KissMeData/311690/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	270	2	2.75	170055640	16937	45.64	9850	10160	9850	12760	6880	9820	10040.21	1.39	4790	4807	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1318	-3.31	1.29	12	0.13	-3050.00	7846.00	18800	20241121	-46.33	8250	20241114	22.30	18800	-46.33	20241121	8250	22.30	20241114	18800	-46.33	20241121	8250	22.30	20241114	0.53	N	311690	500	65 억	181359	N	N	0	N	N
3	20241231	151159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	270	2	2.75	170055640	16937	45.64	9850	10160	9850	12760	6880	9820	10040.21	1.39	4790	4807	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1318	-3.31	1.29	12	0.13	-3050.00	7846.00	18800	20241121	-46.33	8250	20241114	22.30	18800	-46.33	20241121	8250	22.30	20241114	18800	-46.33	20241121	8250	22.30	20241114	0.53	N	311690	500	65 억	181359	N	N	0	N	N
4	20241231	141215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	270	2	2.75	170055640	16937	45.64	9850	10160	9850	12760	6880	9820	10040.21	1.39	4790	4807	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1318	-3.31	1.29	12	0.13	-3050.00	7846.00	18800	20241121	-46.33	8250	20241114	22.30	18800	-46.33	20241121	8250	22.30	20241114	18800	-46.33	20241121	8250	22.30	20241114	0.53	N	311690	500	65 억	181359	N	N	0	N	N
5	20241231	131215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	270	2	2.75	170055640	16937	45.64	9850	10160	9850	12760	6880	9820	10040.21	1.39	4790	4807	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1318	-3.31	1.29	12	0.13	-3050.00	7846.00	18800	20241121	-46.33	8250	20241114	22.30	18800	-46.33	20241121	8250	22.30	20241114	18800	-46.33	20241121	8250	22.30	20241114	0.53	N	311690	500	65 억	181359	N	N	0	N	N
6	20241231	121214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	270	2	2.75	170055640	16937	45.64	9850	10160	9850	12760	6880	9820	10040.21	1.39	4790	4807	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1318	-3.31	1.29	12	0.13	-3050.00	7846.00	18800	20241121	-46.33	8250	20241114	22.30	18800	-46.33	20241121	8250	22.30	20241114	18800	-46.33	20241121	8250	22.30	20241114	0.53	N	311690	500	65 억	181359	N	N	0	N	N
7	20241231	111214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	270	2	2.75	170055640	16937	45.64	9850	10160	9850	12760	6880	9820	10040.21	1.39	4790	4807	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1318	-3.31	1.29	12	0.13	-3050.00	7846.00	18800	20241121	-46.33	8250	20241114	22.30	18800	-46.33	20241121	8250	22.30	20241114	18800	-46.33	20241121	8250	22.30	20241114	0.53	N	311690	500	65 억	181359	N	N	0	N	N
8	20241231	101207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	270	2	2.75	170055640	16937	45.64	9850	10160	9850	12760	6880	9820	10040.21	1.39	4790	4807	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1318	-3.31	1.29	12	0.13	-3050.00	7846.00	18800	20241121	-46.33	8250	20241114	22.30	18800	-46.33	20241121	8250	22.30	20241114	18800	-46.33	20241121	8250	22.30	20241114	0.53	N	311690	500	65 억	181359	N	N	0	N	N
9	20241231	091209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	270	2	2.75	170055640	16937	45.64	9850	10160	9850	12760	6880	9820	10040.21	1.39	4790	4807	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1318	-3.31	1.29	12	0.13	-3050.00	7846.00	18800	20241121	-46.33	8250	20241114	22.30	18800	-46.33	20241121	8250	22.30	20241114	18800	-46.33	20241121	8250	22.30	20241114	0.53	N	311690	500	65 억	181359	N	N	0	N	N
10	20241230	161207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	270	2	2.75	167470720	16680	44.95	9850	10160	9850	12760	6880	9820	10040.21	1.35	0	4807	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1318	-3.31	1.29	12	0.13	-3050.00	7846.00	18800	20241121	-46.33	8250	20241114	22.30	18800	-46.33	20241121	8250	22.30	20241114	18800	-46.33	20241121	8250	22.30	20241114	0.53	N	311690	500	65 억	176569	N	N	0	N	N
11	20241230	151211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	200	2	2.04	162255310	16163	43.56	9850	10160	9850	12760	6880	9820	10038.69	1.35	0	4822	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1309	-3.29	1.28	12	0.12	-3050.00	7846.00	18800	20241121	-46.70	8250	20241114	21.45	18800	-46.70	20241121	8250	21.45	20241114	18800	-46.70	20241121	8250	21.45	20241114	0.53	N	311690	500	65 억	176569	N	N	0	N	N
12	20241230	141211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10080	260	2	2.65	121985150	12157	32.76	9850	10160	9850	12760	6880	9820	10034.15	1.35	0	2096	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1317	-3.30	1.28	12	0.09	-3050.00	7846.00	18800	20241121	-46.38	8250	20241114	22.18	18800	-46.38	20241121	8250	22.18	20241114	18800	-46.38	20241121	8250	22.18	20241114	0.53	N	311690	500	65 억	176569	N	N	0	N	N
13	20241230	131212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10080	260	2	2.65	117787270	11740	31.64	9850	10160	9850	12760	6880	9820	10032.99	1.35	0	2205	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1317	-3.30	1.28	12	0.09	-3050.00	7846.00	18800	20241121	-46.38	8250	20241114	22.18	18800	-46.38	20241121	8250	22.18	20241114	18800	-46.38	20241121	8250	22.18	20241114	0.53	N	311690	500	65 억	176569	N	N	0	N	N
14	20241230	121207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	150	2	1.53	114792290	11441	30.83	9850	10160	9850	12760	6880	9820	10033.41	1.35	0	2149	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1303	-3.27	1.27	12	0.09	-3050.00	7846.00	18800	20241121	-46.97	8250	20241114	20.85	18800	-46.97	20241121	8250	20.85	20241114	18800	-46.97	20241121	8250	20.85	20241114	0.53	N	311690	500	65 억	176569	N	N	0	N	N
15	20241230	111209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	180	2	1.83	86586320	8635	23.27	9850	10160	9850	12760	6880	9820	10027.37	1.35	0	835	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1307	-3.28	1.27	12	0.07	-3050.00	7846.00	18800	20241121	-46.81	8250	20241114	21.21	18800	-46.81	20241121	8250	21.21	20241114	18800	-46.81	20241121	8250	21.21	20241114	0.53	N	311690	500	65 억	176569	N	N	0	N	N
16	20241230	101209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10060	240	2	2.44	76164680	7593	20.46	9850	10160	9850	12760	6880	9820	10030.91	1.35	0	539	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1314	-3.30	1.28	12	0.06	-3050.00	7846.00	18800	20241121	-46.49	8250	20241114	21.94	18800	-46.49	20241121	8250	21.94	20241114	18800	-46.49	20241121	8250	21.94	20241114	0.53	N	311690	500	65 억	176569	N	N	0	N	N
17	20241230	091212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	120	2	1.22	6413570	649	1.75	9850	9940	9850	12760	6880	9820	9882.23	1.35	0	-142	10060	9940	9850	9730	9640	9895	9685	65	2940	500	6870	10	1	13065462	1299	-3.26	1.27	12	0.00	-3050.00	7846.00	18800	20241121	-47.13	8250	20241114	20.48	18800	-47.13	20241121	8250	20.48	20241114	18800	-47.13	20241121	8250	20.48	20241114	0.53	N	311690	500	65 억	176569	N	N	0	N	N
18	20241227	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9820	-150	5	-1.50	362636780	36894	76.90	9900	9970	9760	12960	6980	9970	9829.15	1.96	0	-2431	10543	10256	10103	9816	9663	10180	9740	46	2990	500	6970	10	1	9112502	895	-3.22	1.25	12	0.40	-3050.00	7846.00	18800	20241121	-47.77	8250	20241114	19.03	18800	-47.77	20241121	8250	19.03	20241114	18800	-47.77	20241121	8250	19.03	20241114	0.53	N	311690	500	45 억	178993	N	N	0	N	N
19	20241227	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-140	5	-1.40	335789890	34166	71.21	9900	9970	9760	12960	6980	9970	9828.19	1.96	0	-2040	10543	10256	10103	9816	9663	10180	9740	46	2990	500	6970	10	1	9112502	896	-3.22	1.25	12	0.37	-3050.00	7846.00	18800	20241121	-47.71	8250	20241114	19.15	18800	-47.71	20241121	8250	19.15	20241114	18800	-47.71	20241121	8250	19.15	20241114	0.53	N	311690	500	45 억	178993	N	N	0	N	N
20	20241227	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9810	-160	5	-1.60	235053470	23872	49.76	9900	9970	9760	12960	6980	9970	9846.41	1.96	0	-1774	10543	10256	10103	9816	9663	10180	9740	46	2990	500	6970	10	1	9112502	894	-3.22	1.25	12	0.26	-3050.00	7846.00	18800	20241121	-47.82	8250	20241114	18.91	18800	-47.82	20241121	8250	18.91	20241114	18800	-47.82	20241121	8250	18.91	20241114	0.53	N	311690	500	45 억	178993	N	N	0	N	N
21	20241227	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9820	-150	5	-1.50	209649990	21282	44.36	9900	9970	9760	12960	6980	9970	9851.05	1.96	0	-1842	10543	10256	10103	9816	9663	10180	9740	46	2990	500	6970	10	1	9112502	895	-3.22	1.25	12	0.23	-3050.00	7846.00	18800	20241121	-47.77	8250	20241114	19.03	18800	-47.77	20241121	8250	19.03	20241114	18800	-47.77	20241121	8250	19.03	20241114	0.53	N	311690	500	45 억	178993	N	N	0	N	N
22	20241227	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-140	5	-1.40	180730950	18335	38.22	9900	9970	9760	12960	6980	9970	9857.16	1.96	0	-2871	10543	10256	10103	9816	9663	10180	9740	46	2990	500	6970	10	1	9112502	896	-3.22	1.25	12	0.20	-3050.00	7846.00	18800	20241121	-47.71	8250	20241114	19.15	18800	-47.71	20241121	8250	19.15	20241114	18800	-47.71	20241121	8250	19.15	20241114	0.53	N	311690	500	45 억	178993	N	N	0	N	N
23	20241227	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9860	-110	5	-1.10	104864320	10589	22.07	9900	9970	9860	12960	6980	9970	9903.14	1.96	0	-2083	10543	10256	10103	9816	9663	10180	9740	46	2990	500	6970	10	1	9112502	898	-3.23	1.26	12	0.12	-3050.00	7846.00	18800	20241121	-47.55	8250	20241114	19.52	18800	-47.55	20241121	8250	19.52	20241114	18800	-47.55	20241121	8250	19.52	20241114	0.53	N	311690	500	45 억	178993	N	N	0	N	N
24	20241227	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	-80	5	-0.80	56586870	5709	11.90	9900	9970	9880	12960	6980	9970	9911.87	1.96	0	399	10543	10256	10103	9816	9663	10180	9740	46	2990	500	6970	10	1	9112502	901	-3.24	1.26	12	0.06	-3050.00	7846.00	18800	20241121	-47.39	8250	20241114	19.88	18800	-47.39	20241121	8250	19.88	20241114	18800	-47.39	20241121	8250	19.88	20241114	0.53	N	311690	500	45 억	178993	N	N	0	N	N
25	20241227	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	-30	5	-0.30	17774660	1792	3.74	9900	9970	9900	12960	6980	9970	9918.90	1.96	0	263	10543	10256	10103	9816	9663	10180	9740	46	2990	500	6970	10	1	9112502	906	-3.26	1.27	12	0.02	-3050.00	7846.00	18800	20241121	-47.13	8250	20241114	20.48	18800	-47.13	20241121	8250	20.48	20241114	18800	-47.13	20241121	8250	20.48	20241114	0.53	N	311690	500	45 억	178993	N	N	0	N	N
26	20241226	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-330	5	-3.20	474816060	47344	106.70	10230	10390	9950	13390	7210	10300	10029.56	2.11	0	-14247	10826	10562	10256	9992	9686	10695	10125	46	3090	500	7210	10	1	9112502	909	-3.27	1.27	12	0.52	-3050.00	7846.00	18800	20241121	-46.97	8250	20241114	20.85	18800	-46.97	20241121	8250	20.85	20241114	18800	-46.97	20241121	8250	20.85	20241114	0.52	N	311690	500	45 억	192119	N	N	0	N	N
27	20241226	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-330	5	-3.20	452418750	45098	101.64	10230	10390	9950	13390	7210	10300	10031.69	2.11	0	-13593	10826	10562	10256	9992	9686	10695	10125	46	3090	500	7210	10	1	9112502	909	-3.27	1.27	12	0.49	-3050.00	7846.00	18800	20241121	-46.97	8250	20241114	20.85	18800	-46.97	20241121	8250	20.85	20241114	18800	-46.97	20241121	8250	20.85	20241114	0.52	N	311690	500	45 억	192119	N	N	0	N	N
28	20241226	141154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-300	5	-2.91	343923020	34221	77.12	10230	10390	9980	13390	7210	10300	10049.80	2.11	0	-11256	10826	10562	10256	9992	9686	10695	10125	46	3090	500	7210	10	1	9112502	911	-3.28	1.27	12	0.38	-3050.00	7846.00	18800	20241121	-46.81	8250	20241114	21.21	18800	-46.81	20241121	8250	21.21	20241114	18800	-46.81	20241121	8250	21.21	20241114	0.52	N	311690	500	45 억	192119	N	N	0	N	N
29	20241226	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-270	5	-2.62	264586690	26294	59.26	10230	10390	9980	13390	7210	10300	10062.31	2.11	0	-6524	10826	10562	10256	9992	9686	10695	10125	46	3090	500	7210	10	1	9112502	914	-3.29	1.28	12	0.29	-3050.00	7846.00	18800	20241121	-46.65	8250	20241114	21.58	18800	-46.65	20241121	8250	21.58	20241114	18800	-46.65	20241121	8250	21.58	20241114	0.52	N	311690	500	45 억	192119	N	N	0	N	N
30	20241226	121152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-250	5	-2.43	228102850	22652	51.05	10230	10390	9980	13390	7210	10300	10069.52	2.11	0	-6566	10826	10562	10256	9992	9686	10695	10125	46	3090	500	7210	10	1	9112502	916	-3.30	1.28	12	0.25	-3050.00	7846.00	18800	20241121	-46.54	8250	20241114	21.82	18800	-46.54	20241121	8250	21.82	20241114	18800	-46.54	20241121	8250	21.82	20241114	0.52	N	311690	500	45 억	192119	N	N	0	N	N
31	20241226	111151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-220	5	-2.14	211966860	21041	47.42	10230	10390	9980	13390	7210	10300	10073.62	2.11	0	-6279	10826	10562	10256	9992	9686	10695	10125	46	3090	500	7210	10	1	9112502	919	-3.30	1.28	12	0.23	-3050.00	7846.00	18800	20241121	-46.38	8250	20241114	22.18	18800	-46.38	20241121	8250	22.18	20241114	18800	-46.38	20241121	8250	22.18	20241114	0.52	N	311690	500	45 억	192119	N	N	0	N	N
32	20241226	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-240	5	-2.33	95725230	9427	21.25	10230	10390	10060	13390	7210	10300	10153.83	2.11	0	-4052	10826	10562	10256	9992	9686	10695	10125	46	3090	500	7210	10	1	9112502	917	-3.30	1.28	12	0.10	-3050.00	7846.00	18800	20241121	-46.49	8250	20241114	21.94	18800	-46.49	20241121	8250	21.94	20241114	18800	-46.49	20241121	8250	21.94	20241114	0.52	N	311690	500	45 억	192119	N	N	0	N	N
33	20241226	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	-130	5	-1.26	39601920	3872	8.73	10230	10390	10150	13390	7210	10300	10227.11	2.11	0	-1798	10826	10562	10256	9992	9686	10695	10125	46	3090	500	7210	10	1	9112502	927	-3.33	1.30	12	0.04	-3050.00	7846.00	18800	20241121	-45.90	8250	20241114	23.27	18800	-45.90	20241121	8250	23.27	20241114	18800	-45.90	20241121	8250	23.27	20241114	0.52	N	311690	500	45 억	192119	N	N	0	N	N
34	20241224	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	180	2	1.78	447190600	44266	71.60	10140	10520	9950	13150	7090	10120	10102.34	2.13	0	-1971	10386	10252	10126	9992	9866	10190	9930	46	3030	500	7080	10	1	9112502	939	-3.38	1.31	12	0.49	-3050.00	7846.00	18800	20241121	-45.21	8250	20241114	24.85	18800	-45.21	20241121	8250	24.85	20241114	18800	-45.21	20241121	8250	24.85	20241114	0.51	N	311690	500	45 억	194240	N	N	0	N	N
35	20241224	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	30	2	0.30	429705710	42556	68.83	10140	10520	9950	13150	7090	10120	10097.42	2.13	0	-1414	10386	10252	10126	9992	9866	10190	9930	46	3030	500	7080	10	1	9112502	925	-3.33	1.29	12	0.47	-3050.00	7846.00	18800	20241121	-46.01	8250	20241114	23.03	18800	-46.01	20241121	8250	23.03	20241114	18800	-46.01	20241121	8250	23.03	20241114	0.51	N	311690	500	45 억	194240	N	N	0	N	N
36	20241224	141150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	120	2	1.19	300685650	29906	48.37	10140	10270	9950	13150	7090	10120	10054.36	2.13	0	-2195	10386	10252	10126	9992	9866	10190	9930	46	3030	500	7080	10	1	9112502	933	-3.36	1.31	12	0.33	-3050.00	7846.00	18800	20241121	-45.53	8250	20241114	24.12	18800	-45.53	20241121	8250	24.12	20241114	18800	-45.53	20241121	8250	24.12	20241114	0.51	N	311690	500	45 억	194240	N	N	0	N	N
37	20241224	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	40	2	0.40	260407770	25962	41.99	10140	10160	9950	13150	7090	10120	10030.34	2.13	0	-2923	10386	10252	10126	9992	9866	10190	9930	46	3030	500	7080	10	1	9112502	926	-3.33	1.29	12	0.28	-3050.00	7846.00	18800	20241121	-45.96	8250	20241114	23.15	18800	-45.96	20241121	8250	23.15	20241114	18800	-45.96	20241121	8250	23.15	20241114	0.51	N	311690	500	45 억	194240	N	N	0	N	N
38	20241224	121153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-70	5	-0.69	217895400	21749	35.18	10140	10140	9950	13150	7090	10120	10018.64	2.13	0	-4230	10386	10252	10126	9992	9866	10190	9930	46	3030	500	7080	10	1	9112502	916	-3.30	1.28	12	0.24	-3050.00	7846.00	18800	20241121	-46.54	8250	20241114	21.82	18800	-46.54	20241121	8250	21.82	20241114	18800	-46.54	20241121	8250	21.82	20241114	0.51	N	311690	500	45 억	194240	N	N	0	N	N
39	20241224	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-70	5	-0.69	177513420	17717	28.66	10140	10140	9950	13150	7090	10120	10019.38	2.13	0	-4133	10386	10252	10126	9992	9866	10190	9930	46	3030	500	7080	10	1	9112502	916	-3.30	1.28	12	0.19	-3050.00	7846.00	18800	20241121	-46.54	8250	20241114	21.82	18800	-46.54	20241121	8250	21.82	20241114	18800	-46.54	20241121	8250	21.82	20241114	0.51	N	311690	500	45 억	194240	N	N	0	N	N
40	20241224	101152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-60	5	-0.59	147885330	14761	23.87	10140	10140	9950	13150	7090	10120	10018.65	2.13	0	-4908	10386	10252	10126	9992	9866	10190	9930	46	3030	500	7080	10	1	9112502	917	-3.30	1.28	12	0.16	-3050.00	7846.00	18800	20241121	-46.49	8250	20241114	21.94	18800	-46.49	20241121	8250	21.94	20241114	18800	-46.49	20241121	8250	21.94	20241114	0.51	N	311690	500	45 억	194240	N	N	0	N	N
41	20241224	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-90	5	-0.89	48774590	4868	7.87	10140	10140	9950	13150	7090	10120	10019.43	2.13	0	-1548	10386	10252	10126	9992	9866	10190	9930	46	3030	500	7080	10	1	9112502	914	-3.29	1.28	12	0.05	-3050.00	7846.00	18800	20241121	-46.65	8250	20241114	21.58	18800	-46.65	20241121	8250	21.58	20241114	18800	-46.65	20241121	8250	21.58	20241114	0.51	N	311690	500	45 억	194240	N	N	0	N	N
42	20241223	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	0	3	0.00	607242910	59916	59.39	10130	10260	10000	13150	7090	10120	10134.90	2.12	0	1452	10926	10522	10266	9862	9606	10395	9735	46	3030	500	7080	10	1	9112502	922	-3.32	1.29	12	0.66	-3050.00	7846.00	18800	20241121	-46.17	8250	20241114	22.67	18800	-46.17	20241121	8250	22.67	20241114	18800	-46.17	20241121	8250	22.67	20241114	0.51	N	311690	500	45 억	193134	N	N	0	N	N
43	20241223	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	0	3	0.00	550580060	54319	53.85	10130	10260	10000	13150	7090	10120	10136.05	2.12	0	2983	10926	10522	10266	9862	9606	10395	9735	46	3030	500	7080	10	1	9112502	922	-3.32	1.29	12	0.60	-3050.00	7846.00	18800	20241121	-46.17	8250	20241114	22.67	18800	-46.17	20241121	8250	22.67	20241114	18800	-46.17	20241121	8250	22.67	20241114	0.51	N	311690	500	45 억	193134	N	N	0	N	N
44	20241223	141144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	50	2	0.49	463273280	45736	45.34	10130	10240	10000	13150	7090	10120	10129.29	2.12	0	-893	10926	10522	10266	9862	9606	10395	9735	46	3030	500	7080	10	1	9112502	927	-3.33	1.30	12	0.50	-3050.00	7846.00	18800	20241121	-45.90	8250	20241114	23.27	18800	-45.90	20241121	8250	23.27	20241114	18800	-45.90	20241121	8250	23.27	20241114	0.51	N	311690	500	45 억	193134	N	N	0	N	N
45	20241223	131143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	-10	5	-0.10	386636250	38196	37.86	10130	10220	10000	13150	7090	10120	10122.43	2.12	0	-5546	10926	10522	10266	9862	9606	10395	9735	46	3030	500	7080	10	1	9112502	921	-3.31	1.29	12	0.42	-3050.00	7846.00	18800	20241121	-46.22	8250	20241114	22.55	18800	-46.22	20241121	8250	22.55	20241114	18800	-46.22	20241121	8250	22.55	20241114	0.51	N	311690	500	45 억	193134	N	N	0	N	N
46	20241223	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	80	2	0.79	282902130	27956	27.71	10130	10220	10000	13150	7090	10120	10119.55	2.12	0	666	10926	10522	10266	9862	9606	10395	9735	46	3030	500	7080	10	1	9112502	929	-3.34	1.30	12	0.31	-3050.00	7846.00	18800	20241121	-45.74	8250	20241114	23.64	18800	-45.74	20241121	8250	23.64	20241114	18800	-45.74	20241121	8250	23.64	20241114	0.51	N	311690	500	45 억	193134	N	N	0	N	N
47	20241223	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	60	2	0.59	256271260	25340	25.12	10130	10220	10000	13150	7090	10120	10113.31	2.12	0	1047	10926	10522	10266	9862	9606	10395	9735	46	3030	500	7080	10	1	9112502	928	-3.34	1.30	12	0.28	-3050.00	7846.00	18800	20241121	-45.85	8250	20241114	23.39	18800	-45.85	20241121	8250	23.39	20241114	18800	-45.85	20241121	8250	23.39	20241114	0.51	N	311690	500	45 억	193134	N	N	0	N	N
48	20241223	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	90	2	0.89	197052320	19521	19.35	10130	10220	10000	13150	7090	10120	10094.38	2.12	0	2903	10926	10522	10266	9862	9606	10395	9735	46	3030	500	7080	10	1	9112502	930	-3.35	1.30	12	0.21	-3050.00	7846.00	18800	20241121	-45.69	8250	20241114	23.76	18800	-45.69	20241121	8250	23.76	20241114	18800	-45.69	20241121	8250	23.76	20241114	0.51	N	311690	500	45 억	193134	N	N	0	N	N
49	20241223	091142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	30	2	0.30	33868400	3354	3.32	10130	10150	10050	13150	7090	10120	10097.91	2.12	0	417	10926	10522	10266	9862	9606	10395	9735	46	3030	500	7080	10	1	9112502	925	-3.33	1.29	12	0.04	-3050.00	7846.00	18800	20241121	-46.01	8250	20241114	23.03	18800	-46.01	20241121	8250	23.03	20241114	18800	-46.01	20241121	8250	23.03	20241114	0.51	N	311690	500	45 억	193134	N	N	0	N	N
50	20241220	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	0	3	0.00	1029120710	99819	186.44	10160	10670	10010	13150	7090	10120	10310.81	2.09	0	2358	10946	10532	10326	9912	9706	10430	9810	46	3030	500	7080	10	1	9112502	922	-3.32	1.29	12	1.10	-3050.00	7846.00	18800	20241121	-46.17	8250	20241114	22.67	18800	-46.17	20241121	8250	22.67	20241114	18800	-46.17	20241121	8250	22.67	20241114	0.57	N	311690	500	45 억	190773	N	N	0	N	N
51	20241220	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	0	3	0.00	993438280	96295	179.86	10160	10670	10010	13150	7090	10120	10316.64	2.09	0	2283	10946	10532	10326	9912	9706	10430	9810	46	3030	500	7080	10	1	9112502	922	-3.32	1.29	12	1.06	-3050.00	7846.00	18800	20241121	-46.17	8250	20241114	22.67	18800	-46.17	20241121	8250	22.67	20241114	18800	-46.17	20241121	8250	22.67	20241114	0.57	N	311690	500	45 억	190773	N	N	0	N	N
52	20241220	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	60	2	0.59	933414830	90364	168.78	10160	10670	10010	13150	7090	10120	10329.53	2.09	0	3556	10946	10532	10326	9912	9706	10430	9810	46	3030	500	7080	10	1	9112502	928	-3.34	1.30	12	0.99	-3050.00	7846.00	18800	20241121	-45.85	8250	20241114	23.39	18800	-45.85	20241121	8250	23.39	20241114	18800	-45.85	20241121	8250	23.39	20241114	0.57	N	311690	500	45 억	190773	N	N	0	N	N
53	20241220	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	30	2	0.30	868421030	83933	156.77	10160	10670	10120	13150	7090	10120	10346.63	2.09	0	4395	10946	10532	10326	9912	9706	10430	9810	46	3030	500	7080	10	1	9112502	925	-3.33	1.29	12	0.92	-3050.00	7846.00	18800	20241121	-46.01	8250	20241114	23.03	18800	-46.01	20241121	8250	23.03	20241114	18800	-46.01	20241121	8250	23.03	20241114	0.57	N	311690	500	45 억	190773	N	N	0	N	N
54	20241220	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	180	2	1.78	718785620	69279	129.40	10160	10670	10120	13150	7090	10120	10375.28	2.09	0	6519	10946	10532	10326	9912	9706	10430	9810	46	3030	500	7080	10	1	9112502	939	-3.38	1.31	12	0.76	-3050.00	7846.00	18800	20241121	-45.21	8250	20241114	24.85	18800	-45.21	20241121	8250	24.85	20241114	18800	-45.21	20241121	8250	24.85	20241114	0.57	N	311690	500	45 억	190773	N	N	0	N	N
55	20241220	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10420	300	2	2.96	478155700	45894	85.72	10160	10670	10120	13150	7090	10120	10418.78	2.09	0	-8968	10946	10532	10326	9912	9706	10430	9810	46	3030	500	7080	10	1	9112502	950	-3.42	1.33	12	0.50	-3050.00	7846.00	18800	20241121	-44.57	8250	20241114	26.30	18800	-44.57	20241121	8250	26.30	20241114	18800	-44.57	20241121	8250	26.30	20241114	0.57	N	311690	500	45 억	190773	N	N	0	N	N
56	20241220	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	460	2	4.55	341895260	32959	61.56	10160	10670	10120	13150	7090	10120	10373.44	2.09	0	-7566	10946	10532	10326	9912	9706	10430	9810	46	3030	500	7080	10	1	9112502	964	-3.47	1.35	12	0.36	-3050.00	7846.00	18800	20241121	-43.72	8250	20241114	28.24	18800	-43.72	20241121	8250	28.24	20241114	18800	-43.72	20241121	8250	28.24	20241114	0.57	N	311690	500	45 억	190773	N	N	0	N	N
57	20241220	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	260	2	2.57	125014600	12090	22.58	10160	10500	10120	13150	7090	10120	10340.55	2.09	0	-4155	10946	10532	10326	9912	9706	10430	9810	46	3030	500	7080	10	1	9112502	946	-3.40	1.32	12	0.13	-3050.00	7846.00	18800	20241121	-44.79	8250	20241114	25.82	18800	-44.79	20241121	8250	25.82	20241114	18800	-44.79	20241121	8250	25.82	20241114	0.57	N	311690	500	45 억	190773	N	N	0	N	N
58	20241219	161133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	-630	5	-5.86	543309870	52431	76.99	10740	10740	10120	13970	7530	10750	10363.24	2.21	0	-11422	11050	10900	10750	10600	10450	10975	10675	46	3220	500	7520	10	1	9112502	922	-3.32	1.29	12	0.58	-3050.00	7846.00	18800	20241121	-46.17	8250	20241114	22.67	18800	-46.17	20241121	8250	22.67	20241114	18800	-46.17	20241121	8250	22.67	20241114	0.54	N	311690	500	45 억	201673	N	N	106	N	N
59	20241219	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-520	5	-4.84	502577800	48416	71.10	10740	10740	10160	13970	7530	10750	10380.41	2.21	0	-10857	11050	10900	10750	10600	10450	10975	10675	46	3220	500	7520	10	1	9112502	932	-3.35	1.30	12	0.53	-3050.00	7846.00	18800	20241121	-45.59	8250	20241114	24.00	18800	-45.59	20241121	8250	24.00	20241114	18800	-45.59	20241121	8250	24.00	20241114	0.54	N	311690	500	45 억	201673	N	N	106	N	N
60	20241219	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	-480	5	-4.47	439844940	42289	62.10	10740	10740	10250	13970	7530	10750	10400.93	2.21	0	-10082	11050	10900	10750	10600	10450	10975	10675	46	3220	500	7520	10	1	9112502	936	-3.37	1.31	12	0.46	-3050.00	7846.00	18800	20241121	-45.37	8250	20241114	24.48	18800	-45.37	20241121	8250	24.48	20241114	18800	-45.37	20241121	8250	24.48	20241114	0.54	N	311690	500	45 억	201673	N	N	106	N	N
61	20241219	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	-360	5	-3.35	336235410	32249	47.36	10740	10740	10340	13970	7530	10750	10426.23	2.21	0	-8602	11050	10900	10750	10600	10450	10975	10675	46	3220	500	7520	10	1	9112502	947	-3.41	1.32	12	0.35	-3050.00	7846.00	18800	20241121	-44.73	8250	20241114	25.94	18800	-44.73	20241121	8250	25.94	20241114	18800	-44.73	20241121	8250	25.94	20241114	0.54	N	311690	500	45 억	201673	N	N	106	N	N
62	20241219	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	-370	5	-3.44	264036720	25281	37.12	10740	10740	10360	13970	7530	10750	10444.08	2.21	0	-4424	11050	10900	10750	10600	10450	10975	10675	46	3220	500	7520	10	1	9112502	946	-3.40	1.32	12	0.28	-3050.00	7846.00	18800	20241121	-44.79	8250	20241114	25.82	18800	-44.79	20241121	8250	25.82	20241114	18800	-44.79	20241121	8250	25.82	20241114	0.54	N	311690	500	45 억	201673	N	N	106	N	N
63	20241219	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10420	-330	5	-3.07	227290920	21744	31.93	10740	10740	10360	13970	7530	10750	10453.04	2.21	0	-3986	11050	10900	10750	10600	10450	10975	10675	46	3220	500	7520	10	1	9112502	950	-3.42	1.33	12	0.24	-3050.00	7846.00	18800	20241121	-44.57	8250	20241114	26.30	18800	-44.57	20241121	8250	26.30	20241114	18800	-44.57	20241121	8250	26.30	20241114	0.54	N	311690	500	45 억	201673	N	N	106	N	N
64	20241219	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10470	-280	5	-2.60	172518110	16475	24.19	10740	10740	10370	13970	7530	10750	10471.51	2.21	0	-2320	11050	10900	10750	10600	10450	10975	10675	46	3220	500	7520	10	1	9112502	954	-3.43	1.33	12	0.18	-3050.00	7846.00	18800	20241121	-44.31	8250	20241114	26.91	18800	-44.31	20241121	8250	26.91	20241114	18800	-44.31	20241121	8250	26.91	20241114	0.54	N	311690	500	45 억	201673	N	N	106	N	N
65	20241219	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	-360	5	-3.35	99804050	9515	13.97	10740	10740	10370	13970	7530	10750	10489.13	2.21	0	-425	11050	10900	10750	10600	10450	10975	10675	46	3220	500	7520	10	1	9112502	947	-3.41	1.32	12	0.10	-3050.00	7846.00	18800	20241121	-44.73	8250	20241114	25.94	18800	-44.73	20241121	8250	25.94	20241114	18800	-44.73	20241121	8250	25.94	20241114	0.54	N	311690	500	45 억	201673	N	N	106	N	N
66	20241218	161128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10750	-250	5	-2.27	716701830	66926	105.88	10700	10900	10600	14300	7700	11000	10703.39	2.07	0	13105	11413	11206	11003	10796	10593	11105	10695	46	3300	500	7700	10	1	9112502	980	-3.52	1.37	12	0.73	-3050.00	7846.00	18800	20241121	-42.82	8250	20241114	30.30	18800	-42.82	20241121	8250	30.30	20241114	18800	-42.82	20241121	8250	30.30	20241114	0.52	N	311690	500	45 억	188564	N	N	106	N	N
67	20241218	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10800	-200	5	-1.82	688730500	64328	101.77	10700	10900	10600	14300	7700	11000	10701.46	2.07	0	13131	11413	11206	11003	10796	10593	11105	10695	46	3300	500	7700	10	1	9112502	984	-3.54	1.38	12	0.71	-3050.00	7846.00	18800	20241121	-42.55	8250	20241114	30.91	18800	-42.55	20241121	8250	30.91	20241114	18800	-42.55	20241121	8250	30.91	20241114	0.52	N	311690	500	45 억	188564	N	N	0	N	N
68	20241218	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	-280	5	-2.55	615434190	57514	90.99	10700	10900	10600	14300	7700	11000	10694.79	2.07	0	12572	11413	11206	11003	10796	10593	11105	10695	46	3300	500	7700	10	1	9112502	977	-3.51	1.37	12	0.63	-3050.00	7846.00	18800	20241121	-42.98	8250	20241114	29.94	18800	-42.98	20241121	8250	29.94	20241114	18800	-42.98	20241121	8250	29.94	20241114	0.52	N	311690	500	45 억	188564	N	N	0	N	N
69	20241218	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	-300	5	-2.73	576669230	53883	85.25	10700	10900	10600	14300	7700	11000	10696.07	2.07	0	11691	11413	11206	11003	10796	10593	11105	10695	46	3300	500	7700	10	1	9112502	975	-3.51	1.36	12	0.59	-3050.00	7846.00	18800	20241121	-43.09	8250	20241114	29.70	18800	-43.09	20241121	8250	29.70	20241114	18800	-43.09	20241121	8250	29.70	20241114	0.52	N	311690	500	45 억	188564	N	N	0	N	N
70	20241218	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	-320	5	-2.91	547487280	51145	80.91	10700	10900	10600	14300	7700	11000	10698.15	2.07	0	11489	11413	11206	11003	10796	10593	11105	10695	46	3300	500	7700	10	1	9112502	973	-3.50	1.36	12	0.56	-3050.00	7846.00	18800	20241121	-43.19	8250	20241114	29.45	18800	-43.19	20241121	8250	29.45	20241114	18800	-43.19	20241121	8250	29.45	20241114	0.52	N	311690	500	45 억	188564	N	N	0	N	N
71	20241218	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10710	-290	5	-2.64	391006680	36424	57.62	10700	10900	10640	14300	7700	11000	10726.65	2.07	0	3544	11413	11206	11003	10796	10593	11105	10695	46	3300	500	7700	10	1	9112502	976	-3.51	1.37	12	0.40	-3050.00	7846.00	18800	20241121	-43.03	8250	20241114	29.82	18800	-43.03	20241121	8250	29.82	20241114	18800	-43.03	20241121	8250	29.82	20241114	0.52	N	311690	500	45 억	188564	N	N	0	N	N
72	20241218	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10800	-200	5	-1.82	288718050	26858	42.49	10700	10900	10660	14300	7700	11000	10739.16	2.07	0	3500	11413	11206	11003	10796	10593	11105	10695	46	3300	500	7700	10	1	9112502	984	-3.54	1.38	12	0.29	-3050.00	7846.00	18800	20241121	-42.55	8250	20241114	30.91	18800	-42.55	20241121	8250	30.91	20241114	18800	-42.55	20241121	8250	30.91	20241114	0.52	N	311690	500	45 억	188564	N	N	0	N	N
73	20241218	091134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10840	-160	5	-1.45	120907490	11230	17.77	10700	10900	10660	14300	7700	11000	10741.24	2.07	0	4692	11413	11206	11003	10796	10593	11105	10695	46	3300	500	7700	10	1	9112502	988	-3.55	1.38	12	0.12	-3050.00	7846.00	18800	20241121	-42.34	8250	20241114	31.39	18800	-42.34	20241121	8250	31.39	20241114	18800	-42.34	20241121	8250	31.39	20241114	0.52	N	311690	500	45 억	188564	N	N	0	N	N
74	20241217	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	-210	5	-1.87	674052860	61676	69.09	11210	11210	10800	14570	7850	11210	10927.25	2.19	0	-11112	11763	11486	11093	10816	10423	11290	10620	46	3360	500	7840	10	1	9112502	1002	-3.61	1.40	12	0.68	-3050.00	7846.00	18800	20241121	-41.49	8250	20241114	33.33	18800	-41.49	20241121	8250	33.33	20241114	18800	-41.49	20241121	8250	33.33	20241114	0.51	N	311690	500	45 억	199550	N	N	3345	N	N
75	20241217	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10950	-260	5	-2.32	606019420	55482	62.15	11210	11210	10800	14570	7850	11210	10922.31	2.19	0	-8675	11763	11486	11093	10816	10423	11290	10620	46	3360	500	7840	10	1	9112502	998	-3.59	1.40	12	0.61	-3050.00	7846.00	18800	20241121	-41.76	8250	20241114	32.73	18800	-41.76	20241121	8250	32.73	20241114	18800	-41.76	20241121	8250	32.73	20241114	0.51	N	311690	500	45 억	199550	N	N	3345	N	N
76	20241217	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10940	-270	5	-2.41	573648590	52521	58.83	11210	11210	10800	14570	7850	11210	10921.74	2.19	0	-9007	11763	11486	11093	10816	10423	11290	10620	46	3360	500	7840	10	1	9112502	997	-3.59	1.39	12	0.58	-3050.00	7846.00	18800	20241121	-41.81	8250	20241114	32.61	18800	-41.81	20241121	8250	32.61	20241114	18800	-41.81	20241121	8250	32.61	20241114	0.51	N	311690	500	45 억	199550	N	N	3345	N	N
77	20241217	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10920	-290	5	-2.59	499758850	45743	51.24	11210	11210	10800	14570	7850	11210	10924.76	2.19	0	-7323	11763	11486	11093	10816	10423	11290	10620	46	3360	500	7840	10	1	9112502	995	-3.58	1.39	12	0.50	-3050.00	7846.00	18800	20241121	-41.91	8250	20241114	32.36	18800	-41.91	20241121	8250	32.36	20241114	18800	-41.91	20241121	8250	32.36	20241114	0.51	N	311690	500	45 억	199550	N	N	3345	N	N
78	20241217	121048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10940	-270	5	-2.41	395124900	36121	40.46	11210	11210	10830	14570	7850	11210	10938.20	2.19	0	-7055	11763	11486	11093	10816	10423	11290	10620	46	3360	500	7840	10	1	9112502	997	-3.59	1.39	12	0.40	-3050.00	7846.00	18800	20241121	-41.81	8250	20241114	32.61	18800	-41.81	20241121	8250	32.61	20241114	18800	-41.81	20241121	8250	32.61	20241114	0.51	N	311690	500	45 억	199550	N	N	3345	N	N
79	20241217	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10980	-230	5	-2.05	335660370	30690	34.38	11210	11210	10830	14570	7850	11210	10936.27	2.19	0	-5603	11763	11486	11093	10816	10423	11290	10620	46	3360	500	7840	10	1	9112502	1001	-3.60	1.40	12	0.34	-3050.00	7846.00	18800	20241121	-41.60	8250	20241114	33.09	18800	-41.60	20241121	8250	33.09	20241114	18800	-41.60	20241121	8250	33.09	20241114	0.51	N	311690	500	45 억	199550	N	N	3345	N	N
80	20241217	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	-310	5	-2.77	225941950	20605	23.08	11210	11210	10830	14570	7850	11210	10964.25	2.19	0	-3135	11763	11486	11093	10816	10423	11290	10620	46	3360	500	7840	10	1	9112502	993	-3.57	1.39	12	0.23	-3050.00	7846.00	18800	20241121	-42.02	8250	20241114	32.12	18800	-42.02	20241121	8250	32.12	20241114	18800	-42.02	20241121	8250	32.12	20241114	0.51	N	311690	500	45 억	199550	N	N	3345	N	N
81	20241217	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10960	-250	5	-2.23	107222060	9715	10.88	11210	11210	10950	14570	7850	11210	11035.02	2.19	0	-2175	11763	11486	11093	10816	10423	11290	10620	46	3360	500	7840	10	1	9112502	999	-3.59	1.40	12	0.11	-3050.00	7846.00	18800	20241121	-41.70	8250	20241114	32.85	18800	-41.70	20241121	8250	32.85	20241114	18800	-41.70	20241121	8250	32.85	20241114	0.51	N	311690	500	45 억	199550	N	N	3345	N	N
82	20241216	161117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11210	0	3	0.00	975418360	88642	21.91	11320	11370	10700	14570	7850	11210	11003.47	2.28	0	-7941	12410	11810	11140	10540	9870	12110	10840	46	3360	500	7840	10	1	9112502	1022	-3.68	1.43	12	0.97	-3050.00	7846.00	18800	20241121	-40.37	8250	20241114	35.88	18800	-40.37	20241121	8250	35.88	20241114	18800	-40.37	20241121	8250	35.88	20241114	0.58	N	311690	500	45 억	207583	N	N	3345	N	N
83	20241216	151127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10960	-250	5	-2.23	928333540	84414	20.87	11320	11370	10700	14570	7850	11210	10997.14	2.28	0	-7378	12410	11810	11140	10540	9870	12110	10840	46	3360	500	7840	10	1	9112502	999	-3.59	1.40	12	0.93	-3050.00	7846.00	18800	20241121	-41.70	8250	20241114	32.85	18800	-41.70	20241121	8250	32.85	20241114	18800	-41.70	20241121	8250	32.85	20241114	0.58	N	311690	500	45 억	207583	N	N	11636	N	N
84	20241216	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	-310	5	-2.77	871526480	79207	19.58	11320	11370	10700	14570	7850	11210	11002.89	2.28	0	-8250	12410	11810	11140	10540	9870	12110	10840	46	3360	500	7840	10	1	9112502	993	-3.57	1.39	12	0.87	-3050.00	7846.00	18800	20241121	-42.02	8250	20241114	32.12	18800	-42.02	20241121	8250	32.12	20241114	18800	-42.02	20241121	8250	32.12	20241114	0.58	N	311690	500	45 억	207583	N	N	11636	N	N
85	20241216	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10890	-320	5	-2.85	814379760	73942	18.28	11320	11370	10700	14570	7850	11210	11013.50	2.28	0	-8229	12410	11810	11140	10540	9870	12110	10840	46	3360	500	7840	10	1	9112502	992	-3.57	1.39	12	0.81	-3050.00	7846.00	18800	20241121	-42.07	8250	20241114	32.00	18800	-42.07	20241121	8250	32.00	20241114	18800	-42.07	20241121	8250	32.00	20241114	0.58	N	311690	500	45 억	207583	N	N	11636	N	N
86	20241216	121126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10920	-290	5	-2.59	709677220	64304	15.90	11320	11370	10700	14570	7850	11210	11036.01	2.28	0	-5675	12410	11810	11140	10540	9870	12110	10840	46	3360	500	7840	10	1	9112502	995	-3.58	1.39	12	0.71	-3050.00	7846.00	18800	20241121	-41.91	8250	20241114	32.36	18800	-41.91	20241121	8250	32.36	20241114	18800	-41.91	20241121	8250	32.36	20241114	0.58	N	311690	500	45 억	207583	N	N	11636	N	N
87	20241216	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10940	-270	5	-2.41	658972780	59654	14.75	11320	11370	10700	14570	7850	11210	11046.31	2.28	0	-5522	12410	11810	11140	10540	9870	12110	10840	46	3360	500	7840	10	1	9112502	997	-3.59	1.39	12	0.65	-3050.00	7846.00	18800	20241121	-41.81	8250	20241114	32.61	18800	-41.81	20241121	8250	32.61	20241114	18800	-41.81	20241121	8250	32.61	20241114	0.58	N	311690	500	45 억	207583	N	N	11636	N	N
88	20241216	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11130	-80	5	-0.71	474642890	42883	10.60	11320	11370	10700	14570	7850	11210	11067.99	2.28	0	-3482	12410	11810	11140	10540	9870	12110	10840	46	3360	500	7840	10	1	9112502	1014	-3.65	1.42	12	0.47	-3050.00	7846.00	18800	20241121	-40.80	8250	20241114	34.91	18800	-40.80	20241121	8250	34.91	20241114	18800	-40.80	20241121	8250	34.91	20241114	0.58	N	311690	500	45 억	207583	N	N	11636	N	N
89	20241216	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11090	-120	5	-1.07	260562010	23494	5.81	11320	11370	10700	14570	7850	11210	11090.07	2.28	0	-2549	12410	11810	11140	10540	9870	12110	10840	46	3360	500	7840	10	1	9112502	1011	-3.64	1.41	12	0.26	-3050.00	7846.00	18800	20241121	-41.01	8250	20241114	34.42	18800	-41.01	20241121	8250	34.42	20241114	18800	-41.01	20241121	8250	34.42	20241114	0.58	N	311690	500	45 억	207583	N	N	11636	N	N
90	20241213	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11210	810	2	7.79	4547444230	402364	479.53	10560	11740	10470	13520	7280	10400	11302.07	1.97	0	44116	10960	10680	10520	10240	10080	10600	10160	46	3120	500	7280	10	1	9112502	1022	-3.68	1.43	12	4.42	-3050.00	7846.00	18800	20241121	-40.37	8250	20241114	35.88	18800	-40.37	20241121	8250	35.88	20241114	18800	-40.37	20241121	8250	35.88	20241114	0.55	N	311690	500	45 억	179494	N	N	11636	N	N
91	20241213	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11220	820	2	7.88	4436429240	392462	467.73	10560	11740	10470	13520	7280	10400	11304.14	1.97	0	42150	10960	10680	10520	10240	10080	10600	10160	46	3120	500	7280	10	1	9112502	1022	-3.68	1.43	12	4.31	-3050.00	7846.00	18800	20241121	-40.32	8250	20241114	36.00	18800	-40.32	20241121	8250	36.00	20241114	18800	-40.32	20241121	8250	36.00	20241114	0.55	N	311690	500	45 억	179494	N	N	0	N	N
92	20241213	141123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11370	970	2	9.33	3893555420	344690	410.80	10560	11740	10470	13520	7280	10400	11295.87	1.97	0	22458	10960	10680	10520	10240	10080	10600	10160	46	3120	500	7280	10	1	9112502	1036	-3.73	1.45	12	3.78	-3050.00	7846.00	18800	20241121	-39.52	8250	20241114	37.82	18800	-39.52	20241121	8250	37.82	20241114	18800	-39.52	20241121	8250	37.82	20241114	0.55	N	311690	500	45 억	179494	N	N	0	N	N
93	20241213	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11240	840	2	8.08	3683144810	326173	388.73	10560	11740	10470	13520	7280	10400	11292.05	1.97	0	21715	10960	10680	10520	10240	10080	10600	10160	46	3120	500	7280	10	1	9112502	1024	-3.69	1.43	12	3.58	-3050.00	7846.00	18800	20241121	-40.21	8250	20241114	36.24	18800	-40.21	20241121	8250	36.24	20241114	18800	-40.21	20241121	8250	36.24	20241114	0.55	N	311690	500	45 억	179494	N	N	0	N	N
94	20241213	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11200	800	2	7.69	3519085580	311561	371.31	10560	11740	10470	13520	7280	10400	11295.07	1.97	0	20943	10960	10680	10520	10240	10080	10600	10160	46	3120	500	7280	10	1	9112502	1021	-3.67	1.43	12	3.42	-3050.00	7846.00	18800	20241121	-40.43	8250	20241114	35.76	18800	-40.43	20241121	8250	35.76	20241114	18800	-40.43	20241121	8250	35.76	20241114	0.55	N	311690	500	45 억	179494	N	N	0	N	N
95	20241213	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11250	850	2	8.17	3183513270	281625	335.64	10560	11740	10470	13520	7280	10400	11304.15	1.97	0	20430	10960	10680	10520	10240	10080	10600	10160	46	3120	500	7280	10	1	9112502	1025	-3.69	1.43	12	3.09	-3050.00	7846.00	18800	20241121	-40.16	8250	20241114	36.36	18800	-40.16	20241121	8250	36.36	20241114	18800	-40.16	20241121	8250	36.36	20241114	0.55	N	311690	500	45 억	179494	N	N	0	N	N
96	20241213	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	750	2	7.21	1409944640	127021	151.38	10560	11440	10470	13520	7280	10400	11100.20	1.97	0	979	10960	10680	10520	10240	10080	10600	10160	46	3120	500	7280	10	1	9112502	1016	-3.66	1.42	12	1.39	-3050.00	7846.00	18800	20241121	-40.69	8250	20241114	35.15	18800	-40.69	20241121	8250	35.15	20241114	18800	-40.69	20241121	8250	35.15	20241114	0.55	N	311690	500	45 억	179494	N	N	0	N	N
97	20241213	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	430	2	4.13	142797120	13338	15.90	10560	10830	10470	13520	7280	10400	10706.50	1.97	0	2232	10960	10680	10520	10240	10080	10600	10160	46	3120	500	7280	10	1	9112502	987	-3.55	1.38	12	0.15	-3050.00	7846.00	18800	20241121	-42.39	8250	20241114	31.27	18800	-42.39	20241121	8250	31.27	20241114	18800	-42.39	20241121	8250	31.27	20241114	0.55	N	311690	500	45 억	179494	N	N	0	N	N
98	20241212	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-340	5	-3.17	865758590	82174	65.24	10750	10800	10360	13960	7520	10740	10535.40	1.88	0	8446	11273	11006	10663	10396	10053	11140	10530	46	3220	500	7510	10	1	9112502	948	-3.41	1.33	12	0.90	-3050.00	7846.00	18800	20241121	-44.68	8250	20241114	26.06	18800	-44.68	20241121	8250	26.06	20241114	18800	-44.68	20241121	8250	26.06	20241114	0.33	N	311690	500	45 억	171034	N	N	0	N	N
99	20241212	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	-310	5	-2.89	796598970	75529	59.97	10750	10800	10360	13960	7520	10740	10546.65	1.88	0	6252	11273	11006	10663	10396	10053	11140	10530	46	3220	500	7510	10	1	9112502	950	-3.42	1.33	12	0.83	-3050.00	7846.00	18800	20241121	-44.52	8250	20241114	26.42	18800	-44.52	20241121	8250	26.42	20241114	18800	-44.52	20241121	8250	26.42	20241114	0.33	N	311690	500	45 억	171034	N	N	0	N	N
100	20241212	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	-300	5	-2.79	584092560	55124	43.77	10750	10800	10420	13960	7520	10740	10595.69	1.88	0	-1469	11273	11006	10663	10396	10053	11140	10530	46	3220	500	7510	10	1	9112502	951	-3.42	1.33	12	0.60	-3050.00	7846.00	18800	20241121	-44.47	8250	20241114	26.55	18800	-44.47	20241121	8250	26.55	20241114	18800	-44.47	20241121	8250	26.55	20241114	0.33	N	311690	500	45 억	171034	N	N	0	N	N
101	20241212	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	-240	5	-2.23	485968840	45744	36.32	10750	10800	10430	13960	7520	10740	10623.38	1.88	0	-2851	11273	11006	10663	10396	10053	11140	10530	46	3220	500	7510	10	1	9112502	957	-3.44	1.34	12	0.50	-3050.00	7846.00	18800	20241121	-44.15	8250	20241114	27.27	18800	-44.15	20241121	8250	27.27	20241114	18800	-44.15	20241121	8250	27.27	20241114	0.33	N	311690	500	45 억	171034	N	N	0	N	N
102	20241212	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	-160	5	-1.49	406841800	38212	30.34	10750	10800	10550	13960	7520	10740	10646.70	1.88	0	-699	11273	11006	10663	10396	10053	11140	10530	46	3220	500	7510	10	1	9112502	964	-3.47	1.35	12	0.42	-3050.00	7846.00	18800	20241121	-43.72	8250	20241114	28.24	18800	-43.72	20241121	8250	28.24	20241114	18800	-43.72	20241121	8250	28.24	20241114	0.33	N	311690	500	45 억	171034	N	N	0	N	N
103	20241212	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	-190	5	-1.77	350846130	32940	26.15	10750	10800	10550	13960	7520	10740	10650.77	1.88	0	1673	11273	11006	10663	10396	10053	11140	10530	46	3220	500	7510	10	1	9112502	961	-3.46	1.34	12	0.36	-3050.00	7846.00	18800	20241121	-43.88	8250	20241114	27.88	18800	-43.88	20241121	8250	27.88	20241114	18800	-43.88	20241121	8250	27.88	20241114	0.33	N	311690	500	45 억	171034	N	N	0	N	N
104	20241212	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	-100	5	-0.93	271042230	25436	20.20	10750	10800	10550	13960	7520	10740	10655.49	1.88	0	1756	11273	11006	10663	10396	10053	11140	10530	46	3220	500	7510	10	1	9112502	970	-3.49	1.36	12	0.28	-3050.00	7846.00	18800	20241121	-43.40	8250	20241114	28.97	18800	-43.40	20241121	8250	28.97	20241114	18800	-43.40	20241121	8250	28.97	20241114	0.33	N	311690	500	45 억	171034	N	N	0	N	N
105	20241212	091115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	20	2	0.19	80699000	7549	5.99	10750	10800	10590	13960	7520	10740	10689.29	1.88	0	688	11273	11006	10663	10396	10053	11140	10530	46	3220	500	7510	10	1	9112502	981	-3.53	1.37	12	0.08	-3050.00	7846.00	18800	20241121	-42.77	8250	20241114	30.42	18800	-42.77	20241121	8250	30.42	20241114	18800	-42.77	20241121	8250	30.42	20241114	0.33	N	311690	500	45 억	171034	N	N	0	N	N
106	20241211	161108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10740	170	2	1.61	1319671230	124198	17.36	10370	10930	10320	13740	7400	10570	10625.36	1.80	0	6911	12503	11536	11033	10066	9563	11285	9815	46	3170	500	7390	10	1	9112502	979	-3.52	1.37	12	1.36	-3050.00	7846.00	18800	20241121	-42.87	8250	20241114	30.18	18800	-42.87	20241121	8250	30.18	20241114	18800	-42.87	20241121	8250	30.18	20241114	0.35	N	311690	500	45 억	164125	N	N	0	N	N
107	20241211	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	130	2	1.23	1261192170	118757	16.59	10370	10930	10320	13740	7400	10570	10619.94	1.80	0	6971	12503	11536	11033	10066	9563	11285	9815	46	3170	500	7390	10	1	9112502	975	-3.51	1.36	12	1.30	-3050.00	7846.00	18800	20241121	-43.09	8250	20241114	29.70	18800	-43.09	20241121	8250	29.70	20241114	18800	-43.09	20241121	8250	29.70	20241114	0.35	N	311690	500	45 억	164125	N	N	0	N	N
108	20241211	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	70	2	0.66	1111940010	104752	14.64	10370	10930	10320	13740	7400	10570	10614.98	1.80	0	6677	12503	11536	11033	10066	9563	11285	9815	46	3170	500	7390	10	1	9112502	970	-3.49	1.36	12	1.15	-3050.00	7846.00	18800	20241121	-43.40	8250	20241114	28.97	18800	-43.40	20241121	8250	28.97	20241114	18800	-43.40	20241121	8250	28.97	20241114	0.35	N	311690	500	45 억	164125	N	N	0	N	N
109	20241211	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	130	2	1.23	1026081140	96675	13.51	10370	10930	10320	13740	7400	10570	10613.72	1.80	0	5808	12503	11536	11033	10066	9563	11285	9815	46	3170	500	7390	10	1	9112502	975	-3.51	1.36	12	1.06	-3050.00	7846.00	18800	20241121	-43.09	8250	20241114	29.70	18800	-43.09	20241121	8250	29.70	20241114	18800	-43.09	20241121	8250	29.70	20241114	0.35	N	311690	500	45 억	164125	N	N	0	N	N
110	20241211	121119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	150	2	1.42	948963600	89462	12.50	10370	10930	10320	13740	7400	10570	10607.45	1.80	0	3964	12503	11536	11033	10066	9563	11285	9815	46	3170	500	7390	10	1	9112502	977	-3.51	1.37	12	0.98	-3050.00	7846.00	18800	20241121	-42.98	8250	20241114	29.94	18800	-42.98	20241121	8250	29.94	20241114	18800	-42.98	20241121	8250	29.94	20241114	0.35	N	311690	500	45 억	164125	N	N	0	N	N
111	20241211	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10800	230	2	2.18	723205630	68647	9.59	10370	10810	10320	13740	7400	10570	10535.14	1.80	0	6447	12503	11536	11033	10066	9563	11285	9815	46	3170	500	7390	10	1	9112502	984	-3.54	1.38	12	0.75	-3050.00	7846.00	18800	20241121	-42.55	8250	20241114	30.91	18800	-42.55	20241121	8250	30.91	20241114	18800	-42.55	20241121	8250	30.91	20241114	0.35	N	311690	500	45 억	164125	N	N	0	N	N
112	20241211	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10630	60	2	0.57	589580340	56098	7.84	10370	10680	10320	13740	7400	10570	10509.83	1.80	0	7536	12503	11536	11033	10066	9563	11285	9815	46	3170	500	7390	10	1	9112502	969	-3.49	1.35	12	0.62	-3050.00	7846.00	18800	20241121	-43.46	8250	20241114	28.85	18800	-43.46	20241121	8250	28.85	20241114	18800	-43.46	20241121	8250	28.85	20241114	0.35	N	311690	500	45 억	164125	N	N	0	N	N
113	20241211	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10520	-50	5	-0.47	211462550	20253	2.83	10370	10570	10320	13740	7400	10570	10441.05	1.80	0	4238	12503	11536	11033	10066	9563	11285	9815	46	3170	500	7390	10	1	9112502	959	-3.45	1.34	12	0.22	-3050.00	7846.00	18800	20241121	-44.04	8250	20241114	27.52	18800	-44.04	20241121	8250	27.52	20241114	18800	-44.04	20241121	8250	27.52	20241114	0.35	N	311690	500	45 억	164125	N	N	0	N	N
114	20241210	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10570	1060	2	11.15	7974048620	708397	668.52	12000	12000	10530	12360	6660	9510	11257.54	2.33	0	-48451	10096	9802	9626	9332	9156	9715	9245	46	2850	500	6650	10	1	9112502	963	-3.47	1.35	12	7.77	-3050.00	7846.00	18800	20241121	-43.78	8250	20241114	28.12	18800	-43.78	20241121	8250	28.12	20241114	18800	-43.78	20241121	8250	28.12	20241114	0.33	N	311690	500	45 억	212333	N	N	0	N	N
115	20241210	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10670	1160	2	12.20	7751990830	687436	648.74	12000	12000	10530	12360	6660	9510	11276.68	2.33	0	-49370	10096	9802	9626	9332	9156	9715	9245	46	2850	500	6650	10	1	9112502	972	-3.50	1.36	12	7.54	-3050.00	7846.00	18800	20241121	-43.24	8250	20241114	29.33	18800	-43.24	20241121	8250	29.33	20241114	18800	-43.24	20241121	8250	29.33	20241114	0.33	N	311690	500	45 억	212333	N	N	0	N	N
116	20241210	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10740	1230	2	12.93	7354799580	650127	613.53	12000	12000	10600	12360	6660	9510	11312.87	2.33	0	-52174	10096	9802	9626	9332	9156	9715	9245	46	2850	500	6650	10	1	9112502	979	-3.52	1.37	12	7.13	-3050.00	7846.00	18800	20241121	-42.87	8250	20241114	30.18	18800	-42.87	20241121	8250	30.18	20241114	18800	-42.87	20241121	8250	30.18	20241114	0.33	N	311690	500	45 억	212333	N	N	0	N	N
117	20241210	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	1320	2	13.88	6511742010	572662	540.43	12000	12000	10600	12360	6660	9510	11371.01	2.33	0	-41881	10096	9802	9626	9332	9156	9715	9245	46	2850	500	6650	10	1	9112502	987	-3.55	1.38	12	6.28	-3050.00	7846.00	18800	20241121	-42.39	8250	20241114	31.27	18800	-42.39	20241121	8250	31.27	20241114	18800	-42.39	20241121	8250	31.27	20241114	0.33	N	311690	500	45 억	212333	N	N	0	N	N
118	20241210	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10980	1470	2	15.46	6054769000	530247	500.40	12000	12000	10940	12360	6660	9510	11418.78	2.33	0	-44403	10096	9802	9626	9332	9156	9715	9245	46	2850	500	6650	10	1	9112502	1001	-3.60	1.40	12	5.82	-3050.00	7846.00	18800	20241121	-41.60	8250	20241114	33.09	18800	-41.60	20241121	8250	33.09	20241114	18800	-41.60	20241121	8250	33.09	20241114	0.33	N	311690	500	45 억	212333	N	N	0	N	N
119	20241210	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11050	1540	2	16.19	5714905130	499394	471.28	12000	12000	11010	12360	6660	9510	11443.69	2.33	0	-45257	10096	9802	9626	9332	9156	9715	9245	46	2850	500	6650	10	1	9112502	1007	-3.62	1.41	12	5.48	-3050.00	7846.00	18800	20241121	-41.22	8250	20241114	33.94	18800	-41.22	20241121	8250	33.94	20241114	18800	-41.22	20241121	8250	33.94	20241114	0.33	N	311690	500	45 억	212333	N	N	0	N	N
120	20241210	101108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	1760	2	18.51	4750609400	413473	390.20	12000	12000	11010	12360	6660	9510	11489.54	2.33	0	-28693	10096	9802	9626	9332	9156	9715	9245	46	2850	500	6650	10	1	9112502	1027	-3.70	1.44	12	4.54	-3050.00	7846.00	18800	20241121	-40.05	8250	20241114	36.61	18800	-40.05	20241121	8250	36.61	20241114	18800	-40.05	20241121	8250	36.61	20241114	0.33	N	311690	500	45 억	212333	N	N	0	N	N
121	20241210	091115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11070	1560	2	16.40	2392238670	207116	195.46	12000	12000	11010	12360	6660	9510	11550.26	2.33	0	-30993	10096	9802	9626	9332	9156	9715	9245	46	2850	500	6650	10	1	9112502	1009	-3.63	1.41	12	2.27	-3050.00	7846.00	18800	20241121	-41.12	8250	20241114	34.18	18800	-41.12	20241121	8250	34.18	20241114	18800	-41.12	20241121	8250	34.18	20241114	0.33	N	311690	500	45 억	212333	N	N	0	N	N
122	20241209	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9510	-440	5	-4.42	921144170	95894	58.32	9850	9920	9450	12930	6970	9950	9606.09	2.10	0	21241	11063	10506	10103	9546	9143	10305	9345	46	2980	500	6960	10	1	9112502	867	-3.12	1.21	12	1.05	-3050.00	7846.00	18800	20241121	-49.41	8250	20241114	15.27	18800	-49.41	20241121	8250	15.27	20241114	18800	-49.41	20241121	8250	15.27	20241114	0.27	N	311690	500	45 억	191047	N	N	0	N	N
123	20241209	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9570	-380	5	-3.82	873670400	90914	55.29	9850	9920	9450	12930	6970	9950	9609.82	2.10	0	20907	11063	10506	10103	9546	9143	10305	9345	46	2980	500	6960	10	1	9112502	872	-3.14	1.22	12	1.00	-3050.00	7846.00	18800	20241121	-49.10	8250	20241114	16.00	18800	-49.10	20241121	8250	16.00	20241114	18800	-49.10	20241121	8250	16.00	20241114	0.27	N	311690	500	45 억	191047	N	N	0	N	N
124	20241209	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9620	-330	5	-3.32	758188290	78845	47.95	9850	9920	9450	12930	6970	9950	9616.14	2.10	0	20505	11063	10506	10103	9546	9143	10305	9345	46	2980	500	6960	10	1	9112502	877	-3.15	1.23	12	0.87	-3050.00	7846.00	18800	20241121	-48.83	8250	20241114	16.61	18800	-48.83	20241121	8250	16.61	20241114	18800	-48.83	20241121	8250	16.61	20241114	0.27	N	311690	500	45 억	191047	N	N	0	N	N
125	20241209	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	-350	5	-3.52	679032440	70590	42.93	9850	9920	9450	12930	6970	9950	9619.34	2.10	0	17100	11063	10506	10103	9546	9143	10305	9345	46	2980	500	6960	10	1	9112502	875	-3.15	1.22	12	0.77	-3050.00	7846.00	18800	20241121	-48.94	8250	20241114	16.36	18800	-48.94	20241121	8250	16.36	20241114	18800	-48.94	20241121	8250	16.36	20241114	0.27	N	311690	500	45 억	191047	N	N	0	N	N
126	20241209	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	-350	5	-3.52	606848750	63051	38.35	9850	9920	9450	12930	6970	9950	9624.68	2.10	0	16272	11063	10506	10103	9546	9143	10305	9345	46	2980	500	6960	10	1	9112502	875	-3.15	1.22	12	0.69	-3050.00	7846.00	18800	20241121	-48.94	8250	20241114	16.36	18800	-48.94	20241121	8250	16.36	20241114	18800	-48.94	20241121	8250	16.36	20241114	0.27	N	311690	500	45 억	191047	N	N	0	N	N
127	20241209	111106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9580	-370	5	-3.72	521628960	54161	32.94	9850	9920	9450	12930	6970	9950	9631.02	2.10	0	14059	11063	10506	10103	9546	9143	10305	9345	46	2980	500	6960	10	1	9112502	873	-3.14	1.22	12	0.59	-3050.00	7846.00	18800	20241121	-49.04	8250	20241114	16.12	18800	-49.04	20241121	8250	16.12	20241114	18800	-49.04	20241121	8250	16.12	20241114	0.27	N	311690	500	45 억	191047	N	N	0	N	N
128	20241209	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9640	-310	5	-3.12	414924120	43045	26.18	9850	9920	9450	12930	6970	9950	9639.24	2.10	0	10340	11063	10506	10103	9546	9143	10305	9345	46	2980	500	6960	10	1	9112502	878	-3.16	1.23	12	0.47	-3050.00	7846.00	18800	20241121	-48.72	8250	20241114	16.85	18800	-48.72	20241121	8250	16.85	20241114	18800	-48.72	20241121	8250	16.85	20241114	0.27	N	311690	500	45 억	191047	N	N	0	N	N
129	20241209	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9690	-260	5	-2.61	186750130	19233	11.70	9850	9920	9500	12930	6970	9950	9709.76	2.10	0	7372	11063	10506	10103	9546	9143	10305	9345	46	2980	500	6960	10	1	9112502	883	-3.18	1.24	12	0.21	-3050.00	7846.00	18800	20241121	-48.46	8250	20241114	17.45	18800	-48.46	20241121	8250	17.45	20241114	18800	-48.46	20241121	8250	17.45	20241114	0.27	N	311690	500	45 억	191047	N	N	0	N	N
130	20241206	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-750	5	-7.01	1647094140	162755	135.08	10590	10660	9700	13910	7490	10700	10120.14	2.04	0	4726	11453	11076	10733	10356	10013	10905	10185	46	3210	500	7490	10	1	9112502	907	-3.26	1.27	12	1.79	-3050.00	7846.00	18800	20241121	-47.07	8250	20241114	20.61	18800	-47.07	20241121	8250	20.61	20241114	18800	-47.07	20241121	8250	20.61	20241114	0.30	N	311690	500	45 억	186321	N	N	0	N	N
131	20241206	151100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-650	5	-6.07	1560534340	154084	127.89	10590	10660	9700	13910	7490	10700	10127.77	2.04	0	3885	11453	11076	10733	10356	10013	10905	10185	46	3210	500	7490	10	1	9112502	916	-3.30	1.28	12	1.69	-3050.00	7846.00	18800	20241121	-46.54	8250	20241114	21.82	18800	-46.54	20241121	8250	21.82	20241114	18800	-46.54	20241121	8250	21.82	20241114	0.30	N	311690	500	45 억	186321	N	N	0	N	N
132	20241206	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-680	5	-6.36	1451143210	143251	118.90	10590	10660	9700	13910	7490	10700	10130.02	2.04	0	2193	11453	11076	10733	10356	10013	10905	10185	46	3210	500	7490	10	1	9112502	913	-3.29	1.28	12	1.57	-3050.00	7846.00	18800	20241121	-46.70	8250	20241114	21.45	18800	-46.70	20241121	8250	21.45	20241114	18800	-46.70	20241121	8250	21.45	20241114	0.30	N	311690	500	45 억	186321	N	N	0	N	N
133	20241206	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	-580	5	-5.42	1345839740	132837	110.25	10590	10660	9700	13910	7490	10700	10131.46	2.04	0	3397	11453	11076	10733	10356	10013	10905	10185	46	3210	500	7490	10	1	9112502	922	-3.32	1.29	12	1.46	-3050.00	7846.00	18800	20241121	-46.17	8250	20241114	22.67	18800	-46.17	20241121	8250	22.67	20241114	18800	-46.17	20241121	8250	22.67	20241114	0.30	N	311690	500	45 억	186321	N	N	0	N	N
134	20241206	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-680	5	-6.36	1219354280	120277	99.83	10590	10660	9700	13910	7490	10700	10137.82	2.04	0	5060	11453	11076	10733	10356	10013	10905	10185	46	3210	500	7490	10	1	9112502	913	-3.29	1.28	12	1.32	-3050.00	7846.00	18800	20241121	-46.70	8250	20241114	21.45	18800	-46.70	20241121	8250	21.45	20241114	18800	-46.70	20241121	8250	21.45	20241114	0.30	N	311690	500	45 억	186321	N	N	0	N	N
135	20241206	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-710	5	-6.64	1047379170	103050	85.53	10590	10660	9700	13910	7490	10700	10163.73	2.04	0	5493	11453	11076	10733	10356	10013	10905	10185	46	3210	500	7490	10	1	9112502	910	-3.28	1.27	12	1.13	-3050.00	7846.00	18800	20241121	-46.86	8250	20241114	21.09	18800	-46.86	20241121	8250	21.09	20241114	18800	-46.86	20241121	8250	21.09	20241114	0.30	N	311690	500	45 억	186321	N	N	0	N	N
136	20241206	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	-510	5	-4.77	572071590	55419	46.00	10590	10660	10110	13910	7490	10700	10322.57	2.04	0	703	11453	11076	10733	10356	10013	10905	10185	46	3210	500	7490	10	1	9112502	929	-3.34	1.30	12	0.61	-3050.00	7846.00	18800	20241121	-45.80	8250	20241114	23.52	18800	-45.80	20241121	8250	23.52	20241114	18800	-45.80	20241121	8250	23.52	20241114	0.30	N	311690	500	45 억	186321	N	N	0	N	N
137	20241206	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	-100	5	-0.93	66248190	6279	5.21	10590	10660	10510	13910	7490	10700	10550.45	2.04	0	306	11453	11076	10733	10356	10013	10905	10185	46	3210	500	7490	10	1	9112502	966	-3.48	1.35	12	0.07	-3050.00	7846.00	18800	20241121	-43.62	8250	20241114	28.48	18800	-43.62	20241121	8250	28.48	20241114	18800	-43.62	20241121	8250	28.48	20241114	0.30	N	311690	500	45 억	186321	N	N	0	N	N
138	20241205	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	-300	5	-2.73	1278566580	118481	59.83	10990	11110	10390	14300	7700	11000	10791.07	2.02	0	2208	11693	11346	10993	10646	10293	11520	10820	46	3300	500	7700	10	1	9112502	975	-3.51	1.36	12	1.30	-3050.00	7846.00	18800	20241121	-43.09	8250	20241114	29.70	18800	-43.09	20241121	8250	29.70	20241114	18800	-43.09	20241121	8250	29.70	20241114	0.29	N	311690	500	45 억	184088	N	N	0	N	N
139	20241205	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10690	-310	5	-2.82	1216789390	112709	56.91	10990	11110	10390	14300	7700	11000	10795.09	2.02	0	3030	11693	11346	10993	10646	10293	11520	10820	46	3300	500	7700	10	1	9112502	974	-3.50	1.36	12	1.24	-3050.00	7846.00	18800	20241121	-43.14	8250	20241114	29.58	18800	-43.14	20241121	8250	29.58	20241114	18800	-43.14	20241121	8250	29.58	20241114	0.29	N	311690	500	45 억	184088	N	N	0	N	N
140	20241205	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	-130	5	-1.18	837907350	77118	38.94	10990	11110	10670	14300	7700	11000	10864.53	2.02	0	-2294	11693	11346	10993	10646	10293	11520	10820	46	3300	500	7700	10	1	9112502	991	-3.56	1.39	12	0.85	-3050.00	7846.00	18800	20241121	-42.18	8250	20241114	31.76	18800	-42.18	20241121	8250	31.76	20241114	18800	-42.18	20241121	8250	31.76	20241114	0.29	N	311690	500	45 억	184088	N	N	0	N	N
141	20241205	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10950	-50	5	-0.45	736322720	67750	34.21	10990	11110	10670	14300	7700	11000	10867.41	2.02	0	-4591	11693	11346	10993	10646	10293	11520	10820	46	3300	500	7700	10	1	9112502	998	-3.59	1.40	12	0.74	-3050.00	7846.00	18800	20241121	-41.76	8250	20241114	32.73	18800	-41.76	20241121	8250	32.73	20241114	18800	-41.76	20241121	8250	32.73	20241114	0.29	N	311690	500	45 억	184088	N	N	0	N	N
142	20241205	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	-70	5	-0.64	651323560	60015	30.31	10990	11110	10670	14300	7700	11000	10851.64	2.02	0	-2164	11693	11346	10993	10646	10293	11520	10820	46	3300	500	7700	10	1	9112502	996	-3.58	1.39	12	0.66	-3050.00	7846.00	18800	20241121	-41.86	8250	20241114	32.48	18800	-41.86	20241121	8250	32.48	20241114	18800	-41.86	20241121	8250	32.48	20241114	0.29	N	311690	500	45 억	184088	N	N	0	N	N
143	20241205	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	-70	5	-0.64	537719500	49689	25.09	10990	11110	10670	14300	7700	11000	10820.18	2.02	0	-1539	11693	11346	10993	10646	10293	11520	10820	46	3300	500	7700	10	1	9112502	996	-3.58	1.39	12	0.55	-3050.00	7846.00	18800	20241121	-41.86	8250	20241114	32.48	18800	-41.86	20241121	8250	32.48	20241114	18800	-41.86	20241121	8250	32.48	20241114	0.29	N	311690	500	45 억	184088	N	N	0	N	N
144	20241205	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	-100	5	-0.91	435938910	40299	20.35	10990	11110	10670	14300	7700	11000	10815.69	2.02	0	-1624	11693	11346	10993	10646	10293	11520	10820	46	3300	500	7700	10	1	9112502	993	-3.57	1.39	12	0.44	-3050.00	7846.00	18800	20241121	-42.02	8250	20241114	32.12	18800	-42.02	20241121	8250	32.12	20241114	18800	-42.02	20241121	8250	32.12	20241114	0.29	N	311690	500	45 억	184088	N	N	0	N	N
145	20241205	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10740	-260	5	-2.36	191422800	17639	8.91	10990	11110	10670	14300	7700	11000	10848.64	2.02	0	-683	11693	11346	10993	10646	10293	11520	10820	46	3300	500	7700	10	1	9112502	979	-3.52	1.37	12	0.19	-3050.00	7846.00	18800	20241121	-42.87	8250	20241114	30.18	18800	-42.87	20241121	8250	30.18	20241114	18800	-42.87	20241121	8250	30.18	20241114	0.29	N	311690	500	45 억	184088	N	N	0	N	N
146	20241204	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	-420	5	-3.68	2132438060	194908	125.60	10970	11340	10640	14840	8000	11420	10940.64	1.92	0	9269	11786	11602	11436	11252	11086	11695	11345	46	3420	500	7990	10	1	9112502	1002	-3.61	1.40	12	2.14	-3050.00	7846.00	18800	20241121	-41.49	8250	20241114	33.33	18800	-41.49	20241121	8250	33.33	20241114	18800	-41.49	20241121	8250	33.33	20241114	0.22	N	311690	500	45 억	174809	N	N	0	N	N
147	20241204	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11010	-410	5	-3.59	2021890150	184874	119.13	10970	11340	10640	14840	8000	11420	10936.58	1.92	0	9242	11786	11602	11436	11252	11086	11695	11345	46	3420	500	7990	10	1	9112502	1003	-3.61	1.40	12	2.03	-3050.00	7846.00	18800	20241121	-41.44	8250	20241114	33.45	18800	-41.44	20241121	8250	33.45	20241114	18800	-41.44	20241121	8250	33.45	20241114	0.22	N	311690	500	45 억	174809	N	N	0	N	N
148	20241204	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	-660	5	-5.78	1806742120	165166	106.43	10970	11340	10640	14840	8000	11420	10938.95	1.92	0	9600	11786	11602	11436	11252	11086	11695	11345	46	3420	500	7990	10	1	9112502	981	-3.53	1.37	12	1.81	-3050.00	7846.00	18800	20241121	-42.77	8250	20241114	30.42	18800	-42.77	20241121	8250	30.42	20241114	18800	-42.77	20241121	8250	30.42	20241114	0.22	N	311690	500	45 억	174809	N	N	0	N	N
149	20241204	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	-590	5	-5.17	1720137730	157127	101.25	10970	11340	10640	14840	8000	11420	10947.44	1.92	0	8433	11786	11602	11436	11252	11086	11695	11345	46	3420	500	7990	10	1	9112502	987	-3.55	1.38	12	1.72	-3050.00	7846.00	18800	20241121	-42.39	8250	20241114	31.27	18800	-42.39	20241121	8250	31.27	20241114	18800	-42.39	20241121	8250	31.27	20241114	0.22	N	311690	500	45 억	174809	N	N	0	N	N
150	20241204	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-570	5	-4.99	1611952760	147100	94.79	10970	11340	10640	14840	8000	11420	10958.21	1.92	0	5929	11786	11602	11436	11252	11086	11695	11345	46	3420	500	7990	10	1	9112502	989	-3.56	1.38	12	1.61	-3050.00	7846.00	18800	20241121	-42.29	8250	20241114	31.52	18800	-42.29	20241121	8250	31.52	20241114	18800	-42.29	20241121	8250	31.52	20241114	0.22	N	311690	500	45 억	174809	N	N	0	N	N
151	20241204	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10790	-630	5	-5.52	1349239910	122674	79.05	10970	11340	10730	14840	8000	11420	10998.58	1.92	0	4607	11786	11602	11436	11252	11086	11695	11345	46	3420	500	7990	10	1	9112502	983	-3.54	1.38	12	1.35	-3050.00	7846.00	18800	20241121	-42.61	8250	20241114	30.79	18800	-42.61	20241121	8250	30.79	20241114	18800	-42.61	20241121	8250	30.79	20241114	0.22	N	311690	500	45 억	174809	N	N	0	N	N
152	20241204	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11050	-370	5	-3.24	916999610	83083	53.54	10970	11340	10730	14840	8000	11420	11037.15	1.92	0	7305	11786	11602	11436	11252	11086	11695	11345	46	3420	500	7990	10	1	9112502	1007	-3.62	1.41	12	0.91	-3050.00	7846.00	18800	20241121	-41.22	8250	20241114	33.94	18800	-41.22	20241121	8250	33.94	20241114	18800	-41.22	20241121	8250	33.94	20241114	0.22	N	311690	500	45 억	174809	N	N	0	N	N
153	20241204	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11080	-340	5	-2.98	361335090	33023	21.28	10970	11080	10730	14840	8000	11420	10941.92	1.92	0	5308	11786	11602	11436	11252	11086	11695	11345	46	3420	500	7990	10	1	9112502	1010	-3.63	1.41	12	0.36	-3050.00	7846.00	18800	20241121	-41.06	8250	20241114	34.30	18800	-41.06	20241121	8250	34.30	20241114	18800	-41.06	20241121	8250	34.30	20241114	0.22	N	311690	500	45 억	174809	N	N	0	N	N
154	20241203	161106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11420	-90	5	-0.78	1720221830	150697	47.55	11270	11620	11270	14960	8060	11510	11415.08	1.88	0	3711	12323	11916	11543	11136	10763	11730	10950	46	3450	500	8050	10	1	9112502	1041	-3.74	1.46	12	1.65	-3050.00	7846.00	18800	20241121	-39.26	8250	20241114	38.42	18800	-39.26	20241121	8250	38.42	20241114	18800	-39.26	20241121	8250	38.42	20241114	0.23	N	311690	500	45 억	170893	N	N	0	N	N
155	20241203	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11400	-110	5	-0.96	1632631420	143034	45.14	11270	11620	11270	14960	8060	11510	11414.29	1.88	0	3782	12323	11916	11543	11136	10763	11730	10950	46	3450	500	8050	10	1	9112502	1039	-3.74	1.45	12	1.57	-3050.00	7846.00	18800	20241121	-39.36	8250	20241114	38.18	18800	-39.36	20241121	8250	38.18	20241114	18800	-39.36	20241121	8250	38.18	20241114	0.23	N	311690	500	45 억	170893	N	N	0	N	N
156	20241203	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11390	-120	5	-1.04	1433612750	125624	39.64	11270	11620	11270	14960	8060	11510	11411.93	1.88	0	2763	12323	11916	11543	11136	10763	11730	10950	46	3450	500	8050	10	1	9112502	1038	-3.73	1.45	12	1.38	-3050.00	7846.00	18800	20241121	-39.41	8250	20241114	38.06	18800	-39.41	20241121	8250	38.06	20241114	18800	-39.41	20241121	8250	38.06	20241114	0.23	N	311690	500	45 억	170893	N	N	0	N	N
157	20241203	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	-40	5	-0.35	1288436790	112893	35.62	11270	11620	11270	14960	8060	11510	11412.90	1.88	0	2274	12323	11916	11543	11136	10763	11730	10950	46	3450	500	8050	10	1	9112502	1045	-3.76	1.46	12	1.24	-3050.00	7846.00	18800	20241121	-38.99	8250	20241114	39.03	18800	-38.99	20241121	8250	39.03	20241114	18800	-38.99	20241121	8250	39.03	20241114	0.23	N	311690	500	45 억	170893	N	N	0	N	N
158	20241203	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11590	80	2	0.70	1142351280	100109	31.59	11270	11620	11270	14960	8060	11510	11411.07	1.88	0	2294	12323	11916	11543	11136	10763	11730	10950	46	3450	500	8050	10	1	9112502	1056	-3.80	1.48	12	1.10	-3050.00	7846.00	18800	20241121	-38.35	8250	20241114	40.48	18800	-38.35	20241121	8250	40.48	20241114	18800	-38.35	20241121	8250	40.48	20241114	0.23	N	311690	500	45 억	170893	N	N	0	N	N
159	20241203	111113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11400	-110	5	-0.96	986043970	86556	27.31	11270	11610	11270	14960	8060	11510	11391.98	1.88	0	2949	12323	11916	11543	11136	10763	11730	10950	46	3450	500	8050	10	1	9112502	1039	-3.74	1.45	12	0.95	-3050.00	7846.00	18800	20241121	-39.36	8250	20241114	38.18	18800	-39.36	20241121	8250	38.18	20241114	18800	-39.36	20241121	8250	38.18	20241114	0.23	N	311690	500	45 억	170893	N	N	0	N	N
160	20241203	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11450	-60	5	-0.52	791581110	69560	21.95	11270	11610	11270	14960	8060	11510	11379.83	1.88	0	4904	12323	11916	11543	11136	10763	11730	10950	46	3450	500	8050	10	1	9112502	1043	-3.75	1.46	12	0.76	-3050.00	7846.00	18800	20241121	-39.10	8250	20241114	38.79	18800	-39.10	20241121	8250	38.79	20241114	18800	-39.10	20241121	8250	38.79	20241114	0.23	N	311690	500	45 억	170893	N	N	0	N	N
161	20241203	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11370	-140	5	-1.22	188727980	16639	5.25	11270	11470	11270	14960	8060	11510	11342.50	1.88	0	4218	12323	11916	11543	11136	10763	11730	10950	46	3450	500	8050	10	1	9112502	1036	-3.73	1.45	12	0.18	-3050.00	7846.00	18800	20241121	-39.52	8250	20241114	37.82	18800	-39.52	20241121	8250	37.82	20241114	18800	-39.52	20241121	8250	37.82	20241114	0.23	N	311690	500	45 억	170893	N	N	0	N	N
162	20241202	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11510	140	2	1.23	3577416860	309962	69.19	11730	11950	11170	14780	7960	11370	11541.56	1.88	0	-77	12236	11802	11446	11012	10656	11625	10835	46	3410	500	7950	10	1	9112502	1049	-3.77	1.47	12	3.40	-3050.00	7846.00	18800	20241121	-38.78	8250	20241114	39.52	18800	-38.78	20241121	8250	39.52	20241114	18800	-38.78	20241121	8250	39.52	20241114	0.43	N	311690	500	45 억	171127	N	N	0	N	N
163	20241202	151222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11560	190	2	1.67	3434425670	297540	66.42	11730	11950	11170	14780	7960	11370	11542.74	1.88	0	364	12236	11802	11446	11012	10656	11625	10835	46	3410	500	7950	10	1	9112502	1053	-3.79	1.47	12	3.27	-3050.00	7846.00	18800	20241121	-38.51	8250	20241114	40.12	18800	-38.51	20241121	8250	40.12	20241114	18800	-38.51	20241121	8250	40.12	20241114	0.43	N	311690	500	45 억	171127	N	N	0	N	N
164	20241202	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11450	80	2	0.70	2816514710	244364	54.55	11730	11950	11170	14780	7960	11370	11525.90	1.88	0	-157	12236	11802	11446	11012	10656	11625	10835	46	3410	500	7950	10	1	9112502	1043	-3.75	1.46	12	2.68	-3050.00	7846.00	18800	20241121	-39.10	8250	20241114	38.79	18800	-39.10	20241121	8250	38.79	20241114	18800	-39.10	20241121	8250	38.79	20241114	0.43	N	311690	500	45 억	171127	N	N	0	N	N
165	20241202	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11260	-110	5	-0.97	2488381500	215834	48.18	11730	11950	11170	14780	7960	11370	11529.15	1.88	0	-438	12236	11802	11446	11012	10656	11625	10835	46	3410	500	7950	10	1	9112502	1026	-3.69	1.44	12	2.37	-3050.00	7846.00	18800	20241121	-40.11	8250	20241114	36.48	18800	-40.11	20241121	8250	36.48	20241114	18800	-40.11	20241121	8250	36.48	20241114	0.43	N	311690	500	45 억	171127	N	N	0	N	N
166	20241202	121112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11340	-30	5	-0.26	2397759470	207815	46.39	11730	11950	11170	14780	7960	11370	11537.95	1.88	0	-570	12236	11802	11446	11012	10656	11625	10835	46	3410	500	7950	10	1	9112502	1033	-3.72	1.45	12	2.28	-3050.00	7846.00	18800	20241121	-39.68	8250	20241114	37.45	18800	-39.68	20241121	8250	37.45	20241114	18800	-39.68	20241121	8250	37.45	20241114	0.43	N	311690	500	45 억	171127	N	N	0	N	N
167	20241202	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11420	50	2	0.44	2230825170	193096	43.11	11730	11950	11170	14780	7960	11370	11552.93	1.88	0	-482	12236	11802	11446	11012	10656	11625	10835	46	3410	500	7950	10	1	9112502	1041	-3.74	1.46	12	2.12	-3050.00	7846.00	18800	20241121	-39.26	8250	20241114	38.42	18800	-39.26	20241121	8250	38.42	20241114	18800	-39.26	20241121	8250	38.42	20241114	0.43	N	311690	500	45 억	171127	N	N	0	N	N
168	20241202	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11340	-30	5	-0.26	1944628480	167761	37.45	11730	11950	11170	14780	7960	11370	11591.66	1.88	0	1169	12236	11802	11446	11012	10656	11625	10835	46	3410	500	7950	10	1	9112502	1033	-3.72	1.45	12	1.84	-3050.00	7846.00	18800	20241121	-39.68	8250	20241114	37.45	18800	-39.68	20241121	8250	37.45	20241114	18800	-39.68	20241121	8250	37.45	20241114	0.43	N	311690	500	45 억	171127	N	N	0	N	N
169	20241202	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11760	390	2	3.43	951774270	80895	18.06	11730	11950	11600	14780	7960	11370	11765.55	1.88	0	1408	12236	11802	11446	11012	10656	11625	10835	46	3410	500	7950	10	1	9112502	1072	-3.86	1.50	12	0.89	-3050.00	7846.00	18800	20241121	-37.45	8250	20241114	42.55	18800	-37.45	20241121	8250	42.55	20241114	18800	-37.45	20241121	8250	42.55	20241114	0.43	N	311690	500	45 억	171127	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History