KissMeData/299660/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

73 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	161203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	85	2	1.71	1781516975	356011	60.80	4925	5080	4825	6460	3485	4975	5002.61	0.38	-13362	-14346	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1068	-6.29	2.17	12	1.69	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	17310	-70.77	20240816	1733	191.98	20240722	17310	-70.77	20240816	1733	191.98	20240722	1.00	N	299660	500	105 억	79258	N	N	N	N
3	20241231	151147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	85	2	1.71	1781516975	356011	60.80	4925	5080	4825	6460	3485	4975	5002.61	0.38	-13362	-14346	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1068	-6.29	2.17	12	1.69	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	17310	-70.77	20240816	1733	191.98	20240722	17310	-70.77	20240816	1733	191.98	20240722	1.00	N	299660	500	105 억	79258	N	N	N	N
4	20241231	141203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	85	2	1.71	1781516975	356011	60.80	4925	5080	4825	6460	3485	4975	5002.61	0.38	-13362	-14346	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1068	-6.29	2.17	12	1.69	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	17310	-70.77	20240816	1733	191.98	20240722	17310	-70.77	20240816	1733	191.98	20240722	1.00	N	299660	500	105 억	79258	N	N	N	N
5	20241231	131203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	85	2	1.71	1781516975	356011	60.80	4925	5080	4825	6460	3485	4975	5002.61	0.38	-13362	-14346	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1068	-6.29	2.17	12	1.69	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	17310	-70.77	20240816	1733	191.98	20240722	17310	-70.77	20240816	1733	191.98	20240722	1.00	N	299660	500	105 억	79258	N	N	N	N
6	20241231	121202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	85	2	1.71	1781516975	356011	60.80	4925	5080	4825	6460	3485	4975	5002.61	0.38	-13362	-14346	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1068	-6.29	2.17	12	1.69	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	17310	-70.77	20240816	1733	191.98	20240722	17310	-70.77	20240816	1733	191.98	20240722	1.00	N	299660	500	105 억	79258	N	N	N	N
7	20241231	111202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	85	2	1.71	1781516975	356011	60.80	4925	5080	4825	6460	3485	4975	5002.61	0.38	-13362	-14346	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1068	-6.29	2.17	12	1.69	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	17310	-70.77	20240816	1733	191.98	20240722	17310	-70.77	20240816	1733	191.98	20240722	1.00	N	299660	500	105 억	79258	N	N	N	N
8	20241231	101155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	85	2	1.71	1781516975	356011	60.80	4925	5080	4825	6460	3485	4975	5002.61	0.38	-13362	-14346	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1068	-6.29	2.17	12	1.69	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	17310	-70.77	20240816	1733	191.98	20240722	17310	-70.77	20240816	1733	191.98	20240722	1.00	N	299660	500	105 억	79258	N	N	N	N
9	20241231	091157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	85	2	1.71	1781516975	356011	60.80	4925	5080	4825	6460	3485	4975	5002.61	0.38	-13362	-14346	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1068	-6.29	2.17	12	1.69	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	17310	-70.77	20240816	1733	191.98	20240722	17310	-70.77	20240816	1733	191.98	20240722	1.00	N	299660	500	105 억	79258	N	N	N	N
10	20241230	161156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	85	2	1.71	1737117855	347239	59.30	4925	5080	4825	6460	3485	4975	5002.61	0.44	0	-14346	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1068	-6.29	2.17	12	1.65	-804.00	2333.00	17310	20240816	-70.77	1733	20240722	191.98	17310	-70.77	20240816	1733	191.98	20240722	17310	-70.77	20240816	1733	191.98	20240722	1.00	N	299660	500	105 억	92620	N	N	N	N
11	20241230	151159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	55	2	1.11	1650991915	330173	56.39	4925	5080	4825	6460	3485	4975	5000.38	0.44	0	-12429	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1061	-6.26	2.16	12	1.56	-804.00	2333.00	17310	20240816	-70.94	1733	20240722	190.25	17310	-70.94	20240816	1733	190.25	20240722	17310	-70.94	20240816	1733	190.25	20240722	1.00	N	299660	500	105 억	92620	N	N	N	N
12	20241230	141159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	25	2	0.50	1401810405	280517	47.91	4925	5080	4825	6460	3485	4975	4997.24	0.44	0	-13514	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1055	-6.22	2.14	12	1.33	-804.00	2333.00	17310	20240816	-71.11	1733	20240722	188.52	17310	-71.11	20240816	1733	188.52	20240722	17310	-71.11	20240816	1733	188.52	20240722	1.00	N	299660	500	105 억	92620	N	N	N	N
13	20241230	131200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4975	0	3	0.00	1283408875	256774	43.85	4925	5080	4825	6460	3485	4975	4998.20	0.44	0	-18803	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	5	1	21102977	1050	-6.19	2.13	12	1.22	-804.00	2333.00	17310	20240816	-71.26	1733	20240722	187.07	17310	-71.26	20240816	1733	187.07	20240722	17310	-71.26	20240816	1733	187.07	20240722	1.00	N	299660	500	105 억	92620	N	N	N	N
14	20241230	121155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4980	5	2	0.10	1147356320	229404	39.18	4925	5080	4825	6460	3485	4975	5001.47	0.44	0	-14393	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	5	1	21102977	1051	-6.19	2.13	12	1.09	-804.00	2333.00	17310	20240816	-71.23	1733	20240722	187.36	17310	-71.23	20240816	1733	187.36	20240722	17310	-71.23	20240816	1733	187.36	20240722	1.00	N	299660	500	105 억	92620	N	N	N	N
15	20241230	111157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	35	2	0.70	875310790	175210	29.92	4925	5080	4825	6460	3485	4975	4995.78	0.44	0	-7291	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1057	-6.23	2.15	12	0.83	-804.00	2333.00	17310	20240816	-71.06	1733	20240722	189.09	17310	-71.06	20240816	1733	189.09	20240722	17310	-71.06	20240816	1733	189.09	20240722	1.00	N	299660	500	105 억	92620	N	N	N	N
16	20241230	101157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	65	2	1.31	620113310	124305	21.23	4925	5080	4825	6460	3485	4975	4988.64	0.44	0	-19139	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	10	1	21102977	1064	-6.27	2.16	12	0.59	-804.00	2333.00	17310	20240816	-70.88	1733	20240722	190.83	17310	-70.88	20240816	1733	190.83	20240722	17310	-70.88	20240816	1733	190.83	20240722	1.00	N	299660	500	105 억	92620	N	N	N	N
17	20241230	091159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4930	-45	5	-0.90	106197420	21750	3.71	4925	4975	4825	6460	3485	4975	4882.64	0.44	0	1482	5298	5136	4918	4756	4538	5027	4647	106	1485	500	3080	5	1	21102977	1040	-6.13	2.11	12	0.10	-804.00	2333.00	17310	20240816	-71.52	1733	20240722	184.48	17310	-71.52	20240816	1733	184.48	20240722	17310	-71.52	20240816	1733	184.48	20240722	1.00	N	299660	500	105 억	92620	N	N	N	N
18	20241227	161152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	-55	5	-1.09	2798979555	580006	105.24	4990	5080	4700	6530	3530	5030	4825.60	0.22	0	47449	5526	5277	5131	4882	4736	5205	4810	106	1500	500	3110	5	1	21102977	1050	-6.19	2.13	12	2.75	-804.00	2333.00	17310	20240816	-71.26	1733	20240722	187.07	17310	-71.26	20240816	1733	187.07	20240722	17310	-71.26	20240816	1733	187.07	20240722	1.01	N	299660	500	105 억	45625	N	N	N	N
19	20241227	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	-35	5	-0.70	2683598405	556796	101.03	4990	5080	4700	6530	3530	5030	4819.72	0.22	0	58187	5526	5277	5131	4882	4736	5205	4810	106	1500	500	3110	5	1	21102977	1054	-6.21	2.14	12	2.64	-804.00	2333.00	17310	20240816	-71.14	1733	20240722	188.23	17310	-71.14	20240816	1733	188.23	20240722	17310	-71.14	20240816	1733	188.23	20240722	1.01	N	299660	500	105 억	45625	N	N	N	N
20	20241227	141154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-230	5	-4.57	2155948475	449267	81.52	4990	4990	4700	6530	3530	5030	4798.81	0.22	0	64450	5526	5277	5131	4882	4736	5205	4810	106	1500	500	3110	5	1	21102977	1013	-5.97	2.06	12	2.13	-804.00	2333.00	17310	20240816	-72.27	1733	20240722	176.98	17310	-72.27	20240816	1733	176.98	20240722	17310	-72.27	20240816	1733	176.98	20240722	1.01	N	299660	500	105 억	45625	N	N	N	N
21	20241227	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-305	5	-6.06	1819512920	378466	68.67	4990	4990	4700	6530	3530	5030	4807.60	0.22	0	39668	5526	5277	5131	4882	4736	5205	4810	106	1500	500	3110	5	1	21102977	997	-5.88	2.03	12	1.79	-804.00	2333.00	17310	20240816	-72.70	1733	20240722	172.65	17310	-72.70	20240816	1733	172.65	20240722	17310	-72.70	20240816	1733	172.65	20240722	1.01	N	299660	500	105 억	45625	N	N	N	N
22	20241227	121153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-280	5	-5.57	1596884275	331508	60.15	4990	4990	4700	6530	3530	5030	4817.03	0.22	0	32815	5526	5277	5131	4882	4736	5205	4810	106	1500	500	3110	5	1	21102977	1002	-5.91	2.04	12	1.57	-804.00	2333.00	17310	20240816	-72.56	1733	20240722	174.09	17310	-72.56	20240816	1733	174.09	20240722	17310	-72.56	20240816	1733	174.09	20240722	1.01	N	299660	500	105 억	45625	N	N	N	N
23	20241227	111152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-260	5	-5.17	1322591075	273604	49.65	4990	4990	4740	6530	3530	5030	4833.96	0.22	0	20405	5526	5277	5131	4882	4736	5205	4810	106	1500	500	3110	5	1	21102977	1007	-5.93	2.04	12	1.30	-804.00	2333.00	17310	20240816	-72.44	1733	20240722	175.25	17310	-72.44	20240816	1733	175.25	20240722	17310	-72.44	20240816	1733	175.25	20240722	1.01	N	299660	500	105 억	45625	N	N	N	N
24	20241227	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-150	5	-2.98	984546205	203244	36.88	4990	4990	4770	6530	3530	5030	4844.16	0.22	0	33565	5526	5277	5131	4882	4736	5205	4810	106	1500	500	3110	5	1	21102977	1030	-6.07	2.09	12	0.96	-804.00	2333.00	17310	20240816	-71.81	1733	20240722	181.59	17310	-71.81	20240816	1733	181.59	20240722	17310	-71.81	20240816	1733	181.59	20240722	1.01	N	299660	500	105 억	45625	N	N	N	N
25	20241227	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	-195	5	-3.88	460921430	94758	17.19	4990	4990	4770	6530	3530	5030	4864.20	0.22	0	21478	5526	5277	5131	4882	4736	5205	4810	106	1500	500	3110	5	1	21102977	1020	-6.01	2.07	12	0.45	-804.00	2333.00	17310	20240816	-72.07	1733	20240722	179.00	17310	-72.07	20240816	1733	179.00	20240722	17310	-72.07	20240816	1733	179.00	20240722	1.01	N	299660	500	105 억	45625	N	N	N	N
26	20241226	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-170	5	-3.27	2799512450	541601	93.58	5230	5380	4985	6760	3640	5200	5169.26	0.26	0	-9150	5653	5426	5313	5086	4973	5370	5030	106	1560	500	3220	10	1	21102977	1061	-6.26	2.16	12	2.57	-804.00	2333.00	17310	20240816	-70.94	1733	20240722	190.25	17310	-70.94	20240816	1733	190.25	20240722	17310	-70.94	20240816	1733	190.25	20240722	1.03	N	299660	500	105 억	55408	N	N	N	N
27	20241226	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-200	5	-3.85	2651151600	511975	88.46	5230	5380	5000	6760	3640	5200	5178.27	0.26	0	-10696	5653	5426	5313	5086	4973	5370	5030	106	1560	500	3220	10	1	21102977	1055	-6.22	2.14	12	2.43	-804.00	2333.00	17310	20240816	-71.11	1733	20240722	188.52	17310	-71.11	20240816	1733	188.52	20240722	17310	-71.11	20240816	1733	188.52	20240722	1.03	N	299660	500	105 억	55408	N	N	N	N
28	20241226	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-120	5	-2.31	2172694160	417170	72.08	5230	5380	5060	6760	3640	5200	5208.18	0.26	0	-14803	5653	5426	5313	5086	4973	5370	5030	106	1560	500	3220	10	1	21102977	1072	-6.32	2.18	12	1.98	-804.00	2333.00	17310	20240816	-70.65	1733	20240722	193.13	17310	-70.65	20240816	1733	193.13	20240722	17310	-70.65	20240816	1733	193.13	20240722	1.03	N	299660	500	105 억	55408	N	N	N	N
29	20241226	131143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-70	5	-1.35	1945622850	372650	64.39	5230	5380	5090	6760	3640	5200	5221.06	0.26	0	-13965	5653	5426	5313	5086	4973	5370	5030	106	1560	500	3220	10	1	21102977	1083	-6.38	2.20	12	1.77	-804.00	2333.00	17310	20240816	-70.36	1733	20240722	196.02	17310	-70.36	20240816	1733	196.02	20240722	17310	-70.36	20240816	1733	196.02	20240722	1.03	N	299660	500	105 억	55408	N	N	N	N
30	20241226	121140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-80	5	-1.54	1756686600	335932	58.05	5230	5380	5090	6760	3640	5200	5229.31	0.26	0	-6252	5653	5426	5313	5086	4973	5370	5030	106	1560	500	3220	10	1	21102977	1080	-6.37	2.19	12	1.59	-804.00	2333.00	17310	20240816	-70.42	1733	20240722	195.44	17310	-70.42	20240816	1733	195.44	20240722	17310	-70.42	20240816	1733	195.44	20240722	1.03	N	299660	500	105 억	55408	N	N	N	N
31	20241226	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-10	5	-0.19	1471787640	280322	48.44	5230	5380	5140	6760	3640	5200	5250.38	0.26	0	-10341	5653	5426	5313	5086	4973	5370	5030	106	1560	500	3220	10	1	21102977	1095	-6.46	2.22	12	1.33	-804.00	2333.00	17310	20240816	-70.02	1733	20240722	199.48	17310	-70.02	20240816	1733	199.48	20240722	17310	-70.02	20240816	1733	199.48	20240722	1.03	N	299660	500	105 억	55408	N	N	N	N
32	20241226	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-10	5	-0.19	1285108870	244372	42.22	5230	5380	5140	6760	3640	5200	5258.87	0.26	0	-9623	5653	5426	5313	5086	4973	5370	5030	106	1560	500	3220	10	1	21102977	1095	-6.46	2.22	12	1.16	-804.00	2333.00	17310	20240816	-70.02	1733	20240722	199.48	17310	-70.02	20240816	1733	199.48	20240722	17310	-70.02	20240816	1733	199.48	20240722	1.03	N	299660	500	105 억	55408	N	N	N	N
33	20241226	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	50	2	0.96	328277160	63156	10.91	5230	5250	5140	6760	3640	5200	5197.87	0.26	0	89	5653	5426	5313	5086	4973	5370	5030	106	1560	500	3220	10	1	21102977	1108	-6.53	2.25	12	0.30	-804.00	2333.00	17310	20240816	-69.67	1733	20240722	202.94	17310	-69.67	20240816	1733	202.94	20240722	17310	-69.67	20240816	1733	202.94	20240722	1.03	N	299660	500	105 억	55408	N	N	N	N
34	20241224	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-340	5	-6.14	2993587470	566054	148.94	5510	5540	5200	7200	3880	5540	5288.57	0.30	0	-8614	5833	5686	5593	5446	5353	5640	5400	106	1660	500	3430	10	1	21102977	1097	-6.47	2.23	12	2.68	-804.00	2333.00	17310	20240816	-69.96	1733	20240722	200.06	17310	-69.96	20240816	1733	200.06	20240722	17310	-69.96	20240816	1733	200.06	20240722	1.04	N	299660	500	105 억	63978	N	N	N	N
35	20241224	151141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-290	5	-5.23	2692866480	508374	133.76	5510	5540	5220	7200	3880	5540	5296.88	0.30	0	-6224	5833	5686	5593	5446	5353	5640	5400	106	1660	500	3430	10	1	21102977	1108	-6.53	2.25	12	2.41	-804.00	2333.00	17310	20240816	-69.67	1733	20240722	202.94	17310	-69.67	20240816	1733	202.94	20240722	17310	-69.67	20240816	1733	202.94	20240722	1.04	N	299660	500	105 억	63978	N	N	N	N
36	20241224	141138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-310	5	-5.60	2392034280	450983	118.66	5510	5540	5220	7200	3880	5540	5303.89	0.30	0	1554	5833	5686	5593	5446	5353	5640	5400	106	1660	500	3430	10	1	21102977	1104	-6.50	2.24	12	2.14	-804.00	2333.00	17310	20240816	-69.79	1733	20240722	201.79	17310	-69.79	20240816	1733	201.79	20240722	17310	-69.79	20240816	1733	201.79	20240722	1.04	N	299660	500	105 억	63978	N	N	N	N
37	20241224	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-300	5	-5.42	2145560920	403971	106.29	5510	5540	5240	7200	3880	5540	5311.01	0.30	0	371	5833	5686	5593	5446	5353	5640	5400	106	1660	500	3430	10	1	21102977	1106	-6.52	2.25	12	1.91	-804.00	2333.00	17310	20240816	-69.73	1733	20240722	202.37	17310	-69.73	20240816	1733	202.37	20240722	17310	-69.73	20240816	1733	202.37	20240722	1.04	N	299660	500	105 억	63978	N	N	N	N
38	20241224	121141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-280	5	-5.05	1944618230	365746	96.23	5510	5540	5240	7200	3880	5540	5316.67	0.30	0	6144	5833	5686	5593	5446	5353	5640	5400	106	1660	500	3430	10	1	21102977	1110	-6.54	2.25	12	1.73	-804.00	2333.00	17310	20240816	-69.61	1733	20240722	203.52	17310	-69.61	20240816	1733	203.52	20240722	17310	-69.61	20240816	1733	203.52	20240722	1.04	N	299660	500	105 억	63978	N	N	N	N
39	20241224	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	-260	5	-4.69	1707106950	320580	84.35	5510	5540	5240	7200	3880	5540	5324.86	0.30	0	6174	5833	5686	5593	5446	5353	5640	5400	106	1660	500	3430	10	1	21102977	1114	-6.57	2.26	12	1.52	-804.00	2333.00	17310	20240816	-69.50	1733	20240722	204.67	17310	-69.50	20240816	1733	204.67	20240722	17310	-69.50	20240816	1733	204.67	20240722	1.04	N	299660	500	105 억	63978	N	N	N	N
40	20241224	101140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	-260	5	-4.69	1459326250	273647	72.00	5510	5540	5240	7200	3880	5540	5332.65	0.30	0	6686	5833	5686	5593	5446	5353	5640	5400	106	1660	500	3430	10	1	21102977	1114	-6.57	2.26	12	1.30	-804.00	2333.00	17310	20240816	-69.50	1733	20240722	204.67	17310	-69.50	20240816	1733	204.67	20240722	17310	-69.50	20240816	1733	204.67	20240722	1.04	N	299660	500	105 억	63978	N	N	N	N
41	20241224	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-120	5	-2.17	368477690	67951	17.88	5510	5540	5350	7200	3880	5540	5422.18	0.30	0	6977	5833	5686	5593	5446	5353	5640	5400	106	1660	500	3430	10	1	21102977	1144	-6.74	2.32	12	0.32	-804.00	2333.00	17310	20240816	-68.69	1733	20240722	212.75	17310	-68.69	20240816	1733	212.75	20240722	17310	-68.69	20240816	1733	212.75	20240722	1.04	N	299660	500	105 억	63978	N	N	N	N
42	20241223	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-10	5	-0.18	2079768970	372726	58.31	5570	5740	5500	7210	3890	5550	5579.98	0.29	0	3238	6010	5780	5560	5330	5110	5775	5325	106	1660	500	3440	10	1	21102977	1169	-6.89	2.37	12	1.77	-804.00	2333.00	17310	20240816	-68.00	1733	20240722	219.68	17310	-68.00	20240816	1733	219.68	20240722	17310	-68.00	20240816	1733	219.68	20240722	1.04	N	299660	500	105 억	60880	N	N	N	N
43	20241223	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-30	5	-0.54	1972241950	353285	55.27	5570	5740	5500	7210	3890	5550	5582.58	0.29	0	5842	6010	5780	5560	5330	5110	5775	5325	106	1660	500	3440	10	1	21102977	1165	-6.87	2.37	12	1.67	-804.00	2333.00	17310	20240816	-68.11	1733	20240722	218.52	17310	-68.11	20240816	1733	218.52	20240722	17310	-68.11	20240816	1733	218.52	20240722	1.04	N	299660	500	105 억	60880	N	N	N	N
44	20241223	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	20	2	0.36	1665434190	297934	46.61	5570	5740	5500	7210	3890	5550	5589.94	0.29	0	16224	6010	5780	5560	5330	5110	5775	5325	106	1660	500	3440	10	1	21102977	1175	-6.93	2.39	12	1.41	-804.00	2333.00	17310	20240816	-67.82	1733	20240722	221.41	17310	-67.82	20240816	1733	221.41	20240722	17310	-67.82	20240816	1733	221.41	20240722	1.04	N	299660	500	105 억	60880	N	N	N	N
45	20241223	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	40	2	0.72	1447247690	258760	40.48	5570	5740	5500	7210	3890	5550	5593.01	0.29	0	14830	6010	5780	5560	5330	5110	5775	5325	106	1660	500	3440	10	1	21102977	1180	-6.95	2.40	12	1.23	-804.00	2333.00	17310	20240816	-67.71	1733	20240722	222.56	17310	-67.71	20240816	1733	222.56	20240722	17310	-67.71	20240816	1733	222.56	20240722	1.04	N	299660	500	105 억	60880	N	N	N	N
46	20241223	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	10	2	0.18	1242264730	222044	34.74	5570	5740	5500	7210	3890	5550	5594.68	0.29	0	13522	6010	5780	5560	5330	5110	5775	5325	106	1660	500	3440	10	1	21102977	1173	-6.92	2.38	12	1.05	-804.00	2333.00	17310	20240816	-67.88	1733	20240722	220.83	17310	-67.88	20240816	1733	220.83	20240722	17310	-67.88	20240816	1733	220.83	20240722	1.04	N	299660	500	105 억	60880	N	N	N	N
47	20241223	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	0	3	0.00	1095359890	195644	30.61	5570	5740	5500	7210	3890	5550	5598.74	0.29	0	7373	6010	5780	5560	5330	5110	5775	5325	106	1660	500	3440	10	1	21102977	1171	-6.90	2.38	12	0.93	-804.00	2333.00	17310	20240816	-67.94	1733	20240722	220.25	17310	-67.94	20240816	1733	220.25	20240722	17310	-67.94	20240816	1733	220.25	20240722	1.04	N	299660	500	105 억	60880	N	N	N	N
48	20241223	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	20	2	0.36	816054770	145178	22.71	5570	5740	5530	7210	3890	5550	5621.06	0.29	0	-6451	6010	5780	5560	5330	5110	5775	5325	106	1660	500	3440	10	1	21102977	1175	-6.93	2.39	12	0.69	-804.00	2333.00	17310	20240816	-67.82	1733	20240722	221.41	17310	-67.82	20240816	1733	221.41	20240722	17310	-67.82	20240816	1733	221.41	20240722	1.04	N	299660	500	105 억	60880	N	N	N	N
49	20241223	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	50	2	0.90	359081890	63470	9.93	5570	5740	5560	7210	3890	5550	5657.51	0.29	0	-1705	6010	5780	5560	5330	5110	5775	5325	106	1660	500	3440	10	1	21102977	1182	-6.97	2.40	12	0.30	-804.00	2333.00	17310	20240816	-67.65	1733	20240722	223.14	17310	-67.65	20240816	1733	223.14	20240722	17310	-67.65	20240816	1733	223.14	20240722	1.04	N	299660	500	105 억	60880	N	N	N	N
50	20241220	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	50	2	0.91	3497941970	628225	89.27	5550	5790	5340	7150	3850	5500	5568.01	0.37	0	-16934	6086	5792	5636	5342	5186	5715	5265	106	1650	500	3410	10	1	21102977	1171	-6.90	2.38	12	2.98	-804.00	2333.00	17310	20240816	-67.94	1733	20240722	220.25	17310	-67.94	20240816	1733	220.25	20240722	17310	-67.94	20240816	1733	220.25	20240722	1.06	N	299660	500	105 억	77814	N	N	N	N
51	20241220	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	20	2	0.36	3386478950	608069	86.40	5550	5790	5340	7150	3850	5500	5569.23	0.37	0	-14638	6086	5792	5636	5342	5186	5715	5265	106	1650	500	3410	10	1	21102977	1165	-6.87	2.37	12	2.88	-804.00	2333.00	17310	20240816	-68.11	1733	20240722	218.52	17310	-68.11	20240816	1733	218.52	20240722	17310	-68.11	20240816	1733	218.52	20240722	1.06	N	299660	500	105 억	77814	N	N	N	N
52	20241220	141126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-10	5	-0.18	3114668730	558535	79.36	5550	5790	5340	7150	3850	5500	5576.50	0.37	0	-14288	6086	5792	5636	5342	5186	5715	5265	106	1650	500	3410	10	1	21102977	1159	-6.83	2.35	12	2.65	-804.00	2333.00	17310	20240816	-68.28	1733	20240722	216.79	17310	-68.28	20240816	1733	216.79	20240722	17310	-68.28	20240816	1733	216.79	20240722	1.06	N	299660	500	105 억	77814	N	N	N	N
53	20241220	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-50	5	-0.91	2872839440	514070	73.04	5550	5790	5340	7150	3850	5500	5588.42	0.37	0	-17166	6086	5792	5636	5342	5186	5715	5265	106	1650	500	3410	10	1	21102977	1150	-6.78	2.34	12	2.44	-804.00	2333.00	17310	20240816	-68.52	1733	20240722	214.48	17310	-68.52	20240816	1733	214.48	20240722	17310	-68.52	20240816	1733	214.48	20240722	1.06	N	299660	500	105 억	77814	N	N	N	N
54	20241220	121124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-10	5	-0.18	2689790110	480706	68.30	5550	5790	5340	7150	3850	5500	5595.50	0.37	0	-13879	6086	5792	5636	5342	5186	5715	5265	106	1650	500	3410	10	1	21102977	1159	-6.83	2.35	12	2.28	-804.00	2333.00	17310	20240816	-68.28	1733	20240722	216.79	17310	-68.28	20240816	1733	216.79	20240722	17310	-68.28	20240816	1733	216.79	20240722	1.06	N	299660	500	105 억	77814	N	N	N	N
55	20241220	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	180	2	3.27	2246991120	400851	56.96	5550	5790	5340	7150	3850	5500	5605.55	0.37	0	-13544	6086	5792	5636	5342	5186	5715	5265	106	1650	500	3410	10	1	21102977	1199	-7.06	2.43	12	1.90	-804.00	2333.00	17310	20240816	-67.19	1733	20240722	227.76	17310	-67.19	20240816	1733	227.76	20240722	17310	-67.19	20240816	1733	227.76	20240722	1.06	N	299660	500	105 억	77814	N	N	N	N
56	20241220	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	120	2	2.18	1305048360	235184	33.42	5550	5680	5340	7150	3850	5500	5549.05	0.37	0	-3176	6086	5792	5636	5342	5186	5715	5265	106	1650	500	3410	10	1	21102977	1186	-6.99	2.41	12	1.11	-804.00	2333.00	17310	20240816	-67.53	1733	20240722	224.29	17310	-67.53	20240816	1733	224.29	20240722	17310	-67.53	20240816	1733	224.29	20240722	1.06	N	299660	500	105 억	77814	N	N	N	N
57	20241220	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-150	5	-2.73	354755200	65206	9.27	5550	5570	5350	7150	3850	5500	5440.53	0.37	0	5359	6086	5792	5636	5342	5186	5715	5265	106	1650	500	3410	10	1	21102977	1129	-6.65	2.29	12	0.31	-804.00	2333.00	17310	20240816	-69.09	1733	20240722	208.71	17310	-69.09	20240816	1733	208.71	20240722	17310	-69.09	20240816	1733	208.71	20240722	1.06	N	299660	500	105 억	77814	N	N	N	N
58	20241219	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-430	5	-7.25	3914426620	690561	98.27	5790	5930	5480	7700	4160	5930	5668.96	0.95	0	-124176	6110	6020	5860	5770	5610	6065	5815	106	1770	500	3670	10	1	21102977	1161	-6.84	2.36	12	3.27	-804.00	2333.00	17310	20240816	-68.23	1733	20240722	217.37	17310	-68.23	20240816	1733	217.37	20240722	17310	-68.23	20240816	1733	217.37	20240722	1.04	N	299660	500	105 억	201439	N	N	N	N
59	20241219	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-420	5	-7.08	3744417700	659736	93.88	5790	5930	5480	7700	4160	5930	5675.59	0.95	0	-124300	6110	6020	5860	5770	5610	6065	5815	106	1770	500	3670	10	1	21102977	1163	-6.85	2.36	12	3.13	-804.00	2333.00	17310	20240816	-68.17	1733	20240722	217.95	17310	-68.17	20240816	1733	217.95	20240722	17310	-68.17	20240816	1733	217.95	20240722	1.04	N	299660	500	105 억	201439	N	N	N	N
60	20241219	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-320	5	-5.40	3147490820	552004	78.55	5790	5930	5560	7700	4160	5930	5701.89	0.95	0	-117782	6110	6020	5860	5770	5610	6065	5815	106	1770	500	3670	10	1	21102977	1184	-6.98	2.40	12	2.62	-804.00	2333.00	17310	20240816	-67.59	1733	20240722	223.72	17310	-67.59	20240816	1733	223.72	20240722	17310	-67.59	20240816	1733	223.72	20240722	1.04	N	299660	500	105 억	201439	N	N	N	N
61	20241219	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-310	5	-5.23	2846403180	498316	70.91	5790	5930	5560	7700	4160	5930	5712.00	0.95	0	-103197	6110	6020	5860	5770	5610	6065	5815	106	1770	500	3670	10	1	21102977	1186	-6.99	2.41	12	2.36	-804.00	2333.00	17310	20240816	-67.53	1733	20240722	224.29	17310	-67.53	20240816	1733	224.29	20240722	17310	-67.53	20240816	1733	224.29	20240722	1.04	N	299660	500	105 억	201439	N	N	N	N
62	20241219	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-240	5	-4.05	2567185870	448672	63.85	5790	5930	5560	7700	4160	5930	5721.69	0.95	0	-94213	6110	6020	5860	5770	5610	6065	5815	106	1770	500	3670	10	1	21102977	1201	-7.08	2.44	12	2.13	-804.00	2333.00	17310	20240816	-67.13	1733	20240722	228.33	17310	-67.13	20240816	1733	228.33	20240722	17310	-67.13	20240816	1733	228.33	20240722	1.04	N	299660	500	105 억	201439	N	N	N	N
63	20241219	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-360	5	-6.07	2272511580	396332	56.40	5790	5930	5560	7700	4160	5930	5733.80	0.95	0	-89860	6110	6020	5860	5770	5610	6065	5815	106	1770	500	3670	10	1	21102977	1175	-6.93	2.39	12	1.88	-804.00	2333.00	17310	20240816	-67.82	1733	20240722	221.41	17310	-67.82	20240816	1733	221.41	20240722	17310	-67.82	20240816	1733	221.41	20240722	1.04	N	299660	500	105 억	201439	N	N	N	N
64	20241219	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	-130	5	-2.19	1044995910	179953	25.61	5790	5930	5720	7700	4160	5930	5806.97	0.95	0	-35211	6110	6020	5860	5770	5610	6065	5815	106	1770	500	3670	10	1	21102977	1224	-7.21	2.49	12	0.85	-804.00	2333.00	17310	20240816	-66.49	1733	20240722	234.68	17310	-66.49	20240816	1733	234.68	20240722	17310	-66.49	20240816	1733	234.68	20240722	1.04	N	299660	500	105 억	201439	N	N	N	N
65	20241219	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-110	5	-1.85	428193150	74158	10.55	5790	5840	5720	7700	4160	5930	5773.84	0.95	0	1245	6110	6020	5860	5770	5610	6065	5815	106	1770	500	3670	10	1	21102977	1228	-7.24	2.49	12	0.35	-804.00	2333.00	17310	20240816	-66.38	1733	20240722	235.83	17310	-66.38	20240816	1733	235.83	20240722	17310	-66.38	20240816	1733	235.83	20240722	1.04	N	299660	500	105 억	201439	N	N	N	N
66	20241218	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	20	2	0.34	4064697490	697344	13.74	5900	5950	5700	7680	4140	5910	5828.37	1.08	0	-25809	6983	6446	5933	5396	4883	6715	5665	106	1770	500	3660	10	1	21102977	1251	-7.38	2.54	12	3.30	-804.00	2333.00	17310	20240816	-65.74	1733	20240722	242.18	17310	-65.74	20240816	1733	242.18	20240722	17310	-65.74	20240816	1733	242.18	20240722	1.05	N	299660	500	105 억	227859	N	N	N	N
67	20241218	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-90	5	-1.52	3601000200	618787	12.19	5900	5950	5700	7680	4140	5910	5819.41	1.08	0	-13837	6983	6446	5933	5396	4883	6715	5665	106	1770	500	3660	10	1	21102977	1228	-7.24	2.49	12	2.93	-804.00	2333.00	17310	20240816	-66.38	1733	20240722	235.83	17310	-66.38	20240816	1733	235.83	20240722	17310	-66.38	20240816	1733	235.83	20240722	1.05	N	299660	500	105 억	227859	N	N	N	N
68	20241218	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-80	5	-1.35	3280052350	563580	11.11	5900	5950	5700	7680	4140	5910	5819.98	1.08	0	-5161	6983	6446	5933	5396	4883	6715	5665	106	1770	500	3660	10	1	21102977	1230	-7.25	2.50	12	2.67	-804.00	2333.00	17310	20240816	-66.32	1733	20240722	236.41	17310	-66.32	20240816	1733	236.41	20240722	17310	-66.32	20240816	1733	236.41	20240722	1.05	N	299660	500	105 억	227859	N	N	N	N
69	20241218	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-60	5	-1.02	3052187010	524493	10.34	5900	5950	5700	7680	4140	5910	5819.26	1.08	0	-2195	6983	6446	5933	5396	4883	6715	5665	106	1770	500	3660	10	1	21102977	1235	-7.28	2.51	12	2.49	-804.00	2333.00	17310	20240816	-66.20	1733	20240722	237.56	17310	-66.20	20240816	1733	237.56	20240722	17310	-66.20	20240816	1733	237.56	20240722	1.05	N	299660	500	105 억	227859	N	N	N	N
70	20241218	121112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	-100	5	-1.69	2833478580	487002	9.60	5900	5950	5700	7680	4140	5910	5818.15	1.08	0	-5807	6983	6446	5933	5396	4883	6715	5665	106	1770	500	3660	10	1	21102977	1226	-7.23	2.49	12	2.31	-804.00	2333.00	17310	20240816	-66.44	1733	20240722	235.26	17310	-66.44	20240816	1733	235.26	20240722	17310	-66.44	20240816	1733	235.26	20240722	1.05	N	299660	500	105 억	227859	N	N	N	N
71	20241218	111116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-90	5	-1.52	2630835570	452108	8.91	5900	5950	5700	7680	4140	5910	5818.98	1.08	0	-9685	6983	6446	5933	5396	4883	6715	5665	106	1770	500	3660	10	1	21102977	1228	-7.24	2.49	12	2.14	-804.00	2333.00	17310	20240816	-66.38	1733	20240722	235.83	17310	-66.38	20240816	1733	235.83	20240722	17310	-66.38	20240816	1733	235.83	20240722	1.05	N	299660	500	105 억	227859	N	N	N	N
72	20241218	101119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-80	5	-1.35	2273239700	390661	7.70	5900	5950	5700	7680	4140	5910	5818.89	1.08	0	-3851	6983	6446	5933	5396	4883	6715	5665	106	1770	500	3660	10	1	21102977	1230	-7.25	2.50	12	1.85	-804.00	2333.00	17310	20240816	-66.32	1733	20240722	236.41	17310	-66.32	20240816	1733	236.41	20240722	17310	-66.32	20240816	1733	236.41	20240722	1.05	N	299660	500	105 억	227859	N	N	N	N
73	20241218	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-150	5	-2.54	933830130	161607	3.18	5900	5910	5700	7680	4140	5910	5778.15	1.08	0	-2754	6983	6446	5933	5396	4883	6715	5665	106	1770	500	3660	10	1	21102977	1216	-7.16	2.47	12	0.77	-804.00	2333.00	17310	20240816	-66.72	1733	20240722	232.37	17310	-66.72	20240816	1733	232.37	20240722	17310	-66.72	20240816	1733	232.37	20240722	1.05	N	299660	500	105 억	227859	N	N	N	N
74	20241217	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	360	2	6.49	31037102840	5057948	578.14	5610	6470	5420	7210	3890	5550	6136.50	1.09	0	-874	6043	5796	5663	5416	5283	5730	5350	106	1660	500	3440	10	1	21102977	1247	-7.35	2.53	12	23.97	-804.00	2333.00	17310	20240816	-65.86	1733	20240722	241.03	17310	-65.86	20240816	1733	241.03	20240722	17310	-65.86	20240816	1733	241.03	20240722	1.06	N	299660	500	105 억	229179	N	N	N	N
75	20241217	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	360	2	6.49	30628894960	4988914	570.25	5610	6470	5420	7210	3890	5550	6139.39	1.09	0	6813	6043	5796	5663	5416	5283	5730	5350	106	1660	500	3440	10	1	21102977	1247	-7.35	2.53	12	23.64	-804.00	2333.00	17310	20240816	-65.86	1733	20240722	241.03	17310	-65.86	20240816	1733	241.03	20240722	17310	-65.86	20240816	1733	241.03	20240722	1.06	N	299660	500	105 억	229179	N	N	N	N
76	20241217	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	390	2	7.03	29349638230	4772543	545.52	5610	6470	5420	7210	3890	5550	6149.69	1.09	0	28077	6043	5796	5663	5416	5283	5730	5350	106	1660	500	3440	10	1	21102977	1254	-7.39	2.55	12	22.62	-804.00	2333.00	17310	20240816	-65.68	1733	20240722	242.76	17310	-65.68	20240816	1733	242.76	20240722	17310	-65.68	20240816	1733	242.76	20240722	1.06	N	299660	500	105 억	229179	N	N	N	N
77	20241217	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	420	2	7.57	27878578980	4524977	517.22	5610	6470	5420	7210	3890	5550	6161.04	1.09	0	-20947	6043	5796	5663	5416	5283	5730	5350	106	1660	500	3440	10	1	21102977	1260	-7.43	2.56	12	21.44	-804.00	2333.00	17310	20240816	-65.51	1733	20240722	244.49	17310	-65.51	20240816	1733	244.49	20240722	17310	-65.51	20240816	1733	244.49	20240722	1.06	N	299660	500	105 억	229179	N	N	N	N
78	20241217	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	560	2	10.09	25686772730	4162065	475.74	5610	6470	5420	7210	3890	5550	6171.64	1.09	0	-78810	6043	5796	5663	5416	5283	5730	5350	106	1660	500	3440	10	1	21102977	1289	-7.60	2.62	12	19.72	-804.00	2333.00	17310	20240816	-64.70	1733	20240722	252.57	17310	-64.70	20240816	1733	252.57	20240722	17310	-64.70	20240816	1733	252.57	20240722	1.06	N	299660	500	105 억	229179	N	N	N	N
79	20241217	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	710	2	12.79	23295800380	3775166	431.51	5610	6470	5420	7210	3890	5550	6170.80	1.09	0	-46928	6043	5796	5663	5416	5283	5730	5350	106	1660	500	3440	10	1	21102977	1321	-7.79	2.68	12	17.89	-804.00	2333.00	17310	20240816	-63.84	1733	20240722	261.22	17310	-63.84	20240816	1733	261.22	20240722	17310	-63.84	20240816	1733	261.22	20240722	1.06	N	299660	500	105 억	229179	N	N	N	N
80	20241217	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	690	2	12.43	15093790540	2473597	282.74	5610	6440	5420	7210	3890	5550	6101.96	1.09	0	-83525	6043	5796	5663	5416	5283	5730	5350	106	1660	500	3440	10	1	21102977	1317	-7.76	2.67	12	11.72	-804.00	2333.00	17310	20240816	-63.95	1733	20240722	260.07	17310	-63.95	20240816	1733	260.07	20240722	17310	-63.95	20240816	1733	260.07	20240722	1.06	N	299660	500	105 억	229179	N	N	N	N
81	20241217	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-100	5	-1.80	352343390	63933	7.31	5610	5610	5420	7210	3890	5550	5511.13	1.09	0	-5939	6043	5796	5663	5416	5283	5730	5350	106	1660	500	3440	10	1	21102977	1150	-6.78	2.34	12	0.30	-804.00	2333.00	17310	20240816	-68.52	1733	20240722	214.48	17310	-68.52	20240816	1733	214.48	20240722	17310	-68.52	20240816	1733	214.48	20240722	1.06	N	299660	500	105 억	229179	N	N	N	N
82	20241216	161106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	0	3	0.00	4911827360	868290	137.09	5610	5910	5530	7210	3890	5550	5657.26	1.35	0	-55997	5736	5642	5486	5392	5236	5690	5440	106	1660	500	3440	10	1	21102977	1171	-6.90	2.38	12	4.11	-804.00	2333.00	17310	20240816	-67.94	1733	20240722	220.25	17310	-67.94	20240816	1733	220.25	20240722	17310	-67.94	20240816	1733	220.25	20240722	1.07	N	299660	500	105 억	284973	N	N	N	N
83	20241216	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	20	2	0.36	4745671850	838359	132.37	5610	5910	5530	7210	3890	5550	5660.68	1.35	0	-57445	5736	5642	5486	5392	5236	5690	5440	106	1660	500	3440	10	1	21102977	1175	-6.93	2.39	12	3.97	-804.00	2333.00	17310	20240816	-67.82	1733	20240722	221.41	17310	-67.82	20240816	1733	221.41	20240722	17310	-67.82	20240816	1733	221.41	20240722	1.07	N	299660	500	105 억	284973	N	N	N	N
84	20241216	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	10	2	0.18	4468398360	788652	124.52	5610	5910	5530	7210	3890	5550	5665.88	1.35	0	-50421	5736	5642	5486	5392	5236	5690	5440	106	1660	500	3440	10	1	21102977	1173	-6.92	2.38	12	3.74	-804.00	2333.00	17310	20240816	-67.88	1733	20240722	220.83	17310	-67.88	20240816	1733	220.83	20240722	17310	-67.88	20240816	1733	220.83	20240722	1.07	N	299660	500	105 억	284973	N	N	N	N
85	20241216	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	0	3	0.00	4141896790	729876	115.24	5610	5910	5530	7210	3890	5550	5674.81	1.35	0	-52097	5736	5642	5486	5392	5236	5690	5440	106	1660	500	3440	10	1	21102977	1171	-6.90	2.38	12	3.46	-804.00	2333.00	17310	20240816	-67.94	1733	20240722	220.25	17310	-67.94	20240816	1733	220.25	20240722	17310	-67.94	20240816	1733	220.25	20240722	1.07	N	299660	500	105 억	284973	N	N	N	N
86	20241216	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	50	2	0.90	3771988080	663338	104.73	5610	5910	5550	7210	3890	5550	5686.39	1.35	0	-35031	5736	5642	5486	5392	5236	5690	5440	106	1660	500	3440	10	1	21102977	1182	-6.97	2.40	12	3.14	-804.00	2333.00	17310	20240816	-67.65	1733	20240722	223.14	17310	-67.65	20240816	1733	223.14	20240722	17310	-67.65	20240816	1733	223.14	20240722	1.07	N	299660	500	105 억	284973	N	N	N	N
87	20241216	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	30	2	0.54	3562563690	625878	98.82	5610	5910	5550	7210	3890	5550	5692.13	1.35	0	-31279	5736	5642	5486	5392	5236	5690	5440	106	1660	500	3440	10	1	21102977	1178	-6.94	2.39	12	2.97	-804.00	2333.00	17310	20240816	-67.76	1733	20240722	221.99	17310	-67.76	20240816	1733	221.99	20240722	17310	-67.76	20240816	1733	221.99	20240722	1.07	N	299660	500	105 억	284973	N	N	N	N
88	20241216	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	70	2	1.26	2922230290	511198	80.71	5610	5910	5570	7210	3890	5550	5716.46	1.35	0	-32048	5736	5642	5486	5392	5236	5690	5440	106	1660	500	3440	10	1	21102977	1186	-6.99	2.41	12	2.42	-804.00	2333.00	17310	20240816	-67.53	1733	20240722	224.29	17310	-67.53	20240816	1733	224.29	20240722	17310	-67.53	20240816	1733	224.29	20240722	1.07	N	299660	500	105 억	284973	N	N	N	N
89	20241216	091115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	100	2	1.80	848087280	149519	23.61	5610	5760	5570	7210	3890	5550	5672.18	1.35	0	-9266	5736	5642	5486	5392	5236	5690	5440	106	1660	500	3440	10	1	21102977	1192	-7.03	2.42	12	0.71	-804.00	2333.00	17310	20240816	-67.36	1733	20240722	226.02	17310	-67.36	20240816	1733	226.02	20240722	17310	-67.36	20240816	1733	226.02	20240722	1.07	N	299660	500	105 억	284973	N	N	N	N
90	20241213	161106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	80	2	1.46	3433938110	628252	53.54	5420	5580	5330	7110	3830	5470	5465.74	1.37	0	-3109	5936	5702	5526	5292	5116	5820	5410	106	1640	500	3390	10	1	21102977	1171	-6.90	2.38	12	2.98	-804.00	2333.00	17310	20240816	-67.94	1733	20240722	220.25	17310	-67.94	20240816	1733	220.25	20240722	17310	-67.94	20240816	1733	220.25	20240722	1.06	N	299660	500	105 억	288285	N	N	N	N
91	20241213	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	70	2	1.28	3212452900	588379	50.14	5420	5570	5330	7110	3830	5470	5459.84	1.37	0	1824	5936	5702	5526	5292	5116	5820	5410	106	1640	500	3390	10	1	21102977	1169	-6.89	2.37	12	2.79	-804.00	2333.00	17310	20240816	-68.00	1733	20240722	219.68	17310	-68.00	20240816	1733	219.68	20240722	17310	-68.00	20240816	1733	219.68	20240722	1.06	N	299660	500	105 억	288285	N	N	N	N
92	20241213	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	70	2	1.28	2887852120	529642	45.14	5420	5570	5330	7110	3830	5470	5452.46	1.37	0	5462	5936	5702	5526	5292	5116	5820	5410	106	1640	500	3390	10	1	21102977	1169	-6.89	2.37	12	2.51	-804.00	2333.00	17310	20240816	-68.00	1733	20240722	219.68	17310	-68.00	20240816	1733	219.68	20240722	17310	-68.00	20240816	1733	219.68	20240722	1.06	N	299660	500	105 억	288285	N	N	N	N
93	20241213	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	20	2	0.37	2530325670	465016	39.63	5420	5550	5330	7110	3830	5470	5441.37	1.37	0	11607	5936	5702	5526	5292	5116	5820	5410	106	1640	500	3390	10	1	21102977	1159	-6.83	2.35	12	2.20	-804.00	2333.00	17310	20240816	-68.28	1733	20240722	216.79	17310	-68.28	20240816	1733	216.79	20240722	17310	-68.28	20240816	1733	216.79	20240722	1.06	N	299660	500	105 억	288285	N	N	N	N
94	20241213	121112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-10	5	-0.18	2301343470	423337	36.08	5420	5550	5330	7110	3830	5470	5436.20	1.37	0	-4466	5936	5702	5526	5292	5116	5820	5410	106	1640	500	3390	10	1	21102977	1152	-6.79	2.34	12	2.01	-804.00	2333.00	17310	20240816	-68.46	1733	20240722	215.06	17310	-68.46	20240816	1733	215.06	20240722	17310	-68.46	20240816	1733	215.06	20240722	1.06	N	299660	500	105 억	288285	N	N	N	N
95	20241213	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	10	2	0.18	1854497950	342179	29.16	5420	5530	5330	7110	3830	5470	5419.67	1.37	0	-32498	5936	5702	5526	5292	5116	5820	5410	106	1640	500	3390	10	1	21102977	1156	-6.82	2.35	12	1.62	-804.00	2333.00	17310	20240816	-68.34	1733	20240722	216.21	17310	-68.34	20240816	1733	216.21	20240722	17310	-68.34	20240816	1733	216.21	20240722	1.06	N	299660	500	105 억	288285	N	N	N	N
96	20241213	101103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-60	5	-1.10	1302374560	241259	20.56	5420	5470	5330	7110	3830	5470	5398.24	1.37	0	-20120	5936	5702	5526	5292	5116	5820	5410	106	1640	500	3390	10	1	21102977	1142	-6.73	2.32	12	1.14	-804.00	2333.00	17310	20240816	-68.75	1733	20240722	212.18	17310	-68.75	20240816	1733	212.18	20240722	17310	-68.75	20240816	1733	212.18	20240722	1.06	N	299660	500	105 억	288285	N	N	N	N
97	20241213	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-60	5	-1.10	502260950	93267	7.95	5420	5470	5330	7110	3830	5470	5385.19	1.37	0	-7114	5936	5702	5526	5292	5116	5820	5410	106	1640	500	3390	10	1	21102977	1142	-6.73	2.32	12	0.44	-804.00	2333.00	17310	20240816	-68.75	1733	20240722	212.18	17310	-68.75	20240816	1733	212.18	20240722	17310	-68.75	20240816	1733	212.18	20240722	1.06	N	299660	500	105 억	288285	N	N	N	N
98	20241212	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	50	2	0.92	6370241200	1159698	167.85	5450	5760	5350	7040	3800	5420	5493.09	1.93	0	-118812	5640	5530	5410	5300	5180	5470	5240	106	1620	500	3360	10	1	21102977	1154	-6.80	2.34	12	5.50	-804.00	2333.00	17310	20240816	-68.40	1733	20240722	215.64	17310	-68.40	20240816	1733	215.64	20240722	17310	-68.40	20240816	1733	215.64	20240722	0.99	N	299660	500	105 억	407097	N	N	N	N
99	20241212	151105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	70	2	1.29	6180310160	1125013	162.83	5450	5760	5350	7040	3800	5420	5493.55	1.93	0	-119926	5640	5530	5410	5300	5180	5470	5240	106	1620	500	3360	10	1	21102977	1159	-6.83	2.35	12	5.33	-804.00	2333.00	17310	20240816	-68.28	1733	20240722	216.79	17310	-68.28	20240816	1733	216.79	20240722	17310	-68.28	20240816	1733	216.79	20240722	0.99	N	299660	500	105 억	407097	N	N	N	N
100	20241212	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	50	2	0.92	5644214770	1027241	148.68	5450	5760	5350	7040	3800	5420	5494.54	1.93	0	-114866	5640	5530	5410	5300	5180	5470	5240	106	1620	500	3360	10	1	21102977	1154	-6.80	2.34	12	4.87	-804.00	2333.00	17310	20240816	-68.40	1733	20240722	215.64	17310	-68.40	20240816	1733	215.64	20240722	17310	-68.40	20240816	1733	215.64	20240722	0.99	N	299660	500	105 억	407097	N	N	N	N
101	20241212	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	10	2	0.18	5299317940	963784	139.49	5450	5760	5350	7040	3800	5420	5498.45	1.93	0	-125414	5640	5530	5410	5300	5180	5470	5240	106	1620	500	3360	10	1	21102977	1146	-6.75	2.33	12	4.57	-804.00	2333.00	17310	20240816	-68.63	1733	20240722	213.33	17310	-68.63	20240816	1733	213.33	20240722	17310	-68.63	20240816	1733	213.33	20240722	0.99	N	299660	500	105 억	407097	N	N	N	N
102	20241212	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	0	3	0.00	5019605560	912277	132.04	5450	5760	5350	7040	3800	5420	5502.28	1.93	0	-134899	5640	5530	5410	5300	5180	5470	5240	106	1620	500	3360	10	1	21102977	1144	-6.74	2.32	12	4.32	-804.00	2333.00	17310	20240816	-68.69	1733	20240722	212.75	17310	-68.69	20240816	1733	212.75	20240722	17310	-68.69	20240816	1733	212.75	20240722	0.99	N	299660	500	105 억	407097	N	N	N	N
103	20241212	111057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	40	2	0.74	4595194230	834224	120.74	5450	5760	5350	7040	3800	5420	5508.35	1.93	0	-138761	5640	5530	5410	5300	5180	5470	5240	106	1620	500	3360	10	1	21102977	1152	-6.79	2.34	12	3.95	-804.00	2333.00	17310	20240816	-68.46	1733	20240722	215.06	17310	-68.46	20240816	1733	215.06	20240722	17310	-68.46	20240816	1733	215.06	20240722	0.99	N	299660	500	105 억	407097	N	N	N	N
104	20241212	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-20	5	-0.37	3652406050	659737	95.49	5450	5760	5350	7040	3800	5420	5536.16	1.93	0	-132160	5640	5530	5410	5300	5180	5470	5240	106	1620	500	3360	10	1	21102977	1140	-6.72	2.31	12	3.13	-804.00	2333.00	17310	20240816	-68.80	1733	20240722	211.60	17310	-68.80	20240816	1733	211.60	20240722	17310	-68.80	20240816	1733	211.60	20240722	0.99	N	299660	500	105 억	407097	N	N	N	N
105	20241212	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-40	5	-0.74	429442310	79465	11.50	5450	5480	5350	7040	3800	5420	5404.17	1.93	0	-15165	5640	5530	5410	5300	5180	5470	5240	106	1620	500	3360	10	1	21102977	1135	-6.69	2.31	12	0.38	-804.00	2333.00	17310	20240816	-68.92	1733	20240722	210.44	17310	-68.92	20240816	1733	210.44	20240722	17310	-68.92	20240816	1733	210.44	20240722	0.99	N	299660	500	105 억	407097	N	N	N	N
106	20241211	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	10	2	0.18	3685862180	681283	34.07	5520	5520	5290	7030	3790	5410	5410.20	2.31	0	-80956	6150	5780	5500	5130	4850	5965	5315	106	1620	500	3350	10	1	21102977	1144	-6.74	2.32	12	3.23	-804.00	2333.00	17310	20240816	-68.69	1733	20240722	212.75	17310	-68.69	20240816	1733	212.75	20240722	17310	-68.69	20240816	1733	212.75	20240722	0.98	N	299660	500	105 억	487999	N	N	N	N
107	20241211	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	20	2	0.37	3556279170	657372	32.87	5520	5520	5290	7030	3790	5410	5409.84	2.31	0	-76218	6150	5780	5500	5130	4850	5965	5315	106	1620	500	3350	10	1	21102977	1146	-6.75	2.33	12	3.12	-804.00	2333.00	17310	20240816	-68.63	1733	20240722	213.33	17310	-68.63	20240816	1733	213.33	20240722	17310	-68.63	20240816	1733	213.33	20240722	0.98	N	299660	500	105 억	487999	N	N	N	N
108	20241211	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-30	5	-0.55	3216000290	594481	29.73	5520	5520	5290	7030	3790	5410	5409.76	2.31	0	-64237	6150	5780	5500	5130	4850	5965	5315	106	1620	500	3350	10	1	21102977	1135	-6.69	2.31	12	2.82	-804.00	2333.00	17310	20240816	-68.92	1733	20240722	210.44	17310	-68.92	20240816	1733	210.44	20240722	17310	-68.92	20240816	1733	210.44	20240722	0.98	N	299660	500	105 억	487999	N	N	N	N
109	20241211	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-50	5	-0.92	2990708680	552415	27.62	5520	5520	5290	7030	3790	5410	5413.89	2.31	0	-68711	6150	5780	5500	5130	4850	5965	5315	106	1620	500	3350	10	1	21102977	1131	-6.67	2.30	12	2.62	-804.00	2333.00	17310	20240816	-69.04	1733	20240722	209.29	17310	-69.04	20240816	1733	209.29	20240722	17310	-69.04	20240816	1733	209.29	20240722	0.98	N	299660	500	105 억	487999	N	N	N	N
110	20241211	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-40	5	-0.74	2716712490	501191	25.06	5520	5520	5290	7030	3790	5410	5420.55	2.31	0	-59680	6150	5780	5500	5130	4850	5965	5315	106	1620	500	3350	10	1	21102977	1133	-6.68	2.30	12	2.37	-804.00	2333.00	17310	20240816	-68.98	1733	20240722	209.87	17310	-68.98	20240816	1733	209.87	20240722	17310	-68.98	20240816	1733	209.87	20240722	0.98	N	299660	500	105 억	487999	N	N	N	N
111	20241211	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	20	2	0.37	2322974670	427991	21.40	5520	5520	5290	7030	3790	5410	5427.70	2.31	0	-61889	6150	5780	5500	5130	4850	5965	5315	106	1620	500	3350	10	1	21102977	1146	-6.75	2.33	12	2.03	-804.00	2333.00	17310	20240816	-68.63	1733	20240722	213.33	17310	-68.63	20240816	1733	213.33	20240722	17310	-68.63	20240816	1733	213.33	20240722	0.98	N	299660	500	105 억	487999	N	N	N	N
112	20241211	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	20	2	0.37	1947498490	358978	17.95	5520	5520	5290	7030	3790	5410	5425.19	2.31	0	-68586	6150	5780	5500	5130	4850	5965	5315	106	1620	500	3350	10	1	21102977	1146	-6.75	2.33	12	1.70	-804.00	2333.00	17310	20240816	-68.63	1733	20240722	213.33	17310	-68.63	20240816	1733	213.33	20240722	17310	-68.63	20240816	1733	213.33	20240722	0.98	N	299660	500	105 억	487999	N	N	N	N
113	20241211	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	50	2	0.92	577664360	106426	5.32	5520	5520	5310	7030	3790	5410	5428.15	2.31	0	-26646	6150	5780	5500	5130	4850	5965	5315	106	1620	500	3350	10	1	21102977	1152	-6.79	2.34	12	0.50	-804.00	2333.00	17310	20240816	-68.46	1733	20240722	215.06	17310	-68.46	20240816	1733	215.06	20240722	17310	-68.46	20240816	1733	215.06	20240722	0.98	N	299660	500	105 억	487999	N	N	N	N
114	20241210	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	190	2	3.64	10984510600	1978354	194.92	5220	5870	5220	6780	3660	5220	5552.59	2.46	0	-34113	5673	5446	5233	5006	4793	5340	4900	106	1560	500	3230	10	1	21102977	1142	-6.73	2.32	12	9.37	-804.00	2333.00	17310	20240816	-68.75	1733	20240722	212.18	17310	-68.75	20240816	1733	212.18	20240722	17310	-68.75	20240816	1733	212.18	20240722	1.05	N	299660	500	105 억	519674	N	N	N	N
115	20241210	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	210	2	4.02	10725094270	1930496	190.20	5220	5870	5220	6780	3660	5220	5555.62	2.46	0	-32203	5673	5446	5233	5006	4793	5340	4900	106	1560	500	3230	10	1	21102977	1146	-6.75	2.33	12	9.15	-804.00	2333.00	17310	20240816	-68.63	1733	20240722	213.33	17310	-68.63	20240816	1733	213.33	20240722	17310	-68.63	20240816	1733	213.33	20240722	1.05	N	299660	500	105 억	519674	N	N	N	N
116	20241210	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	220	2	4.21	10028910440	1801569	177.50	5220	5870	5220	6780	3660	5220	5566.77	2.46	0	-51264	5673	5446	5233	5006	4793	5340	4900	106	1560	500	3230	10	1	21102977	1148	-6.77	2.33	12	8.54	-804.00	2333.00	17310	20240816	-68.57	1733	20240722	213.91	17310	-68.57	20240816	1733	213.91	20240722	17310	-68.57	20240816	1733	213.91	20240722	1.05	N	299660	500	105 억	519674	N	N	N	N
117	20241210	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	250	2	4.79	9216389150	1651342	162.70	5220	5870	5220	6780	3660	5220	5581.15	2.46	0	-61284	5673	5446	5233	5006	4793	5340	4900	106	1560	500	3230	10	1	21102977	1154	-6.80	2.34	12	7.83	-804.00	2333.00	17310	20240816	-68.40	1733	20240722	215.64	17310	-68.40	20240816	1733	215.64	20240722	17310	-68.40	20240816	1733	215.64	20240722	1.05	N	299660	500	105 억	519674	N	N	N	N
118	20241210	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	290	2	5.56	8299526600	1483760	146.19	5220	5870	5220	6780	3660	5220	5593.58	2.46	0	-83490	5673	5446	5233	5006	4793	5340	4900	106	1560	500	3230	10	1	21102977	1163	-6.85	2.36	12	7.03	-804.00	2333.00	17310	20240816	-68.17	1733	20240722	217.95	17310	-68.17	20240816	1733	217.95	20240722	17310	-68.17	20240816	1733	217.95	20240722	1.05	N	299660	500	105 억	519674	N	N	N	N
119	20241210	111056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	300	2	5.75	5020660960	900978	88.77	5220	5760	5220	6780	3660	5220	5572.46	2.46	0	40560	5673	5446	5233	5006	4793	5340	4900	106	1560	500	3230	10	1	21102977	1165	-6.87	2.37	12	4.27	-804.00	2333.00	17310	20240816	-68.11	1733	20240722	218.52	17310	-68.11	20240816	1733	218.52	20240722	17310	-68.11	20240816	1733	218.52	20240722	1.05	N	299660	500	105 억	519674	N	N	N	N
120	20241210	101057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	380	2	7.28	4185821700	749713	73.87	5220	5760	5220	6780	3660	5220	5583.24	2.46	0	51823	5673	5446	5233	5006	4793	5340	4900	106	1560	500	3230	10	1	21102977	1182	-6.97	2.40	12	3.55	-804.00	2333.00	17310	20240816	-67.65	1733	20240722	223.14	17310	-67.65	20240816	1733	223.14	20240722	17310	-67.65	20240816	1733	223.14	20240722	1.05	N	299660	500	105 억	519674	N	N	N	N
121	20241210	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	310	2	5.94	1045936050	193566	19.07	5220	5580	5220	6780	3660	5220	5403.53	2.46	0	25075	5673	5446	5233	5006	4793	5340	4900	106	1560	500	3230	10	1	21102977	1167	-6.88	2.37	12	0.92	-804.00	2333.00	17310	20240816	-68.05	1733	20240722	219.10	17310	-68.05	20240816	1733	219.10	20240722	17310	-68.05	20240816	1733	219.10	20240722	1.05	N	299660	500	105 억	519674	N	N	N	N
122	20241209	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-370	5	-6.62	5195583760	1003568	63.81	5360	5460	5020	7260	3920	5590	5176.56	2.25	0	47234	6430	6010	5660	5240	4890	5835	5065	106	1670	500	3460	10	1	21102977	1102	-6.49	2.24	12	4.76	-804.00	2333.00	17310	20240816	-69.84	1733	20240722	201.21	17310	-69.84	20240816	1733	201.21	20240722	17310	-69.84	20240816	1733	201.21	20240722	1.27	N	299660	500	105 억	474726	N	N	N	N
123	20241209	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-370	5	-6.62	5055154440	976719	62.10	5360	5460	5020	7260	3920	5590	5175.17	2.25	0	46620	6430	6010	5660	5240	4890	5835	5065	106	1670	500	3460	10	1	21102977	1102	-6.49	2.24	12	4.63	-804.00	2333.00	17310	20240816	-69.84	1733	20240722	201.21	17310	-69.84	20240816	1733	201.21	20240722	17310	-69.84	20240816	1733	201.21	20240722	1.27	N	299660	500	105 억	474726	N	N	N	N
124	20241209	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-390	5	-6.98	4602321930	889932	56.59	5360	5460	5020	7260	3920	5590	5171.01	2.25	0	28019	6430	6010	5660	5240	4890	5835	5065	106	1670	500	3460	10	1	21102977	1097	-6.47	2.23	12	4.22	-804.00	2333.00	17310	20240816	-69.96	1733	20240722	200.06	17310	-69.96	20240816	1733	200.06	20240722	17310	-69.96	20240816	1733	200.06	20240722	1.27	N	299660	500	105 억	474726	N	N	N	N
125	20241209	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-460	5	-8.23	4309673260	833464	52.99	5360	5460	5020	7260	3920	5590	5170.22	2.25	0	10937	6430	6010	5660	5240	4890	5835	5065	106	1670	500	3460	10	1	21102977	1083	-6.38	2.20	12	3.95	-804.00	2333.00	17310	20240816	-70.36	1733	20240722	196.02	17310	-70.36	20240816	1733	196.02	20240722	17310	-70.36	20240816	1733	196.02	20240722	1.27	N	299660	500	105 억	474726	N	N	N	N
126	20241209	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-450	5	-8.05	3878834330	750250	47.70	5360	5460	5020	7260	3920	5590	5169.42	2.25	0	-16972	6430	6010	5660	5240	4890	5835	5065	106	1670	500	3460	10	1	21102977	1085	-6.39	2.20	12	3.56	-804.00	2333.00	17310	20240816	-70.31	1733	20240722	196.60	17310	-70.31	20240816	1733	196.60	20240722	17310	-70.31	20240816	1733	196.60	20240722	1.27	N	299660	500	105 억	474726	N	N	N	N
127	20241209	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-440	5	-7.87	3400891990	656971	41.77	5360	5460	5020	7260	3920	5590	5175.91	2.25	0	-36383	6430	6010	5660	5240	4890	5835	5065	106	1670	500	3460	10	1	21102977	1087	-6.41	2.21	12	3.11	-804.00	2333.00	17310	20240816	-70.25	1733	20240722	197.17	17310	-70.25	20240816	1733	197.17	20240722	17310	-70.25	20240816	1733	197.17	20240722	1.27	N	299660	500	105 억	474726	N	N	N	N
128	20241209	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-460	5	-8.23	2482099460	480520	30.55	5360	5460	5020	7260	3920	5590	5164.44	2.25	0	-5337	6430	6010	5660	5240	4890	5835	5065	106	1670	500	3460	10	1	21102977	1083	-6.38	2.20	12	2.28	-804.00	2333.00	17310	20240816	-70.36	1733	20240722	196.02	17310	-70.36	20240816	1733	196.02	20240722	17310	-70.36	20240816	1733	196.02	20240722	1.27	N	299660	500	105 억	474726	N	N	N	N
129	20241209	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-340	5	-6.08	915297030	174134	11.07	5360	5460	5130	7260	3920	5590	5254.08	2.25	0	15618	6430	6010	5660	5240	4890	5835	5065	106	1670	500	3460	10	1	21102977	1108	-6.53	2.25	12	0.83	-804.00	2333.00	17310	20240816	-69.67	1733	20240722	202.94	17310	-69.67	20240816	1733	202.94	20240722	17310	-69.67	20240816	1733	202.94	20240722	1.27	N	299660	500	105 억	474726	N	N	N	N
130	20241206	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-380	5	-6.37	8713594720	1561736	73.83	5970	6080	5310	7760	4180	5970	5579.41	1.23	0	216123	6950	6460	6190	5700	5430	6325	5565	106	1790	500	3700	10	1	21102977	1180	-6.95	2.40	12	7.40	-804.00	2333.00	17310	20240816	-67.71	1733	20240722	222.56	17310	-67.71	20240816	1733	222.56	20240722	17310	-67.71	20240816	1733	222.56	20240722	1.07	N	299660	500	105 억	259654	N	N	N	N
131	20241206	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-410	5	-6.87	8362908530	1498570	70.84	5970	6080	5310	7760	4180	5970	5580.59	1.23	0	208076	6950	6460	6190	5700	5430	6325	5565	106	1790	500	3700	10	1	21102977	1173	-6.92	2.38	12	7.10	-804.00	2333.00	17310	20240816	-67.88	1733	20240722	220.83	17310	-67.88	20240816	1733	220.83	20240722	17310	-67.88	20240816	1733	220.83	20240722	1.07	N	299660	500	105 억	259654	N	N	N	N
132	20241206	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-510	5	-8.54	7548351860	1351395	63.88	5970	6080	5310	7760	4180	5970	5585.60	1.23	0	189406	6950	6460	6190	5700	5430	6325	5565	106	1790	500	3700	10	1	21102977	1152	-6.79	2.34	12	6.40	-804.00	2333.00	17310	20240816	-68.46	1733	20240722	215.06	17310	-68.46	20240816	1733	215.06	20240722	17310	-68.46	20240816	1733	215.06	20240722	1.07	N	299660	500	105 억	259654	N	N	N	N
133	20241206	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-450	5	-7.54	6920151350	1237328	58.49	5970	6080	5310	7760	4180	5970	5592.82	1.23	0	196126	6950	6460	6190	5700	5430	6325	5565	106	1790	500	3700	10	1	21102977	1165	-6.87	2.37	12	5.86	-804.00	2333.00	17310	20240816	-68.11	1733	20240722	218.52	17310	-68.11	20240816	1733	218.52	20240722	17310	-68.11	20240816	1733	218.52	20240722	1.07	N	299660	500	105 억	259654	N	N	N	N
134	20241206	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-410	5	-6.87	6431213470	1148556	54.30	5970	6080	5310	7760	4180	5970	5599.39	1.23	0	182603	6950	6460	6190	5700	5430	6325	5565	106	1790	500	3700	10	1	21102977	1173	-6.92	2.38	12	5.44	-804.00	2333.00	17310	20240816	-67.88	1733	20240722	220.83	17310	-67.88	20240816	1733	220.83	20240722	17310	-67.88	20240816	1733	220.83	20240722	1.07	N	299660	500	105 억	259654	N	N	N	N
135	20241206	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-460	5	-7.71	5674421630	1012721	47.87	5970	6080	5310	7760	4180	5970	5603.14	1.23	0	177744	6950	6460	6190	5700	5430	6325	5565	106	1790	500	3700	10	1	21102977	1163	-6.85	2.36	12	4.80	-804.00	2333.00	17310	20240816	-68.17	1733	20240722	217.95	17310	-68.17	20240816	1733	217.95	20240722	17310	-68.17	20240816	1733	217.95	20240722	1.07	N	299660	500	105 억	259654	N	N	N	N
136	20241206	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-460	5	-7.71	3656714980	642991	30.40	5970	6080	5480	7760	4180	5970	5687.04	1.23	0	129724	6950	6460	6190	5700	5430	6325	5565	106	1790	500	3700	10	1	21102977	1163	-6.85	2.36	12	3.05	-804.00	2333.00	17310	20240816	-68.17	1733	20240722	217.95	17310	-68.17	20240816	1733	217.95	20240722	17310	-68.17	20240816	1733	217.95	20240722	1.07	N	299660	500	105 억	259654	N	N	N	N
137	20241206	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-150	5	-2.51	807144780	137874	6.52	5970	6080	5790	7760	4180	5970	5854.21	1.23	0	13709	6950	6460	6190	5700	5430	6325	5565	106	1790	500	3700	10	1	21102977	1228	-7.24	2.49	12	0.65	-804.00	2333.00	17310	20240816	-66.38	1733	20240722	235.83	17310	-66.38	20240816	1733	235.83	20240722	17310	-66.38	20240816	1733	235.83	20240722	1.07	N	299660	500	105 억	259654	N	N	N	N
138	20241205	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	-330	5	-5.24	13151099540	2094290	20.37	6350	6680	5920	8190	4410	6300	6279.67	1.23	0	-61	7680	6990	6540	5850	5400	6765	5625	106	1890	500	3900	10	1	21102977	1260	-7.43	2.56	12	9.92	-804.00	2333.00	17310	20240816	-65.51	1733	20240722	244.49	17310	-65.51	20240816	1733	244.49	20240722	17310	-65.51	20240816	1733	244.49	20240722	1.17	N	299660	500	105 억	259247	N	N	N	N
139	20241205	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	-360	5	-5.71	12788172610	2033310	19.78	6350	6680	5930	8190	4410	6300	6289.34	1.23	0	-6806	7680	6990	6540	5850	5400	6765	5625	106	1890	500	3900	10	1	21102977	1254	-7.39	2.55	12	9.64	-804.00	2333.00	17310	20240816	-65.68	1733	20240722	242.76	17310	-65.68	20240816	1733	242.76	20240722	17310	-65.68	20240816	1733	242.76	20240722	1.17	N	299660	500	105 억	259247	N	N	N	N
140	20241205	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-220	5	-3.49	11425980520	1806411	17.57	6350	6680	6000	8190	4410	6300	6325.24	1.23	0	-21399	7680	6990	6540	5850	5400	6765	5625	106	1890	500	3900	10	1	21102977	1283	-7.56	2.61	12	8.56	-804.00	2333.00	17310	20240816	-64.88	1733	20240722	250.84	17310	-64.88	20240816	1733	250.84	20240722	17310	-64.88	20240816	1733	250.84	20240722	1.17	N	299660	500	105 억	259247	N	N	N	N
141	20241205	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	-200	5	-3.17	10554788700	1662428	16.17	6350	6680	6050	8190	4410	6300	6349.03	1.23	0	-52712	7680	6990	6540	5850	5400	6765	5625	106	1890	500	3900	10	1	21102977	1287	-7.59	2.61	12	7.88	-804.00	2333.00	17310	20240816	-64.76	1733	20240722	251.99	17310	-64.76	20240816	1733	251.99	20240722	17310	-64.76	20240816	1733	251.99	20240722	1.17	N	299660	500	105 억	259247	N	N	N	N
142	20241205	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	-70	5	-1.11	9460199190	1484108	14.44	6350	6680	6120	8190	4410	6300	6374.34	1.23	0	-75187	7680	6990	6540	5850	5400	6765	5625	106	1890	500	3900	10	1	21102977	1315	-7.75	2.67	12	7.03	-804.00	2333.00	17310	20240816	-64.01	1733	20240722	259.49	17310	-64.01	20240816	1733	259.49	20240722	17310	-64.01	20240816	1733	259.49	20240722	1.17	N	299660	500	105 억	259247	N	N	N	N
143	20241205	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	-110	5	-1.75	8988775200	1408359	13.70	6350	6680	6120	8190	4410	6300	6382.46	1.23	0	-90036	7680	6990	6540	5850	5400	6765	5625	106	1890	500	3900	10	1	21102977	1306	-7.70	2.65	12	6.67	-804.00	2333.00	17310	20240816	-64.24	1733	20240722	257.18	17310	-64.24	20240816	1733	257.18	20240722	17310	-64.24	20240816	1733	257.18	20240722	1.17	N	299660	500	105 억	259247	N	N	N	N
144	20241205	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	50	2	0.79	6978516230	1086418	10.57	6350	6680	6120	8190	4410	6300	6423.44	1.23	0	-60482	7680	6990	6540	5850	5400	6765	5625	106	1890	500	3900	10	1	21102977	1340	-7.90	2.72	12	5.15	-804.00	2333.00	17310	20240816	-63.32	1733	20240722	266.42	17310	-63.32	20240816	1733	266.42	20240722	17310	-63.32	20240816	1733	266.42	20240722	1.17	N	299660	500	105 억	259247	N	N	N	N
145	20241205	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	90	2	1.43	1460417370	232141	2.26	6350	6450	6120	8190	4410	6300	6291.07	1.23	0	-17701	7680	6990	6540	5850	5400	6765	5625	106	1890	500	3900	10	1	21102977	1348	-7.95	2.74	12	1.10	-804.00	2333.00	17310	20240816	-63.08	1733	20240722	268.72	17310	-63.08	20240816	1733	268.72	20240722	17310	-63.08	20240816	1733	268.72	20240722	1.17	N	299660	500	105 억	259247	N	N	N	N
146	20241204	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-260	5	-3.96	68493911320	10210608	157.97	6900	7230	6090	8520	4600	6560	6709.02	1.56	0	-62992	7566	7062	6056	5552	4546	7315	5805	106	1960	500	4060	10	1	21102977	1329	-7.84	2.70	12	48.38	-804.00	2333.00	17310	20240816	-63.60	1733	20240722	263.53	17310	-63.60	20240816	1733	263.53	20240722	17310	-63.60	20240816	1733	263.53	20240722	1.28	N	299660	500	105 억	329263	N	N	N	N
147	20241204	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-260	5	-3.96	67631970870	10073657	155.85	6900	7230	6090	8520	4600	6560	6714.40	1.56	0	-89145	7566	7062	6056	5552	4546	7315	5805	106	1960	500	4060	10	1	21102977	1329	-7.84	2.70	12	47.74	-804.00	2333.00	17310	20240816	-63.60	1733	20240722	263.53	17310	-63.60	20240816	1733	263.53	20240722	17310	-63.60	20240816	1733	263.53	20240722	1.28	N	299660	500	105 억	329263	N	N	N	N
148	20241204	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-30	5	-0.46	62828799560	9323714	144.25	6900	7230	6090	8520	4600	6560	6739.43	1.56	0	-192654	7566	7062	6056	5552	4546	7315	5805	106	1960	500	4060	10	1	21102977	1378	-8.12	2.80	12	44.18	-804.00	2333.00	17310	20240816	-62.28	1733	20240722	276.80	17310	-62.28	20240816	1733	276.80	20240722	17310	-62.28	20240816	1733	276.80	20240722	1.28	N	299660	500	105 억	329263	N	N	N	N
149	20241204	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-110	5	-1.68	50433122880	7470743	115.58	6900	7230	6090	8520	4600	6560	6751.85	1.56	0	38224	7566	7062	6056	5552	4546	7315	5805	106	1960	500	4060	10	1	21102977	1361	-8.02	2.76	12	35.40	-804.00	2333.00	17310	20240816	-62.74	1733	20240722	272.19	17310	-62.74	20240816	1733	272.19	20240722	17310	-62.74	20240816	1733	272.19	20240722	1.28	N	299660	500	105 억	329263	N	N	N	N
150	20241204	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	-190	5	-2.90	48403140830	7150654	110.63	6900	7230	6090	8520	4600	6560	6770.31	1.56	0	7412	7566	7062	6056	5552	4546	7315	5805	106	1960	500	4060	10	1	21102977	1344	-7.92	2.73	12	33.88	-804.00	2333.00	17310	20240816	-63.20	1733	20240722	267.57	17310	-63.20	20240816	1733	267.57	20240722	17310	-63.20	20240816	1733	267.57	20240722	1.28	N	299660	500	105 억	329263	N	N	N	N
151	20241204	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-270	5	-4.12	44056101520	6457783	99.91	6900	7230	6200	8520	4600	6560	6823.93	1.56	0	14038	7566	7062	6056	5552	4546	7315	5805	106	1960	500	4060	10	1	21102977	1327	-7.82	2.70	12	30.60	-804.00	2333.00	17310	20240816	-63.66	1733	20240722	262.95	17310	-63.66	20240816	1733	262.95	20240722	17310	-63.66	20240816	1733	262.95	20240722	1.28	N	299660	500	105 억	329263	N	N	N	N
152	20241204	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	120	2	1.83	36347437920	5269436	81.52	6900	7230	6530	8520	4600	6560	6900.56	1.56	0	-63807	7566	7062	6056	5552	4546	7315	5805	106	1960	500	4060	10	1	21102977	1410	-8.31	2.86	12	24.97	-804.00	2333.00	17310	20240816	-61.41	1733	20240722	285.46	17310	-61.41	20240816	1733	285.46	20240722	17310	-61.41	20240816	1733	285.46	20240722	1.28	N	299660	500	105 억	329263	N	N	N	N
153	20241204	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	480	2	7.32	14125084260	2057220	31.83	6900	7110	6610	8520	4600	6560	6872.63	1.56	0	66344	7566	7062	6056	5552	4546	7315	5805	106	1960	500	4060	10	1	21102977	1486	-8.76	3.02	12	9.75	-804.00	2333.00	17310	20240816	-59.33	1733	20240722	306.23	17310	-59.33	20240816	1733	306.23	20240722	17310	-59.33	20240816	1733	306.23	20240722	1.28	N	299660	500	105 억	329263	N	N	N	N
154	20241203	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	1510	1	29.90	40017365450	6463316	843.48	5050	6560	5050	6560	3540	5050	6191.49	0.83	0	155958	5493	5271	5128	4906	4763	5200	4835	106	1510	500	3130	10	1	21102977	1384	-8.16	2.81	12	30.63	-804.00	2333.00	17310	20240816	-62.10	1733	20240722	278.53	17310	-62.10	20240816	1733	278.53	20240722	17310	-62.10	20240816	1733	278.53	20240722	1.34	N	299660	500	105 억	175750	N	N	N	N
155	20241203	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	1510	1	29.90	40011441770	6462413	843.36	5050	6560	5050	6560	3540	5050	6191.44	0.83	0	155911	5493	5271	5128	4906	4763	5200	4835	106	1510	500	3130	10	1	21102977	1384	-8.16	2.81	12	30.62	-804.00	2333.00	17310	20240816	-62.10	1733	20240722	278.53	17310	-62.10	20240816	1733	278.53	20240722	17310	-62.10	20240816	1733	278.53	20240722	1.34	N	299660	500	105 억	175750	N	N	N	N
156	20241203	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	1510	1	29.90	39979927530	6457609	842.73	5050	6560	5050	6560	3540	5050	6191.17	0.83	0	155911	5493	5271	5128	4906	4763	5200	4835	106	1510	500	3130	10	1	21102977	1384	-8.16	2.81	12	30.60	-804.00	2333.00	17310	20240816	-62.10	1733	20240722	278.53	17310	-62.10	20240816	1733	278.53	20240722	17310	-62.10	20240816	1733	278.53	20240722	1.34	N	299660	500	105 억	175750	N	N	N	N
157	20241203	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	1510	1	29.90	39935791850	6450881	841.86	5050	6560	5050	6560	3540	5050	6190.79	0.83	0	155911	5493	5271	5128	4906	4763	5200	4835	106	1510	500	3130	10	1	21102977	1384	-8.16	2.81	12	30.57	-804.00	2333.00	17310	20240816	-62.10	1733	20240722	278.53	17310	-62.10	20240816	1733	278.53	20240722	17310	-62.10	20240816	1733	278.53	20240722	1.34	N	299660	500	105 억	175750	N	N	N	N
158	20241203	121126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	1510	1	29.90	39886978890	6443440	840.88	5050	6560	5050	6560	3540	5050	6190.36	0.83	0	155911	5493	5271	5128	4906	4763	5200	4835	106	1510	500	3130	10	1	21102977	1384	-8.16	2.81	12	30.53	-804.00	2333.00	17310	20240816	-62.10	1733	20240722	278.53	17310	-62.10	20240816	1733	278.53	20240722	17310	-62.10	20240816	1733	278.53	20240722	1.34	N	299660	500	105 억	175750	N	N	N	N
159	20241203	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	1510	1	29.90	39751580490	6422800	838.19	5050	6560	5050	6560	3540	5050	6189.17	0.83	0	155911	5493	5271	5128	4906	4763	5200	4835	106	1510	500	3130	10	1	21102977	1384	-8.16	2.81	12	30.44	-804.00	2333.00	17310	20240816	-62.10	1733	20240722	278.53	17310	-62.10	20240816	1733	278.53	20240722	17310	-62.10	20240816	1733	278.53	20240722	1.34	N	299660	500	105 억	175750	N	N	N	N
160	20241203	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	1460	2	28.91	36615900080	5944507	775.77	5050	6560	5050	6560	3540	5050	6159.66	0.83	0	144736	5493	5271	5128	4906	4763	5200	4835	106	1510	500	3130	10	1	21102977	1374	-8.10	2.79	12	28.17	-804.00	2333.00	17310	20240816	-62.39	1733	20240722	275.65	17310	-62.39	20240816	1733	275.65	20240722	17310	-62.39	20240816	1733	275.65	20240722	1.34	N	299660	500	105 억	175750	N	N	N	N
161	20241203	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	720	2	14.26	3887203750	690758	90.15	5050	5840	5050	6560	3540	5050	5627.62	0.83	0	-6255	5493	5271	5128	4906	4763	5200	4835	106	1510	500	3130	10	1	21102977	1218	-7.18	2.47	12	3.27	-804.00	2333.00	17310	20240816	-66.67	1733	20240722	232.95	17310	-66.67	20240816	1733	232.95	20240722	17310	-66.67	20240816	1733	232.95	20240722	1.34	N	299660	500	105 억	175750	N	N	N	N
162	20241202	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-90	5	-1.75	3883510385	753995	14.34	5150	5350	4985	6680	3600	5140	5150.65	0.67	0	33893	7113	6126	5603	4616	4093	5865	4355	106	1540	500	3180	10	1	21102977	1066	-6.28	2.16	12	3.57	-804.00	2333.00	17310	20240816	-70.83	1733	20240722	191.40	17310	-70.83	20240816	1733	191.40	20240722	17310	-70.83	20240816	1733	191.40	20240722	1.27	N	299660	500	105 억	140979	N	N	N	N
163	20241202	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-50	5	-0.97	3784303435	734356	13.96	5150	5350	4985	6680	3600	5140	5153.23	0.67	0	31971	7113	6126	5603	4616	4093	5865	4355	106	1540	500	3180	10	1	21102977	1074	-6.33	2.18	12	3.48	-804.00	2333.00	17310	20240816	-70.60	1733	20240722	193.71	17310	-70.60	20240816	1733	193.71	20240722	17310	-70.60	20240816	1733	193.71	20240722	1.27	N	299660	500	105 억	140979	N	N	N	N
164	20241202	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-20	5	-0.39	3507903865	679839	12.93	5150	5350	4985	6680	3600	5140	5159.90	0.67	0	45813	7113	6126	5603	4616	4093	5865	4355	106	1540	500	3180	10	1	21102977	1080	-6.37	2.19	12	3.22	-804.00	2333.00	17310	20240816	-70.42	1733	20240722	195.44	17310	-70.42	20240816	1733	195.44	20240722	17310	-70.42	20240816	1733	195.44	20240722	1.27	N	299660	500	105 억	140979	N	N	N	N
165	20241202	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-70	5	-1.36	3180824485	616068	11.71	5150	5350	4985	6680	3600	5140	5163.11	0.67	0	41057	7113	6126	5603	4616	4093	5865	4355	106	1540	500	3180	10	1	21102977	1070	-6.31	2.17	12	2.92	-804.00	2333.00	17310	20240816	-70.71	1733	20240722	192.56	17310	-70.71	20240816	1733	192.56	20240722	17310	-70.71	20240816	1733	192.56	20240722	1.27	N	299660	500	105 억	140979	N	N	N	N
166	20241202	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-100	5	-1.95	2668612360	514270	9.78	5150	5350	5000	6680	3600	5140	5189.13	0.67	0	15795	7113	6126	5603	4616	4093	5865	4355	106	1540	500	3180	10	1	21102977	1064	-6.27	2.16	12	2.44	-804.00	2333.00	17310	20240816	-70.88	1733	20240722	190.83	17310	-70.88	20240816	1733	190.83	20240722	17310	-70.88	20240816	1733	190.83	20240722	1.27	N	299660	500	105 억	140979	N	N	N	N
167	20241202	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	10	2	0.19	2225329770	427333	8.13	5150	5350	5110	6680	3600	5140	5207.49	0.67	0	20123	7113	6126	5603	4616	4093	5865	4355	106	1540	500	3180	10	1	21102977	1087	-6.41	2.21	12	2.02	-804.00	2333.00	17310	20240816	-70.25	1733	20240722	197.17	17310	-70.25	20240816	1733	197.17	20240722	17310	-70.25	20240816	1733	197.17	20240722	1.27	N	299660	500	105 억	140979	N	N	N	N
168	20241202	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	30	2	0.58	1873218790	359208	6.83	5150	5350	5110	6680	3600	5140	5214.87	0.67	0	19776	7113	6126	5603	4616	4093	5865	4355	106	1540	500	3180	10	1	21102977	1091	-6.43	2.22	12	1.70	-804.00	2333.00	17310	20240816	-70.13	1733	20240722	198.33	17310	-70.13	20240816	1733	198.33	20240722	17310	-70.13	20240816	1733	198.33	20240722	1.27	N	299660	500	105 억	140979	N	N	N	N
169	20241202	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	100	2	1.95	592194060	114120	2.17	5150	5250	5140	6680	3600	5140	5189.24	0.67	0	3519	7113	6126	5603	4616	4093	5865	4355	106	1540	500	3180	10	1	21102977	1106	-6.52	2.25	12	0.54	-804.00	2333.00	17310	20240816	-69.73	1733	20240722	202.37	17310	-69.73	20240816	1733	202.37	20240722	17310	-69.73	20240816	1733	202.37	20240722	1.27	N	299660	500	105 억	140979	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History