08	158.00	2316.00	5390	20241022	-44.99	2610	20240419	13.60	5390	-44.99	20241022	2610	13.60	20240419	5390	-44.99	20241022	2610	13.60	20240419	2.67	N	223250	500	118 억	12282054	N	N	N	N
66	20241218	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-5	5	-0.16	532530145	177109	234.17	3050	3065	2975	3955	2135	3045	3006.70	51.41	0	46221	3095	3070	3040	3015	2985	3055	3000	119	910	500	2070	5	1	23799324	723	19.24	1.31	12	0.74	158.00	2316.00	5390	20241022	-43.60	2610	20240419	16.48	5390	-43.60	20241022	2610	16.48	20240419	5390	-43.60	20241022	2610	16.48	20240419	2.65	N	223250	500	118 억	12235169	N	N	N	N
67	20241218	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-15	5	-0.49	495009920	164757	217.83	3050	3065	2975	3955	2135	3045	3004.48	51.41	0	42184	3095	3070	3040	3015	2985	3055	3000	119	910	500	2070	5	1	23799324	721	19.18	1.31	12	0.69	158.00	2316.00	5390	20241022	-43.78	2610	20240419	16.09	5390	-43.78	20241022	2610	16.09	20240419	5390	-43.78	20241022	2610	16.09	20240419	2.65	N	223250	500	118 억	12235169	N	N	N	N
68	20241218	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-25	5	-0.82	432021720	143916	190.28	3050	3065	2975	3955	2135	3045	3001.90	51.41	0	32622	3095	3070	3040	3015	2985	3055	3000	119	910	500	2070	5	1	23799324	719	19.11	1.30	12	0.60	158.00	2316.00	5390	20241022	-43.97	2610	20240419	15.71	5390	-43.97	20241022	2610	15.71	20240419	5390	-43.97	20241022	2610	15.71	20240419	2.65	N	223250	500	118 억	12235169	N	N	N	N
69	20241218	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-60	5	-1.97	363759575	121122	160.14	3050	3065	2975	3955	2135	3045	3003.25	51.41	0	18328	3095	3070	3040	3015	2985	3055	3000	119	910	500	2070	5	1	23799324	710	18.89	1.29	12	0.51	158.00	2316.00	5390	20241022	-44.62	2610	20240419	14.37	5390	-44.62	20241022	2610	14.37	20240419	5390	-44.62	20241022	2610	14.37	20240419	2.65	N	223250	500	118 억	12235169	N	N	N	N
70	20241218	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-50	5	-1.64	250158345	83135	109.92	3050	3065	2985	3955	2135	3045	3009.06	51.41	0	15848	3095	3070	3040	3015	2985	3055	3000	119	910	500	2070	5	1	23799324	713	18.96	1.29	12	0.35	158.00	2316.00	5390	20241022	-44.43	2610	20240419	14.75	5390	-44.43	20241022	2610	14.75	20240419	5390	-44.43	20241022	2610	14.75	20240419	2.65	N	223250	500	118 억	12235169	N	N	N	N
71	20241218	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-45	5	-1.48	202707695	67298	88.98	3050	3065	2985	3955	2135	3045	3012.09	51.41	0	11673	3095	3070	3040	3015	2985	3055	3000	119	910	500	2070	5	1	23799324	714	18.99	1.30	12	0.28	158.00	2316.00	5390	20241022	-44.34	2610	20240419	14.94	5390	-44.34	20241022	2610	14.94	20240419	5390	-44.34	20241022	2610	14.94	20240419	2.65	N	223250	500	118 억	12235169	N	N	N	N
72	20241218	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-35	5	-1.15	105785915	35011	46.29	3050	3065	3005	3955	2135	3045	3021.51	51.41	0	7346	3095	3070	3040	3015	2985	3055	3000	119	910	500	2070	5	1	23799324	716	19.05	1.30	12	0.15	158.00	2316.00	5390	20241022	-44.16	2610	20240419	15.33	5390	-44.16	20241022	2610	15.33	20240419	5390	-44.16	20241022	2610	15.33	20240419	2.65	N	223250	500	118 억	12235169	N	N	N	N
73	20241218	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	20	2	0.66	16341960	5356	7.08	3050	3065	3025	3955	2135	3045	3051.15	51.41	0	-1567	3095	3070	3040	3015	2985	3055	3000	119	910	500	2070	5	1	23799324	729	19.40	1.32	12	0.02	158.00	2316.00	5390	20241022	-43.14	2610	20240419	17.43	5390	-43.14	20241022	2610	17.43	20240419	5390	-43.14	20241022	2610	17.43	20240419	2.65	N	223250	500	118 억	12235169	N	N	N	N
74	20241217	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	0	3	0.00	226024705	74425	85.08	3050	3065	3010	3955	2135	3045	3036.95	51.37	0	11260	3125	3085	3040	3000	2955	3105	3020	119	910	500	2070	5	1	23799324	725	19.27	1.31	12	0.31	158.00	2316.00	5390	20241022	-43.51	2610	20240419	16.67	5390	-43.51	20241022	2610	16.67	20240419	5390	-43.51	20241022	2610	16.67	20240419	2.72	N	223250	500	118 억	12225595	N	N	N	N
75	20241217	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	0	3	0.00	206212815	67908	77.63	3050	3065	3010	3955	2135	3045	3036.65	51.37	0	7736	3125	3085	3040	3000	2955	3105	3020	119	910	500	2070	5	1	23799324	725	19.27	1.31	12	0.29	158.00	2316.00	5390	20241022	-43.51	2610	20240419	16.67	5390	-43.51	20241022	2610	16.67	20240419	5390	-43.51	20241022	2610	16.67	20240419	2.72	N	223250	500	118 억	12225595	N	N	N	N
76	20241217	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-5	5	-0.16	181549400	59788	68.35	3050	3065	3010	3955	2135	3045	3036.55	51.37	0	3322	3125	3085	3040	3000	2955	3105	3020	119	910	500	2070	5	1	23799324	723	19.24	1.31	12	0.25	158.00	2316.00	5390	20241022	-43.60	2610	20240419	16.48	5390	-43.60	20241022	2610	16.48	20240419	5390	-43.60	20241022	2610	16.48	20240419	2.72	N	223250	500	118 억	12225595	N	N	N	N
77	20241217	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-25	5	-0.82	163179335	53736	61.43	3050	3065	3010	3955	2135	3045	3036.69	51.37	0	-772	3125	3085	3040	3000	2955	3105	3020	119	910	500	2070	5	1	23799324	719	19.11	1.30	12	0.23	158.00	2316.00	5390	20241022	-43.97	2610	20240419	15.71	5390	-43.97	20241022	2610	15.71	20240419	5390	-43.97	20241022	2610	15.71	20240419	2.72	N	223250	500	118 억	12225595	N	N	N	N
78	20241217	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-15	5	-0.49	142894165	47018	53.75	3050	3065	3010	3955	2135	3045	3039.14	51.37	0	1169	3125	3085	3040	3000	2955	3105	3020	119	910	500	2070	5	1	23799324	721	19.18	1.31	12	0.20	158.00	2316.00	5390	20241022	-43.78	2610	20240419	16.09	5390	-43.78	20241022	2610	16.09	20240419	5390	-43.78	20241022	2610	16.09	20240419	2.72	N	223250	500	118 억	12225595	N	N	N	N
79	20241217	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-10	5	-0.33	112431650	36944	42.23	3050	3065	3025	3955	2135	3045	3043.30	51.37	0	2118	3125	3085	3040	3000	2955	3105	3020	119	910	500	2070	5	1	23799324	722	19.21	1.31	12	0.16	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	5390	-43.69	20241022	2610	16.28	20240419	5390	-43.69	20241022	2610	16.28	20240419	2.72	N	223250	500	118 억	12225595	N	N	N	N
80	20241217	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-5	5	-0.16	91550145	30078	34.38	3050	3065	3025	3955	2135	3045	3043.76	51.37	0	2239	3125	3085	3040	3000	2955	3105	3020	119	910	500	2070	5	1	23799324	723	19.24	1.31	12	0.13	158.00	2316.00	5390	20241022	-43.60	2610	20240419	16.48	5390	-43.60	20241022	2610	16.48	20240419	5390	-43.60	20241022	2610	16.48	20240419	2.72	N	223250	500	118 억	12225595	N	N	N	N
81	20241217	090959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	0	3	0.00	27565585	9050	10.35	3050	3065	3025	3955	2135	3045	3045.92	51.37	0	-1362	3125	3085	3040	3000	2955	3105	3020	119	910	500	2070	5	1	23799324	725	19.27	1.31	12	0.04	158.00	2316.00	5390	20241022	-43.51	2610	20240419	16.67	5390	-43.51	20241022	2610	16.67	20240419	5390	-43.51	20241022	2610	16.67	20240419	2.72	N	223250	500	118 억	12225595	N	N	N	N
82	20241216	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	20	2	0.66	262074535	86252	93.02	2995	3080	2995	3930	2120	3025	3038.47	51.31	0	8653	3098	3061	3013	2976	2928	3080	2995	119	905	500	2050	5	1	23799324	725	19.27	1.31	12	0.36	158.00	2316.00	5390	20241022	-43.51	2610	20240419	16.67	5390	-43.51	20241022	2610	16.67	20240419	5390	-43.51	20241022	2610	16.67	20240419	2.75	N	223250	500	118 억	12211168	N	N	N	N
83	20241216	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-5	5	-0.17	256432080	84393	91.02	2995	3080	2995	3930	2120	3025	3038.55	51.31	0	8424	3098	3061	3013	2976	2928	3080	2995	119	905	500	2050	5	1	23799324	719	19.11	1.30	12	0.35	158.00	2316.00	5390	20241022	-43.97	2610	20240419	15.71	5390	-43.97	20241022	2610	15.71	20240419	5390	-43.97	20241022	2610	15.71	20240419	2.75	N	223250	500	118 억	12211168	N	N	N	N
84	20241216	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	10	2	0.33	209559890	68906	74.31	2995	3080	2995	3930	2120	3025	3041.24	51.31	0	14976	3098	3061	3013	2976	2928	3080	2995	119	905	500	2050	5	1	23799324	722	19.21	1.31	12	0.29	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	5390	-43.69	20241022	2610	16.28	20240419	5390	-43.69	20241022	2610	16.28	20240419	2.75	N	223250	500	118 억	12211168	N	N	N	N
85	20241216	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	25	2	0.83	198907050	65398	70.53	2995	3080	2995	3930	2120	3025	3041.49	51.31	0	14747	3098	3061	3013	2976	2928	3080	2995	119	905	500	2050	5	1	23799324	726	19.30	1.32	12	0.27	158.00	2316.00	5390	20241022	-43.41	2610	20240419	16.86	5390	-43.41	20241022	2610	16.86	20240419	5390	-43.41	20241022	2610	16.86	20240419	2.75	N	223250	500	118 억	12211168	N	N	N	N
86	20241216	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	30	2	0.99	168587660	55444	59.79	2995	3080	2995	3930	2120	3025	3040.68	51.31	0	12458	3098	3061	3013	2976	2928	3080	2995	119	905	500	2050	5	1	23799324	727	19.34	1.32	12	0.23	158.00	2316.00	5390	20241022	-43.32	2610	20240419	17.05	5390	-43.32	20241022	2610	17.05	20240419	5390	-43.32	20241022	2610	17.05	20240419	2.75	N	223250	500	118 억	12211168	N	N	N	N
87	20241216	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	35	2	1.16	143726885	47289	51.00	2995	3080	2995	3930	2120	3025	3039.33	51.31	0	10520	3098	3061	3013	2976	2928	3080	2995	119	905	500	2050	5	1	23799324	728	19.37	1.32	12	0.20	158.00	2316.00	5390	20241022	-43.23	2610	20240419	17.24	5390	-43.23	20241022	2610	17.24	20240419	5390	-43.23	20241022	2610	17.24	20240419	2.75	N	223250	500	118 억	12211168	N	N	N	N
88	20241216	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	45	2	1.49	125045215	41177	44.41	2995	3080	2995	3930	2120	3025	3036.77	51.31	0	11255	3098	3061	3013	2976	2928	3080	2995	119	905	500	2050	5	1	23799324	731	19.43	1.33	12	0.17	158.00	2316.00	5390	20241022	-43.04	2610	20240419	17.62	5390	-43.04	20241022	2610	17.62	20240419	5390	-43.04	20241022	2610	17.62	20240419	2.75	N	223250	500	118 억	12211168	N	N	N	N
89	20241216	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	10	2	0.33	36734135	12175	13.13	2995	3050	2995	3930	2120	3025	3017.18	51.31	0	5731	3098	3061	3013	2976	2928	3080	2995	119	905	500	2050	5	1	23799324	722	19.21	1.31	12	0.05	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	5390	-43.69	20241022	2610	16.28	20240419	5390	-43.69	20241022	2610	16.28	20240419	2.75	N	223250	500	118 억	12211168	N	N	N	N
90	20241213	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	60	2	2.02	273710995	90933	93.96	2965	3050	2965	3850	2080	2965	3010.02	51.27	0	8540	3035	3000	2960	2925	2885	2980	2905	119	885	500	2010	5	1	23799324	720	19.15	1.31	12	0.38	158.00	2316.00	5390	20241022	-43.88	2610	20240419	15.90	5390	-43.88	20241022	2610	15.90	20240419	5390	-43.88	20241022	2610	15.90	20240419	2.75	N	223250	500	118 억	12202348	N	N	N	N
91	20241213	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	60	2	2.02	257684340	85627	88.48	2965	3050	2965	3850	2080	2965	3009.40	51.27	0	7085	3035	3000	2960	2925	2885	2980	2905	119	885	500	2010	5	1	23799324	720	19.15	1.31	12	0.36	158.00	2316.00	5390	20241022	-43.88	2610	20240419	15.90	5390	-43.88	20241022	2610	15.90	20240419	5390	-43.88	20241022	2610	15.90	20240419	2.75	N	223250	500	118 억	12202348	N	N	N	N
92	20241213	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	55	2	1.85	210741865	70032	72.36	2965	3050	2965	3850	2080	2965	3009.25	51.27	0	-691	3035	3000	2960	2925	2885	2980	2905	119	885	500	2010	5	1	23799324	719	19.11	1.30	12	0.29	158.00	2316.00	5390	20241022	-43.97	2610	20240419	15.71	5390	-43.97	20241022	2610	15.71	20240419	5390	-43.97	20241022	2610	15.71	20240419	2.75	N	223250	500	118 억	12202348	N	N	N	N
93	20241213	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	30	2	1.01	102983775	34397	35.54	2965	3010	2965	3850	2080	2965	2994.01	51.27	0	-1661	3035	3000	2960	2925	2885	2980	2905	119	885	500	2010	5	1	23799324	713	18.96	1.29	12	0.14	158.00	2316.00	5390	20241022	-44.43	2610	20240419	14.75	5390	-44.43	20241022	2610	14.75	20240419	5390	-44.43	20241022	2610	14.75	20240419	2.75	N	223250	500	118 억	12202348	N	N	N	N
94	20241213	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	35	2	1.18	83008320	27734	28.66	2965	3010	2965	3850	2080	2965	2993.06	51.27	0	-3549	3035	3000	2960	2925	2885	2980	2905	119	885	500	2010	5	1	23799324	714	18.99	1.30	12	0.12	158.00	2316.00	5390	20241022	-44.34	2610	20240419	14.94	5390	-44.34	20241022	2610	14.94	20240419	5390	-44.34	20241022	2610	14.94	20240419	2.75	N	223250	500	118 억	12202348	N	N	N	N
95	20241213	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	25	2	0.84	63633120	21265	21.97	2965	3010	2965	3850	2080	2965	2992.44	51.27	0	-5848	3035	3000	2960	2925	2885	2980	2905	119	885	500	2010	5	1	23799324	712	18.92	1.29	12	0.09	158.00	2316.00	5390	20241022	-44.53	2610	20240419	14.56	5390	-44.53	20241022	2610	14.56	20240419	5390	-44.53	20241022	2610	14.56	20240419	2.75	N	223250	500	118 억	12202348	N	N	N	N
96	20241213	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	20	2	0.67	56626875	18916	19.55	2965	3010	2965	3850	2080	2965	2993.66	51.27	0	-4865	3035	3000	2960	2925	2885	2980	2905	119	885	500	2010	5	1	23799324	710	18.89	1.29	12	0.08	158.00	2316.00	5390	20241022	-44.62	2610	20240419	14.37	5390	-44.62	20241022	2610	14.37	20240419	5390	-44.62	20241022	2610	14.37	20240419	2.75	N	223250	500	118 억	12202348	N	N	N	N
97	20241213	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	25	2	0.84	10881845	3644	3.77	2965	2990	2965	3850	2080	2965	2986.47	51.27	0	-2912	3035	3000	2960	2925	2885	2980	2905	119	885	500	2010	5	1	23799324	712	18.92	1.29	12	0.02	158.00	2316.00	5390	20241022	-44.53	2610	20240419	14.56	5390	-44.53	20241022	2610	14.56	20240419	5390	-44.53	20241022	2610	14.56	20240419	2.75	N	223250	500	118 억	12202348	N	N	N	N
98	20241212	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	10	2	0.34	280644125	94872	76.68	2970	2995	2920	3840	2070	2955	2958.10	51.21	0	13624	3078	3016	2923	2861	2768	3047	2892	119	885	500	2000	5	1	23799324	706	18.77	1.28	12	0.40	158.00	2316.00	5390	20241022	-44.99	2610	20240419	13.60	5390	-44.99	20241022	2610	13.60	20240419	5390	-44.99	20241022	2610	13.60	20240419	2.92	N	223250	500	118 억	12188522	N	N	N	N
99	20241212	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	20	2	0.68	269359550	91069	73.60	2970	2995	2920	3840	2070	2955	2957.75	51.21	0	13794	3078	3016	2923	2861	2768	3047	2892	119	885	500	2000	5	1	23799324	708	18.83	1.28	12	0.38	158.00	2316.00	5390	20241022	-44.81	2610	20240419	13.98	5390	-44.81	20241022	2610	13.98	20240419	5390	-44.81	20241022	2610	13.98	20240419	2.92	N	223250	500	118 억	12188522	N	N	N	N
100	20241212	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	5	2	0.17	234488535	79298	64.09	2970	2995	2920	3840	2070	2955	2957.05	51.21	0	5762	3078	3016	2923	2861	2768	3047	2892	119	885	500	2000	5	1	23799324	704	18.73	1.28	12	0.33	158.00	2316.00	5390	20241022	-45.08	2610	20240419	13.41	5390	-45.08	20241022	2610	13.41	20240419	5390	-45.08	20241022	2610	13.41	20240419	2.92	N	223250	500	118 억	12188522	N	N	N	N
101	20241212	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	10	2	0.34	208734050	70595	57.06	2970	2995	2920	3840	2070	2955	2956.78	51.21	0	9608	3078	3016	2923	2861	2768	3047	2892	119	885	500	2000	5	1	23799324	706	18.77	1.28	12	0.30	158.00	2316.00	5390	20241022	-44.99	2610	20240419	13.60	5390	-44.99	20241022	2610	13.60	20240419	5390	-44.99	20241022	2610	13.60	20240419	2.92	N	223250	500	118 억	12188522	N	N	N	N
102	20241212	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-20	5	-0.68	179217225	60542	48.93	2970	2995	2920	3840	2070	2955	2960.21	51.21	0	4013	3078	3016	2923	2861	2768	3047	2892	119	885	500	2000	5	1	23799324	699	18.58	1.27	12	0.25	158.00	2316.00	5390	20241022	-45.55	2610	20240419	12.45	5390	-45.55	20241022	2610	12.45	20240419	5390	-45.55	20241022	2610	12.45	20240419	2.92	N	223250	500	118 억	12188522	N	N	N	N
103	20241212	110943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	35	2	1.18	148674345	50207	40.58	2970	2995	2920	3840	2070	2955	2961.23	51.21	0	7686	3078	3016	2923	2861	2768	3047	2892	119	885	500	2000	5	1	23799324	712	18.92	1.29	12	0.21	158.00	2316.00	5390	20241022	-44.53	2610	20240419	14.56	5390	-44.53	20241022	2610	14.56	20240419	5390	-44.53	20241022	2610	14.56	20240419	2.92	N	223250	500	118 억	12188522	N	N	N	N
104	20241212	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	25	2	0.85	125510690	42427	34.29	2970	2995	2920	3840	2070	2955	2958.27	51.21	0	8671	3078	3016	2923	2861	2768	3047	2892	119	885	500	2000	5	1	23799324	709	18.86	1.29	12	0.18	158.00	2316.00	5390	20241022	-44.71	2610	20240419	14.18	5390	-44.71	20241022	2610	14.18	20240419	5390	-44.71	20241022	2610	14.18	20240419	2.92	N	223250	500	118 억	12188522	N	N	N	N
105	20241212	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	35	2	1.18	28061890	9433	7.62	2970	2995	2945	3840	2070	2955	2974.86	51.21	0	-2176	3078	3016	2923	2861	2768	3047	2892	119	885	500	2000	5	1	23799324	712	18.92	1.29	12	0.04	158.00	2316.00	5390	20241022	-44.53	2610	20240419	14.56	5390	-44.53	20241022	2610	14.56	20240419	5390	-44.53	20241022	2610	14.56	20240419	2.92	N	223250	500	118 억	12188522	N	N	N	N
106	20241211	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	125	2	4.42	360553840	122696	70.29	2830	2985	2830	3675	1985	2830	2938.52	51.20	0	3594	3000	2915	2765	2680	2530	2957	2722	119	845	500	1920	5	1	23799324	703	18.70	1.28	12	0.52	158.00	2316.00	5390	20241022	-45.18	2610	20240419	13.22	5390	-45.18	20241022	2610	13.22	20240419	5390	-45.18	20241022	2610	13.22	20240419	2.96	N	223250	500	118 억	12185232	N	N	N	N
107	20241211	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	135	2	4.77	335450230	114198	65.42	2830	2985	2830	3675	1985	2830	2937.44	51.20	0	3098	3000	2915	2765	2680	2530	2957	2722	119	845	500	1920	5	1	23799324	706	18.77	1.28	12	0.48	158.00	2316.00	5390	20241022	-44.99	2610	20240419	13.60	5390	-44.99	20241022	2610	13.60	20240419	5390	-44.99	20241022	2610	13.60	20240419	2.96	N	223250	500	118 억	12185232	N	N	N	N
108	20241211	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	120	2	4.24	284112465	96826	55.47	2830	2985	2830	3675	1985	2830	2934.26	51.20	0	-6460	3000	2915	2765	2680	2530	2957	2722	119	845	500	1920	5	1	23799324	702	18.67	1.27	12	0.41	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	2.96	N	223250	500	118 억	12185232	N	N	N	N
109	20241211	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	110	2	3.89	272143510	92760	53.14	2830	2985	2830	3675	1985	2830	2933.85	51.20	0	-7528	3000	2915	2765	2680	2530	2957	2722	119	845	500	1920	5	1	23799324	700	18.61	1.27	12	0.39	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	2.96	N	223250	500	118 억	12185232	N	N	N	N
110	20241211	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	105	2	3.71	261877030	89265	51.13	2830	2985	2830	3675	1985	2830	2933.70	51.20	0	-9497	3000	2915	2765	2680	2530	2957	2722	119	845	500	1920	5	1	23799324	699	18.58	1.27	12	0.38	158.00	2316.00	5390	20241022	-45.55	2610	20240419	12.45	5390	-45.55	20241022	2610	12.45	20240419	5390	-45.55	20241022	2610	12.45	20240419	2.96	N	223250	500	118 억	12185232	N	N	N	N
111	20241211	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	115	2	4.06	246261440	83941	48.08	2830	2985	2830	3675	1985	2830	2933.74	51.20	0	-9367	3000	2915	2765	2680	2530	2957	2722	119	845	500	1920	5	1	23799324	701	18.64	1.27	12	0.35	158.00	2316.00	5390	20241022	-45.36	2610	20240419	12.84	5390	-45.36	20241022	2610	12.84	20240419	5390	-45.36	20241022	2610	12.84	20240419	2.96	N	223250	500	118 억	12185232	N	N	N	N
112	20241211	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	105	2	3.71	129113510	44313	25.38	2830	2965	2830	3675	1985	2830	2913.67	51.20	0	12223	3000	2915	2765	2680	2530	2957	2722	119	845	500	1920	5	1	23799324	699	18.58	1.27	12	0.19	158.00	2316.00	5390	20241022	-45.55	2610	20240419	12.45	5390	-45.55	20241022	2610	12.45	20240419	5390	-45.55	20241022	2610	12.45	20240419	2.96	N	223250	500	118 억	12185232	N	N	N	N
113	20241211	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	85	2	3.00	31068730	10789	6.18	2830	2915	2830	3675	1985	2830	2879.67	51.20	0	7222	3000	2915	2765	2680	2530	2957	2722	119	845	500	1920	5	1	23799324	694	18.45	1.26	12	0.05	158.00	2316.00	5390	20241022	-45.92	2610	20240419	11.69	5390	-45.92	20241022	2610	11.69	20240419	5390	-45.92	20241022	2610	11.69	20240419	2.96	N	223250	500	118 억	12185232	N	N	N	N
114	20241210	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	165	2	6.19	479104080	174072	56.80	2615	2850	2615	3460	1870	2665	2751.99	50.87	0	76925	2905	2785	2700	2580	2495	2742	2537	119	795	500	1810	5	1	23799324	674	17.91	1.22	12	0.73	158.00	2316.00	5390	20241022	-47.50	2610	20240419	8.43	5390	-47.50	20241022	2610	8.43	20240419	5390	-47.50	20241022	2610	8.43	20240419	3.13	N	223250	500	118 억	12107634	N	N	N	N
115	20241210	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	175	2	6.57	470033565	170869	55.75	2615	2850	2615	3460	1870	2665	2750.84	50.87	0	76191	2905	2785	2700	2580	2495	2742	2537	119	795	500	1810	5	1	23799324	676	17.97	1.23	12	0.72	158.00	2316.00	5390	20241022	-47.31	2610	20240419	8.81	5390	-47.31	20241022	2610	8.81	20240419	5390	-47.31	20241022	2610	8.81	20240419	3.13	N	223250	500	118 억	12107634	N	N	N	N
116	20241210	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	175	2	6.57	430127015	156798	51.16	2615	2845	2615	3460	1870	2665	2743.19	50.87	0	74775	2905	2785	2700	2580	2495	2742	2537	119	795	500	1810	5	1	23799324	676	17.97	1.23	12	0.66	158.00	2316.00	5390	20241022	-47.31	2610	20240419	8.81	5390	-47.31	20241022	2610	8.81	20240419	5390	-47.31	20241022	2610	8.81	20240419	3.13	N	223250	500	118 억	12107634	N	N	N	N
117	20241210	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	165	2	6.19	392175495	143402	46.79	2615	2840	2615	3460	1870	2665	2734.80	50.87	0	64543	2905	2785	2700	2580	2495	2742	2537	119	795	500	1810	5	1	23799324	674	17.91	1.22	12	0.60	158.00	2316.00	5390	20241022	-47.50	2610	20240419	8.43	5390	-47.50	20241022	2610	8.43	20240419	5390	-47.50	20241022	2610	8.43	20240419	3.13	N	223250	500	118 억	12107634	N	N	N	N
118	20241210	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	160	2	6.00	343431715	126044	41.13	2615	2840	2615	3460	1870	2665	2724.70	50.87	0	57308	2905	2785	2700	2580	2495	2742	2537	119	795	500	1810	5	1	23799324	672	17.88	1.22	12	0.53	158.00	2316.00	5390	20241022	-47.59	2610	20240419	8.24	5390	-47.59	20241022	2610	8.24	20240419	5390	-47.59	20241022	2610	8.24	20240419	3.13	N	223250	500	118 억	12107634	N	N	N	N
119	20241210	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	165	2	6.19	324878405	119466	38.98	2615	2840	2615	3460	1870	2665	2719.42	50.87	0	54121	2905	2785	2700	2580	2495	2742	2537	119	795	500	1810	5	1	23799324	674	17.91	1.22	12	0.50	158.00	2316.00	5390	20241022	-47.50	2610	20240419	8.43	5390	-47.50	20241022	2610	8.43	20240419	5390	-47.50	20241022	2610	8.43	20240419	3.13	N	223250	500	118 억	12107634	N	N	N	N
120	20241210	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	135	2	5.07	283118720	104644	34.14	2615	2815	2615	3460	1870	2665	2705.54	50.87	0	48300	2905	2785	2700	2580	2495	2742	2537	119	795	500	1810	5	1	23799324	666	17.72	1.21	12	0.44	158.00	2316.00	5390	20241022	-48.05	2610	20240419	7.28	5390	-48.05	20241022	2610	7.28	20240419	5390	-48.05	20241022	2610	7.28	20240419	3.13	N	223250	500	118 억	12107634	N	N	N	N
121	20241210	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	95	2	3.56	179224620	67366	21.98	2615	2815	2615	3460	1870	2665	2660.46	50.87	0	26925	2905	2785	2700	2580	2495	2742	2537	119	795	500	1810	5	1	23799324	657	17.47	1.19	12	0.28	158.00	2316.00	5390	20241022	-48.79	2610	20240419	5.75	5390	-48.79	20241022	2610	5.75	20240419	5390	-48.79	20241022	2610	5.75	20240419	3.13	N	223250	500	118 억	12107634	N	N	N	N
122	20241209	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-170	5	-6.00	810784370	302128	83.24	2755	2820	2615	3685	1985	2835	2683.58	50.93	0	-14568	3041	2937	2781	2677	2521	2860	2600	119	850	500	1920	5	1	23799324	634	16.87	1.15	12	1.27	158.00	2316.00	5390	20241022	-50.56	2610	20240419	2.11	5390	-50.56	20241022	2610	2.11	20240419	5390	-50.56	20241022	2610	2.11	20240419	3.27	N	223250	500	118 억	12122167	N	N	N	N
123	20241209	150940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-140	5	-4.94	774435740	288547	79.50	2755	2820	2615	3685	1985	2835	2683.91	50.93	0	-13213	3041	2937	2781	2677	2521	2860	2600	119	850	500	1920	5	1	23799324	641	17.06	1.16	12	1.21	158.00	2316.00	5390	20241022	-50.00	2610	20240419	3.26	5390	-50.00	20241022	2610	3.26	20240419	5390	-50.00	20241022	2610	3.26	20240419	3.27	N	223250	500	118 억	12122167	N	N	N	N
124	20241209	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-170	5	-6.00	564435760	209550	57.73	2755	2820	2630	3685	1985	2835	2693.56	50.93	0	-24627	3041	2937	2781	2677	2521	2860	2600	119	850	500	1920	5	1	23799324	634	16.87	1.15	12	0.88	158.00	2316.00	5390	20241022	-50.56	2610	20240419	2.11	5390	-50.56	20241022	2610	2.11	20240419	5390	-50.56	20241022	2610	2.11	20240419	3.27	N	223250	500	118 억	12122167	N	N	N	N
125	20241209	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-155	5	-5.47	469368050	173747	47.87	2755	2820	2665	3685	1985	2835	2701.44	50.93	0	-32835	3041	2937	2781	2677	2521	2860	2600	119	850	500	1920	5	1	23799324	638	16.96	1.16	12	0.73	158.00	2316.00	5390	20241022	-50.28	2610	20240419	2.68	5390	-50.28	20241022	2610	2.68	20240419	5390	-50.28	20241022	2610	2.68	20240419	3.27	N	223250	500	118 억	12122167	N	N	N	N
126	20241209	120940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-140	5	-4.94	436680850	161594	44.52	2755	2820	2665	3685	1985	2835	2702.33	50.93	0	-31409	3041	2937	2781	2677	2521	2860	2600	119	850	500	1920	5	1	23799324	641	17.06	1.16	12	0.68	158.00	2316.00	5390	20241022	-50.00	2610	20240419	3.26	5390	-50.00	20241022	2610	3.26	20240419	5390	-50.00	20241022	2610	3.26	20240419	3.27	N	223250	500	118 억	12122167	N	N	N	N
127	20241209	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-155	5	-5.47	378036755	139707	38.49	2755	2820	2665	3685	1985	2835	2705.92	50.93	0	-33852	3041	2937	2781	2677	2521	2860	2600	119	850	500	1920	5	1	23799324	638	16.96	1.16	12	0.59	158.00	2316.00	5390	20241022	-50.28	2610	20240419	2.68	5390	-50.28	20241022	2610	2.68	20240419	5390	-50.28	20241022	2610	2.68	20240419	3.27	N	223250	500	118 억	12122167	N	N	N	N
128	20241209	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-125	5	-4.41	263108080	97070	26.74	2755	2820	2665	3685	1985	2835	2710.50	50.93	0	-38354	3041	2937	2781	2677	2521	2860	2600	119	850	500	1920	5	1	23799324	645	17.15	1.17	12	0.41	158.00	2316.00	5390	20241022	-49.72	2610	20240419	3.83	5390	-49.72	20241022	2610	3.83	20240419	5390	-49.72	20241022	2610	3.83	20240419	3.27	N	223250	500	118 억	12122167	N	N	N	N
129	20241209	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-115	5	-4.06	78583700	28462	7.84	2755	2820	2715	3685	1985	2835	2761.00	50.93	0	-9568	3041	2937	2781	2677	2521	2860	2600	119	850	500	1920	5	1	23799324	647	17.22	1.17	12	0.12	158.00	2316.00	5390	20241022	-49.54	2610	20240419	4.21	5390	-49.54	20241022	2610	4.21	20240419	5390	-49.54	20241022	2610	4.21	20240419	3.27	N	223250	500	118 억	12122167	N	N	N	N
130	20241206	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-35	5	-1.22	996319165	359652	218.41	2870	2885	2625	3730	2010	2870	2770.04	50.49	0	103966	3040	2955	2900	2815	2760	2927	2787	119	860	500	1950	5	1	23799324	675	17.94	1.22	12	1.51	158.00	2316.00	5390	20241022	-47.40	2610	20240419	8.62	5390	-47.40	20241022	2610	8.62	20240419	5390	-47.40	20241022	2610	8.62	20240419	3.22	N	223250	500	118 억	12017247	N	N	N	N
131	20241206	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-70	5	-2.44	950213580	343214	208.43	2870	2885	2625	3730	2010	2870	2768.57	50.49	0	104416	3040	2955	2900	2815	2760	2927	2787	119	860	500	1950	5	1	23799324	666	17.72	1.21	12	1.44	158.00	2316.00	5390	20241022	-48.05	2610	20240419	7.28	5390	-48.05	20241022	2610	7.28	20240419	5390	-48.05	20241022	2610	7.28	20240419	3.22	N	223250	500	118 억	12017247	N	N	N	N
132	20241206	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-95	5	-3.31	870581485	314766	191.15	2870	2885	2625	3730	2010	2870	2765.81	50.49	0	93875	3040	2955	2900	2815	2760	2927	2787	119	860	500	1950	5	1	23799324	660	17.56	1.20	12	1.32	158.00	2316.00	5390	20241022	-48.52	2610	20240419	6.32	5390	-48.52	20241022	2610	6.32	20240419	5390	-48.52	20241022	2610	6.32	20240419	3.22	N	223250	500	118 억	12017247	N	N	N	N
133	20241206	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-100	5	-3.48	822785805	297622	180.74	2870	2885	2625	3730	2010	2870	2764.53	50.49	0	89915	3040	2955	2900	2815	2760	2927	2787	119	860	500	1950	5	1	23799324	659	17.53	1.20	12	1.25	158.00	2316.00	5390	20241022	-48.61	2610	20240419	6.13	5390	-48.61	20241022	2610	6.13	20240419	5390	-48.61	20241022	2610	6.13	20240419	3.22	N	223250	500	118 억	12017247	N	N	N	N
134	20241206	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-105	5	-3.66	785317955	284124	172.54	2870	2885	2625	3730	2010	2870	2764.00	50.49	0	88876	3040	2955	2900	2815	2760	2927	2787	119	860	500	1950	5	1	23799324	658	17.50	1.19	12	1.19	158.00	2316.00	5390	20241022	-48.70	2610	20240419	5.94	5390	-48.70	20241022	2610	5.94	20240419	5390	-48.70	20241022	2610	5.94	20240419	3.22	N	223250	500	118 억	12017247	N	N	N	N
135	20241206	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-115	5	-4.01	724209650	262003	159.11	2870	2885	2625	3730	2010	2870	2764.13	50.49	0	85057	3040	2955	2900	2815	2760	2927	2787	119	860	500	1950	5	1	23799324	656	17.44	1.19	12	1.10	158.00	2316.00	5390	20241022	-48.89	2610	20240419	5.56	5390	-48.89	20241022	2610	5.56	20240419	5390	-48.89	20241022	2610	5.56	20240419	3.22	N	223250	500	118 억	12017247	N	N	N	N
136	20241206	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-110	5	-3.83	435169405	156397	94.98	2870	2885	2625	3730	2010	2870	2782.47	50.49	0	53004	3040	2955	2900	2815	2760	2927	2787	119	860	500	1950	5	1	23799324	657	17.47	1.19	12	0.66	158.00	2316.00	5390	20241022	-48.79	2610	20240419	5.75	5390	-48.79	20241022	2610	5.75	20240419	5390	-48.79	20241022	2610	5.75	20240419	3.22	N	223250	500	118 억	12017247	N	N	N	N
137	20241206	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-5	5	-0.17	8214125	2863	1.74	2870	2885	2855	3730	2010	2870	2869.06	50.49	0	-423	3040	2955	2900	2815	2760	2927	2787	119	860	500	1950	5	1	23799324	682	18.13	1.24	12	0.01	158.00	2316.00	5390	20241022	-46.85	2610	20240419	9.77	5390	-46.85	20241022	2610	9.77	20240419	5390	-46.85	20241022	2610	9.77	20240419	3.22	N	223250	500	118 억	12017247	N	N	N	N
138	20241205	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-80	5	-2.71	472830145	163429	61.25	2975	2985	2845	3835	2065	2950	2893.19	50.40	0	22306	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	683	18.16	1.24	12	0.69	158.00	2316.00	5390	20241022	-46.75	2610	20240419	9.96	5390	-46.75	20241022	2610	9.96	20240419	5390	-46.75	20241022	2610	9.96	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
139	20241205	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-70	5	-2.37	427803000	147776	55.38	2975	2985	2845	3835	2065	2950	2894.94	50.40	0	12233	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	685	18.23	1.24	12	0.62	158.00	2316.00	5390	20241022	-46.57	2610	20240419	10.34	5390	-46.57	20241022	2610	10.34	20240419	5390	-46.57	20241022	2610	10.34	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
140	20241205	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-30	5	-1.02	281059775	96722	36.25	2975	2985	2860	3835	2065	2950	2905.85	50.40	0	-2515	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	695	18.48	1.26	12	0.41	158.00	2316.00	5390	20241022	-45.83	2610	20240419	11.88	5390	-45.83	20241022	2610	11.88	20240419	5390	-45.83	20241022	2610	11.88	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
141	20241205	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-40	5	-1.36	255506395	87970	32.97	2975	2985	2860	3835	2065	2950	2904.47	50.40	0	-3444	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	693	18.42	1.26	12	0.37	158.00	2316.00	5390	20241022	-46.01	2610	20240419	11.49	5390	-46.01	20241022	2610	11.49	20240419	5390	-46.01	20241022	2610	11.49	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
142	20241205	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-30	5	-1.02	224526495	77338	28.98	2975	2985	2860	3835	2065	2950	2903.18	50.40	0	-8539	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	695	18.48	1.26	12	0.32	158.00	2316.00	5390	20241022	-45.83	2610	20240419	11.88	5390	-45.83	20241022	2610	11.88	20240419	5390	-45.83	20241022	2610	11.88	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
143	20241205	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-35	5	-1.19	192520420	66355	24.87	2975	2985	2860	3835	2065	2950	2901.37	50.40	0	-14390	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	694	18.45	1.26	12	0.28	158.00	2316.00	5390	20241022	-45.92	2610	20240419	11.69	5390	-45.92	20241022	2610	11.69	20240419	5390	-45.92	20241022	2610	11.69	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
144	20241205	100912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-35	5	-1.19	167431700	57712	21.63	2975	2985	2860	3835	2065	2950	2901.16	50.40	0	-19197	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	694	18.45	1.26	12	0.24	158.00	2316.00	5390	20241022	-45.92	2610	20240419	11.69	5390	-45.92	20241022	2610	11.69	20240419	5390	-45.92	20241022	2610	11.69	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
145	20241205	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-10	5	-0.34	38015470	12922	4.84	2975	2985	2920	3835	2065	2950	2941.92	50.40	0	-8090	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	700	18.61	1.27	12	0.05	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
146	20241204	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-105	5	-3.44	781693360	266114	131.31	2940	3030	2895	3970	2140	3055	2937.39	50.53	0	-29632	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	702	18.67	1.27	12	1.12	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
147	20241204	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-140	5	-4.58	764774470	260366	128.47	2940	3030	2895	3970	2140	3055	2937.31	50.53	0	-28171	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	694	18.45	1.26	12	1.09	158.00	2316.00	5390	20241022	-45.92	2610	20240419	11.69	5390	-45.92	20241022	2610	11.69	20240419	5390	-45.92	20241022	2610	11.69	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
148	20241204	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-155	5	-5.07	661058365	224805	110.92	2940	3030	2895	3970	2140	3055	2940.59	50.53	0	-30003	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	690	18.35	1.25	12	0.94	158.00	2316.00	5390	20241022	-46.20	2610	20240419	11.11	5390	-46.20	20241022	2610	11.11	20240419	5390	-46.20	20241022	2610	11.11	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
149	20241204	130855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-95	5	-3.11	581729790	197626	97.51	2940	3030	2895	3970	2140	3055	2943.59	50.53	0	-22763	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	704	18.73	1.28	12	0.83	158.00	2316.00	5390	20241022	-45.08	2610	20240419	13.41	5390	-45.08	20241022	2610	13.41	20240419	5390	-45.08	20241022	2610	13.41	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
150	20241204	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-110	5	-3.60	549927170	186835	92.19	2940	3030	2895	3970	2140	3055	2943.38	50.53	0	-28281	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	701	18.64	1.27	12	0.79	158.00	2316.00	5390	20241022	-45.36	2610	20240419	12.84	5390	-45.36	20241022	2610	12.84	20240419	5390	-45.36	20241022	2610	12.84	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
151	20241204	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-115	5	-3.76	438661585	148651	73.35	2940	3030	2910	3970	2140	3055	2950.95	50.53	0	-31506	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	700	18.61	1.27	12	0.62	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
152	20241204	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-85	5	-2.78	313599565	106111	52.36	2940	3030	2910	3970	2140	3055	2955.39	50.53	0	-15479	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	707	18.80	1.28	12	0.45	158.00	2316.00	5390	20241022	-44.90	2610	20240419	13.79	5390	-44.90	20241022	2610	13.79	20240419	5390	-44.90	20241022	2610	13.79	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
153	20241204	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-45	5	-1.47	78080680	26367	13.01	2940	3030	2940	3970	2140	3055	2961.30	50.53	0	8513	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	716	19.05	1.30	12	0.11	158.00	2316.00	5390	20241022	-44.16	2610	20240419	15.33	5390	-44.16	20241022	2610	15.33	20240419	5390	-44.16	20241022	2610	15.33	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
154	20241203	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	95	2	3.21	608623930	202261	81.28	2940	3065	2940	3845	2075	2960	3008.99	50.18	0	82469	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	727	19.34	1.32	12	0.85	158.00	2316.00	5390	20241022	-43.32	2610	20240419	17.05	5390	-43.32	20241022	2610	17.05	20240419	5390	-43.32	20241022	2610	17.05	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
155	20241203	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	95	2	3.21	586119685	194879	78.31	2940	3065	2940	3845	2075	2960	3007.61	50.18	0	78644	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	727	19.34	1.32	12	0.82	158.00	2316.00	5390	20241022	-43.32	2610	20240419	17.05	5390	-43.32	20241022	2610	17.05	20240419	5390	-43.32	20241022	2610	17.05	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
156	20241203	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	75	2	2.53	481912975	160711	64.58	2940	3055	2940	3845	2075	2960	2998.63	50.18	0	64795	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	722	19.21	1.31	12	0.68	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	5390	-43.69	20241022	2610	16.28	20240419	5390	-43.69	20241022	2610	16.28	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
157	20241203	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	70	2	2.36	413641315	138160	55.52	2940	3055	2940	3845	2075	2960	2993.93	50.18	0	52719	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	721	19.18	1.31	12	0.58	158.00	2316.00	5390	20241022	-43.78	2610	20240419	16.09	5390	-43.78	20241022	2610	16.09	20240419	5390	-43.78	20241022	2610	16.09	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
158	20241203	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	75	2	2.53	380549845	127251	51.14	2940	3055	2940	3845	2075	2960	2990.55	50.18	0	49851	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	722	19.21	1.31	12	0.53	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	5390	-43.69	20241022	2610	16.28	20240419	5390	-43.69	20241022	2610	16.28	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
159	20241203	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	75	2	2.53	331632255	111116	44.65	2940	3040	2940	3845	2075	2960	2984.56	50.18	0	42022	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	722	19.21	1.31	12	0.47	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	5390	-43.69	20241022	2610	16.28	20240419	5390	-43.69	20241022	2610	16.28	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
160	20241203	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	50	2	1.69	252890990	85037	34.17	2940	3040	2940	3845	2075	2960	2973.89	50.18	0	33298	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	716	19.05	1.30	12	0.36	158.00	2316.00	5390	20241022	-44.16	2610	20240419	15.33	5390	-44.16	20241022	2610	15.33	20240419	5390	-44.16	20241022	2610	15.33	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
161	20241203	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	60	2	2.03	182179260	61562	24.74	2940	3025	2940	3845	2075	2960	2959.28	50.18	0	25316	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	719	19.11	1.30	12	0.26	158.00	2316.00	5390	20241022	-43.97	2610	20240419	15.71	5390	-43.97	20241022	2610	15.71	20240419	5390	-43.97	20241022	2610	15.71	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
162	20241202	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-90	5	-2.95	735480195	244887	93.03	3050	3095	2915	3965	2135	3050	3003.55	50.07	0	25306	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	704	18.73	1.28	12	1.03	158.00	2316.00	5390	20241022	-45.08	2610	20240419	13.41	5390	-45.08	20241022	2610	13.41	20240419	5390	-45.08	20241022	2610	13.41	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
163	20241202	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-55	5	-1.80	574235780	190558	72.39	3050	3095	2980	3965	2135	3050	3013.41	50.07	0	24761	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	713	18.96	1.29	12	0.80	158.00	2316.00	5390	20241022	-44.43	2610	20240419	14.75	5390	-44.43	20241022	2610	14.75	20240419	5390	-44.43	20241022	2610	14.75	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
164	20241202	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-40	5	-1.31	548474110	181961	69.13	3050	3095	2980	3965	2135	3050	3014.20	50.07	0	24543	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	716	19.05	1.30	12	0.76	158.00	2316.00	5390	20241022	-44.16	2610	20240419	15.33	5390	-44.16	20241022	2610	15.33	20240419	5390	-44.16	20241022	2610	15.33	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
165	20241202	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-65	5	-2.13	450838855	149387	56.75	3050	3095	2980	3965	2135	3050	3017.88	50.07	0	6437	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	710	18.89	1.29	12	0.63	158.00	2316.00	5390	20241022	-44.62	2610	20240419	14.37	5390	-44.62	20241022	2610	14.37	20240419	5390	-44.62	20241022	2610	14.37	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
166	20241202	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-50	5	-1.64	363625700	120173	45.65	3050	3095	2980	3965	2135	3050	3025.81	50.07	0	4182	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	714	18.99	1.30	12	0.50	158.00	2316.00	5390	20241022	-44.34	2610	20240419	14.94	5390	-44.34	20241022	2610	14.94	20240419	5390	-44.34	20241022	2610	14.94	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
167	20241202	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-35	5	-1.15	342895260	113272	43.03	3050	3095	2980	3965	2135	3050	3027.14	50.07	0	5995	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	718	19.08	1.30	12	0.48	158.00	2316.00	5390	20241022	-44.06	2610	20240419	15.52	5390	-44.06	20241022	2610	15.52	20240419	5390	-44.06	20241022	2610	15.52	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
168	20241202	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-25	5	-0.82	167675475	54930	20.87	3050	3095	3020	3965	2135	3050	3052.54	50.07	0	-4444	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	720	19.15	1.31	12	0.23	158.00	2316.00	5390	20241022	-43.88	2610	20240419	15.90	5390	-43.88	20241022	2610	15.90	20240419	5390	-43.88	20241022	2610	15.90	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
169	20241202	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	20	2	0.66	34550050	11272	4.28	3050	3095	3050	3965	2135	3050	3065.39	50.07	0	5055	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	731	19.43	1.33	12	0.05	158.00	2316.00	5390	20241022	-43.04	2610	20240419	17.62	5390	-43.04	20241022	2610	17.62	20240419	5390	-43.04	20241022	2610	17.62	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History