KissMeData/389030/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 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	161321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	10	2	0.73	41872563	30841	50.80	1400	1409	1320	1774	956	1365	1357.69	0.70	-2979	-2979	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	459	-4.68	1.33	12	0.09	-294.00	1036.00	2765	20240112	-50.27	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	2765	-50.27	20240112	1209	13.73	20240805	0.39	N	389030	500	166 억	232164	N	N	N	N
3	20241231	151306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	10	2	0.73	41872563	30841	50.80	1400	1409	1320	1774	956	1365	1357.69	0.70	-2979	-2979	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	459	-4.68	1.33	12	0.09	-294.00	1036.00	2765	20240112	-50.27	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	2765	-50.27	20240112	1209	13.73	20240805	0.39	N	389030	500	166 억	232164	N	N	N	N
4	20241231	141318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	10	2	0.73	41872563	30841	50.80	1400	1409	1320	1774	956	1365	1357.69	0.70	-2979	-2979	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	459	-4.68	1.33	12	0.09	-294.00	1036.00	2765	20240112	-50.27	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	2765	-50.27	20240112	1209	13.73	20240805	0.39	N	389030	500	166 억	232164	N	N	N	N
5	20241231	131322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	10	2	0.73	41872563	30841	50.80	1400	1409	1320	1774	956	1365	1357.69	0.70	-2979	-2979	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	459	-4.68	1.33	12	0.09	-294.00	1036.00	2765	20240112	-50.27	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	2765	-50.27	20240112	1209	13.73	20240805	0.39	N	389030	500	166 억	232164	N	N	N	N
6	20241231	121320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	10	2	0.73	41872563	30841	50.80	1400	1409	1320	1774	956	1365	1357.69	0.70	-2979	-2979	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	459	-4.68	1.33	12	0.09	-294.00	1036.00	2765	20240112	-50.27	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	2765	-50.27	20240112	1209	13.73	20240805	0.39	N	389030	500	166 억	232164	N	N	N	N
7	20241231	111319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	10	2	0.73	41872563	30841	50.80	1400	1409	1320	1774	956	1365	1357.69	0.70	-2979	-2979	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	459	-4.68	1.33	12	0.09	-294.00	1036.00	2765	20240112	-50.27	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	2765	-50.27	20240112	1209	13.73	20240805	0.39	N	389030	500	166 억	232164	N	N	N	N
8	20241231	101313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	10	2	0.73	41872563	30841	50.80	1400	1409	1320	1774	956	1365	1357.69	0.70	-2979	-2979	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	459	-4.68	1.33	12	0.09	-294.00	1036.00	2765	20240112	-50.27	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	2765	-50.27	20240112	1209	13.73	20240805	0.39	N	389030	500	166 억	232164	N	N	N	N
9	20241231	091316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	10	2	0.73	41872563	30841	50.80	1400	1409	1320	1774	956	1365	1357.69	0.70	-2979	-2979	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	459	-4.68	1.33	12	0.09	-294.00	1036.00	2765	20240112	-50.27	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	2765	-50.27	20240112	1209	13.73	20240805	0.39	N	389030	500	166 억	232164	N	N	N	N
10	20241230	161311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	10	2	0.73	41872563	30841	50.80	1400	1409	1320	1774	956	1365	1357.69	0.71	0	-2979	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	459	-4.68	1.33	12	0.09	-294.00	1036.00	2765	20240112	-50.27	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	2765	-50.27	20240112	1209	13.73	20240805	0.39	N	389030	500	166 억	235143	N	N	N	N
11	20241230	151316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1374	9	2	0.66	38898858	28678	47.23	1400	1409	1320	1774	956	1365	1356.40	0.71	0	-2979	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	458	-4.67	1.33	12	0.09	-294.00	1036.00	2765	20240112	-50.31	1209	20240805	13.65	2765	-50.31	20240112	1209	13.65	20240805	2765	-50.31	20240112	1209	13.65	20240805	0.39	N	389030	500	166 억	235143	N	N	N	N
12	20241230	141316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1358	-7	5	-0.51	27714324	20481	33.73	1400	1409	1320	1774	956	1365	1353.17	0.71	0	-981	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	453	-4.62	1.31	12	0.06	-294.00	1036.00	2765	20240112	-50.89	1209	20240805	12.32	2765	-50.89	20240112	1209	12.32	20240805	2765	-50.89	20240112	1209	12.32	20240805	0.39	N	389030	500	166 억	235143	N	N	N	N
13	20241230	131317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1362	-3	5	-0.22	26974438	19935	32.83	1400	1409	1320	1774	956	1365	1353.12	0.71	0	-680	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	454	-4.63	1.31	12	0.06	-294.00	1036.00	2765	20240112	-50.74	1209	20240805	12.66	2765	-50.74	20240112	1209	12.66	20240805	2765	-50.74	20240112	1209	12.66	20240805	0.39	N	389030	500	166 억	235143	N	N	N	N
14	20241230	121312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1354	-11	5	-0.81	26026050	19235	31.68	1400	1409	1320	1774	956	1365	1353.06	0.71	0	-340	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	452	-4.61	1.31	12	0.06	-294.00	1036.00	2765	20240112	-51.03	1209	20240805	11.99	2765	-51.03	20240112	1209	11.99	20240805	2765	-51.03	20240112	1209	11.99	20240805	0.39	N	389030	500	166 억	235143	N	N	N	N
15	20241230	111313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1340	-25	5	-1.83	21798855	16075	26.48	1400	1409	1320	1774	956	1365	1356.07	0.71	0	606	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	447	-4.56	1.29	12	0.05	-294.00	1036.00	2765	20240112	-51.54	1209	20240805	10.84	2765	-51.54	20240112	1209	10.84	20240805	2765	-51.54	20240112	1209	10.84	20240805	0.39	N	389030	500	166 억	235143	N	N	N	N
16	20241230	101312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1360	-5	5	-0.37	10762183	7827	12.89	1400	1409	1320	1774	956	1365	1375.01	0.71	0	-2025	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	454	-4.63	1.31	12	0.02	-294.00	1036.00	2765	20240112	-50.81	1209	20240805	12.49	2765	-50.81	20240112	1209	12.49	20240805	2765	-50.81	20240112	1209	12.49	20240805	0.39	N	389030	500	166 억	235143	N	N	N	N
17	20241230	091317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	10	2	0.73	9526360	6920	11.40	1400	1409	1320	1774	956	1365	1376.64	0.71	0	-1296	1432	1398	1359	1325	1286	1379	1306	167	409	500	900	1	1	33351845	459	-4.68	1.33	12	0.02	-294.00	1036.00	2765	20240112	-50.27	1209	20240805	13.73	2765	-50.27	20240112	1209	13.73	20240805	2765	-50.27	20240112	1209	13.73	20240805	0.39	N	389030	500	166 억	235143	N	N	N	N
18	20241227	161308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1365	-29	5	-2.08	81438315	60714	93.90	1393	1393	1320	1812	976	1394	1341.34	0.74	0	-11616	1488	1441	1388	1341	1288	1414	1314	167	418	500	920	1	1	33351845	455	-4.64	1.32	12	0.18	-294.00	1036.00	2765	20240112	-50.63	1209	20240805	12.90	2765	-50.63	20240112	1209	12.90	20240805	2765	-50.63	20240112	1209	12.90	20240805	0.39	N	389030	500	166 억	246709	N	N	N	N
19	20241227	151308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1326	-68	5	-4.88	65168265	48617	75.19	1393	1393	1320	1812	976	1394	1340.44	0.74	0	-7071	1488	1441	1388	1341	1288	1414	1314	167	418	500	920	1	1	33351845	442	-4.51	1.28	12	0.15	-294.00	1036.00	2765	20240112	-52.04	1209	20240805	9.68	2765	-52.04	20240112	1209	9.68	20240805	2765	-52.04	20240112	1209	9.68	20240805	0.39	N	389030	500	166 억	246709	N	N	N	N
20	20241227	141310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1323	-71	5	-5.09	62029442	46242	71.52	1393	1393	1320	1812	976	1394	1341.41	0.74	0	-6779	1488	1441	1388	1341	1288	1414	1314	167	418	500	920	1	1	33351845	441	-4.50	1.28	12	0.14	-294.00	1036.00	2765	20240112	-52.15	1209	20240805	9.43	2765	-52.15	20240112	1209	9.43	20240805	2765	-52.15	20240112	1209	9.43	20240805	0.39	N	389030	500	166 억	246709	N	N	N	N
21	20241227	131308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1335	-59	5	-4.23	60516994	45100	69.75	1393	1393	1320	1812	976	1394	1341.84	0.74	0	-6364	1488	1441	1388	1341	1288	1414	1314	167	418	500	920	1	1	33351845	445	-4.54	1.29	12	0.14	-294.00	1036.00	2765	20240112	-51.72	1209	20240805	10.42	2765	-51.72	20240112	1209	10.42	20240805	2765	-51.72	20240112	1209	10.42	20240805	0.39	N	389030	500	166 억	246709	N	N	N	N
22	20241227	121309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1339	-55	5	-3.95	41987158	31118	48.13	1393	1393	1330	1812	976	1394	1349.29	0.74	0	-6713	1488	1441	1388	1341	1288	1414	1314	167	418	500	920	1	1	33351845	447	-4.55	1.29	12	0.09	-294.00	1036.00	2765	20240112	-51.57	1209	20240805	10.75	2765	-51.57	20240112	1209	10.75	20240805	2765	-51.57	20240112	1209	10.75	20240805	0.39	N	389030	500	166 억	246709	N	N	N	N
23	20241227	111308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1369	-25	5	-1.79	26117130	19232	29.74	1393	1393	1340	1812	976	1394	1358.00	0.74	0	-4966	1488	1441	1388	1341	1288	1414	1314	167	418	500	920	1	1	33351845	457	-4.66	1.32	12	0.06	-294.00	1036.00	2765	20240112	-50.49	1209	20240805	13.23	2765	-50.49	20240112	1209	13.23	20240805	2765	-50.49	20240112	1209	13.23	20240805	0.39	N	389030	500	166 억	246709	N	N	N	N
24	20241227	101307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1350	-44	5	-3.16	18355063	13497	20.87	1393	1393	1350	1812	976	1394	1359.94	0.74	0	-5373	1488	1441	1388	1341	1288	1414	1314	167	418	500	920	1	1	33351845	450	-4.59	1.30	12	0.04	-294.00	1036.00	2765	20240112	-51.18	1209	20240805	11.66	2765	-51.18	20240112	1209	11.66	20240805	2765	-51.18	20240112	1209	11.66	20240805	0.39	N	389030	500	166 억	246709	N	N	N	N
25	20241227	091313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1360	-34	5	-2.44	11137228	8159	12.62	1393	1393	1360	1812	976	1394	1365.02	0.74	0	-6350	1488	1441	1388	1341	1288	1414	1314	167	418	500	920	1	1	33351845	454	-4.63	1.31	12	0.02	-294.00	1036.00	2765	20240112	-50.81	1209	20240805	12.49	2765	-50.81	20240112	1209	12.49	20240805	2765	-50.81	20240112	1209	12.49	20240805	0.39	N	389030	500	166 억	246709	N	N	N	N
26	20241226	161302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1394	4	2	0.29	88019170	64631	107.09	1415	1435	1335	1807	973	1390	1361.87	0.76	0	-8477	1458	1423	1391	1356	1324	1408	1341	167	417	500	910	1	1	33351845	465	-4.74	1.35	12	0.19	-294.00	1036.00	2765	20240112	-49.58	1209	20240805	15.30	2765	-49.58	20240112	1209	15.30	20240805	2765	-49.58	20240112	1209	15.30	20240805	0.42	N	389030	500	166 억	255116	N	N	N	N
27	20241226	151259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1337	-53	5	-3.81	73344472	53949	89.39	1415	1435	1335	1807	973	1390	1359.51	0.76	0	-5978	1458	1423	1391	1356	1324	1408	1341	167	417	500	910	1	1	33351845	446	-4.55	1.29	12	0.16	-294.00	1036.00	2765	20240112	-51.65	1209	20240805	10.59	2765	-51.65	20240112	1209	10.59	20240805	2765	-51.65	20240112	1209	10.59	20240805	0.42	N	389030	500	166 억	255116	N	N	N	N
28	20241226	141257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1338	-52	5	-3.74	59437566	43560	72.18	1415	1435	1337	1807	973	1390	1364.50	0.76	0	-4385	1458	1423	1391	1356	1324	1408	1341	167	417	500	910	1	1	33351845	446	-4.55	1.29	12	0.13	-294.00	1036.00	2765	20240112	-51.61	1209	20240805	10.67	2765	-51.61	20240112	1209	10.67	20240805	2765	-51.61	20240112	1209	10.67	20240805	0.42	N	389030	500	166 억	255116	N	N	N	N
29	20241226	131259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1350	-40	5	-2.88	44461278	32397	53.68	1415	1435	1337	1807	973	1390	1372.39	0.76	0	-3030	1458	1423	1391	1356	1324	1408	1341	167	417	500	910	1	1	33351845	450	-4.59	1.30	12	0.10	-294.00	1036.00	2765	20240112	-51.18	1209	20240805	11.66	2765	-51.18	20240112	1209	11.66	20240805	2765	-51.18	20240112	1209	11.66	20240805	0.42	N	389030	500	166 억	255116	N	N	N	N
30	20241226	121256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1348	-42	5	-3.02	39332636	28597	47.39	1415	1435	1337	1807	973	1390	1375.41	0.76	0	-3043	1458	1423	1391	1356	1324	1408	1341	167	417	500	910	1	1	33351845	450	-4.59	1.30	12	0.09	-294.00	1036.00	2765	20240112	-51.25	1209	20240805	11.50	2765	-51.25	20240112	1209	11.50	20240805	2765	-51.25	20240112	1209	11.50	20240805	0.42	N	389030	500	166 억	255116	N	N	N	N
31	20241226	111255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1370	-20	5	-1.44	25335305	18206	30.17	1415	1435	1350	1807	973	1390	1391.59	0.76	0	-2761	1458	1423	1391	1356	1324	1408	1341	167	417	500	910	1	1	33351845	457	-4.66	1.32	12	0.05	-294.00	1036.00	2765	20240112	-50.45	1209	20240805	13.32	2765	-50.45	20240112	1209	13.32	20240805	2765	-50.45	20240112	1209	13.32	20240805	0.42	N	389030	500	166 억	255116	N	N	N	N
32	20241226	101258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	-26	5	-1.87	11640650	8330	13.80	1415	1435	1364	1807	973	1390	1397.44	0.76	0	-1418	1458	1423	1391	1356	1324	1408	1341	167	417	500	910	1	1	33351845	455	-4.64	1.32	12	0.02	-294.00	1036.00	2765	20240112	-50.67	1209	20240805	12.82	2765	-50.67	20240112	1209	12.82	20240805	2765	-50.67	20240112	1209	12.82	20240805	0.42	N	389030	500	166 억	255116	N	N	N	N
33	20241226	091255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1391	1	2	0.07	5084238	3610	5.98	1415	1415	1390	1807	973	1390	1408.38	0.76	0	-1427	1458	1423	1391	1356	1324	1408	1341	167	417	500	910	1	1	33351845	464	-4.73	1.34	12	0.01	-294.00	1036.00	2765	20240112	-49.69	1209	20240805	15.05	2765	-49.69	20240112	1209	15.05	20240805	2765	-49.69	20240112	1209	15.05	20240805	0.42	N	389030	500	166 억	255116	N	N	N	N
34	20241224	161257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1390	-36	5	-2.52	83181440	60330	141.29	1418	1426	1359	1853	999	1426	1378.77	0.76	0	2295	1448	1436	1418	1406	1388	1428	1398	167	427	500	940	1	1	33351845	464	-4.73	1.34	12	0.18	-294.00	1036.00	2765	20240112	-49.73	1209	20240805	14.97	2765	-49.73	20240112	1209	14.97	20240805	2765	-49.73	20240112	1209	14.97	20240805	0.42	N	389030	500	166 억	252821	N	N	N	N
35	20241224	151256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1369	-57	5	-4.00	78099729	56646	132.66	1418	1426	1359	1853	999	1426	1378.73	0.76	0	2874	1448	1436	1418	1406	1388	1428	1398	167	427	500	940	1	1	33351845	457	-4.66	1.32	12	0.17	-294.00	1036.00	2765	20240112	-50.49	1209	20240805	13.23	2765	-50.49	20240112	1209	13.23	20240805	2765	-50.49	20240112	1209	13.23	20240805	0.42	N	389030	500	166 억	252821	N	N	N	N
36	20241224	141253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1380	-46	5	-3.23	43905674	31697	74.23	1418	1426	1372	1853	999	1426	1385.17	0.76	0	3260	1448	1436	1418	1406	1388	1428	1398	167	427	500	940	1	1	33351845	460	-4.69	1.33	12	0.10	-294.00	1036.00	2765	20240112	-50.09	1209	20240805	14.14	2765	-50.09	20240112	1209	14.14	20240805	2765	-50.09	20240112	1209	14.14	20240805	0.42	N	389030	500	166 억	252821	N	N	N	N
37	20241224	131255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1384	-42	5	-2.95	35100768	25317	59.29	1418	1426	1372	1853	999	1426	1386.45	0.76	0	6653	1448	1436	1418	1406	1388	1428	1398	167	427	500	940	1	1	33351845	462	-4.71	1.34	12	0.08	-294.00	1036.00	2765	20240112	-49.95	1209	20240805	14.47	2765	-49.95	20240112	1209	14.47	20240805	2765	-49.95	20240112	1209	14.47	20240805	0.42	N	389030	500	166 억	252821	N	N	N	N
38	20241224	121257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1381	-45	5	-3.16	33037972	23828	55.80	1418	1426	1372	1853	999	1426	1386.52	0.76	0	7018	1448	1436	1418	1406	1388	1428	1398	167	427	500	940	1	1	33351845	461	-4.70	1.33	12	0.07	-294.00	1036.00	2765	20240112	-50.05	1209	20240805	14.23	2765	-50.05	20240112	1209	14.23	20240805	2765	-50.05	20240112	1209	14.23	20240805	0.42	N	389030	500	166 억	252821	N	N	N	N
39	20241224	111256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1384	-42	5	-2.95	29906524	21560	50.49	1418	1426	1372	1853	999	1426	1387.13	0.76	0	7069	1448	1436	1418	1406	1388	1428	1398	167	427	500	940	1	1	33351845	462	-4.71	1.34	12	0.06	-294.00	1036.00	2765	20240112	-49.95	1209	20240805	14.47	2765	-49.95	20240112	1209	14.47	20240805	2765	-49.95	20240112	1209	14.47	20240805	0.42	N	389030	500	166 억	252821	N	N	N	N
40	20241224	101255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1393	-33	5	-2.31	17645046	12671	29.67	1418	1426	1372	1853	999	1426	1392.55	0.76	0	4066	1448	1436	1418	1406	1388	1428	1398	167	427	500	940	1	1	33351845	465	-4.74	1.34	12	0.04	-294.00	1036.00	2765	20240112	-49.62	1209	20240805	15.22	2765	-49.62	20240112	1209	15.22	20240805	2765	-49.62	20240112	1209	15.22	20240805	0.42	N	389030	500	166 억	252821	N	N	N	N
41	20241224	091302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1425	-1	5	-0.07	649314	457	1.07	1418	1426	1418	1853	999	1426	1420.82	0.76	0	-168	1448	1436	1418	1406	1388	1428	1398	167	427	500	940	1	1	33351845	475	-4.85	1.38	12	0.00	-294.00	1036.00	2765	20240112	-48.46	1209	20240805	17.87	2765	-48.46	20240112	1209	17.87	20240805	2765	-48.46	20240112	1209	17.87	20240805	0.42	N	389030	500	166 억	252821	N	N	N	N
42	20241223	161246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	-4	5	-0.28	60345601	42700	54.98	1430	1430	1400	1859	1001	1430	1413.25	0.74	0	5540	1502	1466	1429	1393	1356	1447	1374	167	429	500	940	1	1	33351845	476	-4.85	1.38	12	0.13	-294.00	1036.00	2765	20240112	-48.43	1209	20240805	17.95	2765	-48.43	20240112	1209	17.95	20240805	2765	-48.43	20240112	1209	17.95	20240805	0.40	N	389030	500	166 억	247842	N	N	N	N
43	20241223	151249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1422	-8	5	-0.56	56086085	39709	51.13	1430	1430	1400	1859	1001	1430	1412.43	0.74	0	5947	1502	1466	1429	1393	1356	1447	1374	167	429	500	940	1	1	33351845	474	-4.84	1.37	12	0.12	-294.00	1036.00	2765	20240112	-48.57	1209	20240805	17.62	2765	-48.57	20240112	1209	17.62	20240805	2765	-48.57	20240112	1209	17.62	20240805	0.40	N	389030	500	166 억	247842	N	N	N	N
44	20241223	141246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	-23	5	-1.61	52940027	37474	48.25	1430	1430	1400	1859	1001	1430	1412.71	0.74	0	6178	1502	1466	1429	1393	1356	1447	1374	167	429	500	940	1	1	33351845	469	-4.79	1.36	12	0.11	-294.00	1036.00	2765	20240112	-49.11	1209	20240805	16.38	2765	-49.11	20240112	1209	16.38	20240805	2765	-49.11	20240112	1209	16.38	20240805	0.40	N	389030	500	166 억	247842	N	N	N	N
45	20241223	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	-23	5	-1.61	51004253	36100	46.48	1430	1430	1400	1859	1001	1430	1412.86	0.74	0	5401	1502	1466	1429	1393	1356	1447	1374	167	429	500	940	1	1	33351845	469	-4.79	1.36	12	0.11	-294.00	1036.00	2765	20240112	-49.11	1209	20240805	16.38	2765	-49.11	20240112	1209	16.38	20240805	2765	-49.11	20240112	1209	16.38	20240805	0.40	N	389030	500	166 억	247842	N	N	N	N
46	20241223	121249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1412	-18	5	-1.26	40205925	28478	36.67	1430	1430	1400	1859	1001	1430	1411.82	0.74	0	4905	1502	1466	1429	1393	1356	1447	1374	167	429	500	940	1	1	33351845	471	-4.80	1.36	12	0.09	-294.00	1036.00	2765	20240112	-48.93	1209	20240805	16.79	2765	-48.93	20240112	1209	16.79	20240805	2765	-48.93	20240112	1209	16.79	20240805	0.40	N	389030	500	166 억	247842	N	N	N	N
47	20241223	111244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	-4	5	-0.28	37545870	26598	34.25	1430	1430	1400	1859	1001	1430	1411.61	0.74	0	3882	1502	1466	1429	1393	1356	1447	1374	167	429	500	940	1	1	33351845	476	-4.85	1.38	12	0.08	-294.00	1036.00	2765	20240112	-48.43	1209	20240805	17.95	2765	-48.43	20240112	1209	17.95	20240805	2765	-48.43	20240112	1209	17.95	20240805	0.40	N	389030	500	166 억	247842	N	N	N	N
48	20241223	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1413	-17	5	-1.19	25938498	18403	23.69	1430	1430	1402	1859	1001	1430	1409.47	0.74	0	4558	1502	1466	1429	1393	1356	1447	1374	167	429	500	940	1	1	33351845	471	-4.81	1.36	12	0.06	-294.00	1036.00	2765	20240112	-48.90	1209	20240805	16.87	2765	-48.90	20240112	1209	16.87	20240805	2765	-48.90	20240112	1209	16.87	20240805	0.40	N	389030	500	166 억	247842	N	N	N	N
49	20241223	091243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1410	-20	5	-1.40	22410009	15894	20.46	1430	1430	1404	1859	1001	1430	1409.97	0.74	0	5158	1502	1466	1429	1393	1356	1447	1374	167	429	500	940	1	1	33351845	470	-4.80	1.36	12	0.05	-294.00	1036.00	2765	20240112	-49.01	1209	20240805	16.63	2765	-49.01	20240112	1209	16.63	20240805	2765	-49.01	20240112	1209	16.63	20240805	0.40	N	389030	500	166 억	247842	N	N	N	N
50	20241220	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	-35	5	-2.39	110987451	77668	441.09	1454	1465	1392	1904	1026	1465	1429.00	0.74	0	-90	1513	1489	1473	1449	1433	1481	1441	167	439	500	960	1	1	33351845	477	-4.86	1.38	12	0.23	-294.00	1036.00	2765	20240112	-48.28	1209	20240805	18.28	2765	-48.28	20240112	1209	18.28	20240805	2765	-48.28	20240112	1209	18.28	20240805	0.38	N	389030	500	166 억	247932	N	N	N	N
51	20241220	151242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	-65	5	-4.44	102447666	71661	406.98	1454	1465	1392	1904	1026	1465	1429.62	0.74	0	352	1513	1489	1473	1449	1433	1481	1441	167	439	500	960	1	1	33351845	467	-4.76	1.35	12	0.21	-294.00	1036.00	2765	20240112	-49.37	1209	20240805	15.80	2765	-49.37	20240112	1209	15.80	20240805	2765	-49.37	20240112	1209	15.80	20240805	0.38	N	389030	500	166 억	247932	N	N	N	N
52	20241220	141239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	-58	5	-3.96	94075584	65725	373.27	1454	1465	1400	1904	1026	1465	1431.35	0.74	0	1589	1513	1489	1473	1449	1433	1481	1441	167	439	500	960	1	1	33351845	469	-4.79	1.36	12	0.20	-294.00	1036.00	2765	20240112	-49.11	1209	20240805	16.38	2765	-49.11	20240112	1209	16.38	20240805	2765	-49.11	20240112	1209	16.38	20240805	0.38	N	389030	500	166 억	247932	N	N	N	N
53	20241220	131238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1435	-30	5	-2.05	85409056	59546	338.18	1454	1465	1400	1904	1026	1465	1434.34	0.74	0	772	1513	1489	1473	1449	1433	1481	1441	167	439	500	960	1	1	33351845	479	-4.88	1.39	12	0.18	-294.00	1036.00	2765	20240112	-48.10	1209	20240805	18.69	2765	-48.10	20240112	1209	18.69	20240805	2765	-48.10	20240112	1209	18.69	20240805	0.38	N	389030	500	166 억	247932	N	N	N	N
54	20241220	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1442	-23	5	-1.57	62684418	43555	247.36	1454	1465	1423	1904	1026	1465	1439.20	0.74	0	860	1513	1489	1473	1449	1433	1481	1441	167	439	500	960	1	1	33351845	481	-4.90	1.39	12	0.13	-294.00	1036.00	2765	20240112	-47.85	1209	20240805	19.27	2765	-47.85	20240112	1209	19.27	20240805	2765	-47.85	20240112	1209	19.27	20240805	0.38	N	389030	500	166 억	247932	N	N	N	N
55	20241220	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1440	-25	5	-1.71	56565426	39273	223.04	1454	1465	1423	1904	1026	1465	1440.31	0.74	0	-1634	1513	1489	1473	1449	1433	1481	1441	167	439	500	960	1	1	33351845	480	-4.90	1.39	12	0.12	-294.00	1036.00	2765	20240112	-47.92	1209	20240805	19.11	2765	-47.92	20240112	1209	19.11	20240805	2765	-47.92	20240112	1209	19.11	20240805	0.38	N	389030	500	166 억	247932	N	N	N	N
56	20241220	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1440	-25	5	-1.71	11057150	7636	43.37	1454	1465	1440	1904	1026	1465	1448.03	0.74	0	-1360	1513	1489	1473	1449	1433	1481	1441	167	439	500	960	1	1	33351845	480	-4.90	1.39	12	0.02	-294.00	1036.00	2765	20240112	-47.92	1209	20240805	19.11	2765	-47.92	20240112	1209	19.11	20240805	2765	-47.92	20240112	1209	19.11	20240805	0.38	N	389030	500	166 억	247932	N	N	N	N
57	20241220	091239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1459	-6	5	-0.41	731136	502	2.85	1454	1465	1450	1904	1026	1465	1456.45	0.74	0	-345	1513	1489	1473	1449	1433	1481	1441	167	439	500	960	1	1	33351845	487	-4.96	1.41	12	0.00	-294.00	1036.00	2765	20240112	-47.23	1209	20240805	20.68	2765	-47.23	20240112	1209	20.68	20240805	2765	-47.23	20240112	1209	20.68	20240805	0.38	N	389030	500	166 억	247932	N	N	N	N
58	20241219	161233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1465	-32	5	-2.14	25595447	17308	46.98	1476	1497	1457	1946	1048	1497	1478.82	0.75	0	-2661	1537	1516	1477	1456	1417	1497	1437	167	449	500	980	1	1	33351845	489	-4.98	1.41	12	0.05	-294.00	1036.00	2765	20240112	-47.02	1209	20240805	21.17	2765	-47.02	20240112	1209	21.17	20240805	2765	-47.02	20240112	1209	21.17	20240805	0.48	N	389030	500	166 억	250580	N	N	N	N
59	20241219	151232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1489	-8	5	-0.53	16474888	11090	30.10	1476	1497	1457	1946	1048	1497	1485.56	0.75	0	-2452	1537	1516	1477	1456	1417	1497	1437	167	449	500	980	1	1	33351845	497	-5.06	1.44	12	0.03	-294.00	1036.00	2765	20240112	-46.15	1209	20240805	23.16	2765	-46.15	20240112	1209	23.16	20240805	2765	-46.15	20240112	1209	23.16	20240805	0.48	N	389030	500	166 억	250580	N	N	N	N
60	20241219	141234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	-11	5	-0.73	16038020	10795	29.30	1476	1497	1457	1946	1048	1497	1485.69	0.75	0	-2539	1537	1516	1477	1456	1417	1497	1437	167	449	500	980	1	1	33351845	496	-5.05	1.43	12	0.03	-294.00	1036.00	2765	20240112	-46.26	1209	20240805	22.91	2765	-46.26	20240112	1209	22.91	20240805	2765	-46.26	20240112	1209	22.91	20240805	0.48	N	389030	500	166 억	250580	N	N	N	N
61	20241219	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1461	-36	5	-2.40	14012107	9432	25.60	1476	1497	1457	1946	1048	1497	1485.59	0.75	0	-1636	1537	1516	1477	1456	1417	1497	1437	167	449	500	980	1	1	33351845	487	-4.97	1.41	12	0.03	-294.00	1036.00	2765	20240112	-47.16	1209	20240805	20.84	2765	-47.16	20240112	1209	20.84	20240805	2765	-47.16	20240112	1209	20.84	20240805	0.48	N	389030	500	166 억	250580	N	N	N	N
62	20241219	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	-4	5	-0.27	9281050	6220	16.88	1476	1497	1457	1946	1048	1497	1492.13	0.75	0	-991	1537	1516	1477	1456	1417	1497	1437	167	449	500	980	1	1	33351845	498	-5.08	1.44	12	0.02	-294.00	1036.00	2765	20240112	-46.00	1209	20240805	23.49	2765	-46.00	20240112	1209	23.49	20240805	2765	-46.00	20240112	1209	23.49	20240805	0.48	N	389030	500	166 억	250580	N	N	N	N
63	20241219	111232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	-2	5	-0.13	6410178	4297	11.66	1476	1497	1457	1946	1048	1497	1491.78	0.75	0	-961	1537	1516	1477	1456	1417	1497	1437	167	449	500	980	1	1	33351845	499	-5.09	1.44	12	0.01	-294.00	1036.00	2765	20240112	-45.93	1209	20240805	23.66	2765	-45.93	20240112	1209	23.66	20240805	2765	-45.93	20240112	1209	23.66	20240805	0.48	N	389030	500	166 억	250580	N	N	N	N
64	20241219	101225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	-4	5	-0.27	943741	633	1.72	1476	1497	1476	1946	1048	1497	1490.90	0.75	0	-312	1537	1516	1477	1456	1417	1497	1437	167	449	500	980	1	1	33351845	498	-5.08	1.44	12	0.00	-294.00	1036.00	2765	20240112	-46.00	1209	20240805	23.49	2765	-46.00	20240112	1209	23.49	20240805	2765	-46.00	20240112	1209	23.49	20240805	0.48	N	389030	500	166 억	250580	N	N	N	N
65	20241219	091235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	-21	5	-1.40	285252	192	0.52	1476	1497	1476	1946	1048	1497	1485.69	0.75	0	-58	1537	1516	1477	1456	1417	1497	1437	167	449	500	980	1	1	33351845	492	-5.02	1.42	12	0.00	-294.00	1036.00	2765	20240112	-46.62	1209	20240805	22.08	2765	-46.62	20240112	1209	22.08	20240805	2765	-46.62	20240112	1209	22.08	20240805	0.48	N	389030	500	166 억	250580	N	N	N	N
66	20241218	161229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	-1	5	-0.07	54048431	36838	44.83	1498	1498	1438	1947	1049	1498	1467.19	0.75	0	1261	1618	1558	1489	1429	1360	1523	1394	167	449	500	980	1	1	33351845	499	-5.09	1.44	12	0.11	-294.00	1036.00	2765	20240112	-45.86	1209	20240805	23.82	2765	-45.86	20240112	1209	23.82	20240805	2765	-45.86	20240112	1209	23.82	20240805	0.45	N	389030	500	166 억	248910	N	N	N	N
67	20241218	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-8	5	-0.53	50731107	34613	42.12	1498	1498	1438	1947	1049	1498	1465.67	0.75	0	2201	1618	1558	1489	1429	1360	1523	1394	167	449	500	980	1	1	33351845	497	-5.07	1.44	12	0.10	-294.00	1036.00	2765	20240112	-46.11	1209	20240805	23.24	2765	-46.11	20240112	1209	23.24	20240805	2765	-46.11	20240112	1209	23.24	20240805	0.45	N	389030	500	166 억	248910	N	N	N	N
68	20241218	141226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1471	-27	5	-1.80	45587525	31127	37.88	1498	1498	1438	1947	1049	1498	1464.57	0.75	0	2423	1618	1558	1489	1429	1360	1523	1394	167	449	500	980	1	1	33351845	491	-5.00	1.42	12	0.09	-294.00	1036.00	2765	20240112	-46.80	1209	20240805	21.67	2765	-46.80	20240112	1209	21.67	20240805	2765	-46.80	20240112	1209	21.67	20240805	0.45	N	389030	500	166 억	248910	N	N	N	N
69	20241218	131232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1471	-27	5	-1.80	40736768	27823	33.86	1498	1498	1438	1947	1049	1498	1464.14	0.75	0	2024	1618	1558	1489	1429	1360	1523	1394	167	449	500	980	1	1	33351845	491	-5.00	1.42	12	0.08	-294.00	1036.00	2765	20240112	-46.80	1209	20240805	21.67	2765	-46.80	20240112	1209	21.67	20240805	2765	-46.80	20240112	1209	21.67	20240805	0.45	N	389030	500	166 억	248910	N	N	N	N
70	20241218	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1469	-29	5	-1.94	39807877	27191	33.09	1498	1498	1438	1947	1049	1498	1464.01	0.75	0	2025	1618	1558	1489	1429	1360	1523	1394	167	449	500	980	1	1	33351845	490	-5.00	1.42	12	0.08	-294.00	1036.00	2765	20240112	-46.87	1209	20240805	21.51	2765	-46.87	20240112	1209	21.51	20240805	2765	-46.87	20240112	1209	21.51	20240805	0.45	N	389030	500	166 억	248910	N	N	N	N
71	20241218	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1470	-28	5	-1.87	15160406	10317	12.55	1498	1498	1438	1947	1049	1498	1469.46	0.75	0	3068	1618	1558	1489	1429	1360	1523	1394	167	449	500	980	1	1	33351845	490	-5.00	1.42	12	0.03	-294.00	1036.00	2765	20240112	-46.84	1209	20240805	21.59	2765	-46.84	20240112	1209	21.59	20240805	2765	-46.84	20240112	1209	21.59	20240805	0.45	N	389030	500	166 억	248910	N	N	N	N
72	20241218	101231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1482	-16	5	-1.07	12604257	8569	10.43	1498	1498	1438	1947	1049	1498	1470.91	0.75	0	2368	1618	1558	1489	1429	1360	1523	1394	167	449	500	980	1	1	33351845	494	-5.04	1.43	12	0.03	-294.00	1036.00	2765	20240112	-46.40	1209	20240805	22.58	2765	-46.40	20240112	1209	22.58	20240805	2765	-46.40	20240112	1209	22.58	20240805	0.45	N	389030	500	166 억	248910	N	N	N	N
73	20241218	091235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1498	0	3	0.00	2528149	1694	2.06	1498	1498	1484	1947	1049	1498	1492.41	0.75	0	-715	1618	1558	1489	1429	1360	1523	1394	167	449	500	980	1	1	33351845	500	-5.10	1.45	12	0.01	-294.00	1036.00	2765	20240112	-45.82	1209	20240805	23.90	2765	-45.82	20240112	1209	23.90	20240805	2765	-45.82	20240112	1209	23.90	20240805	0.45	N	389030	500	166 억	248910	N	N	N	N
74	20241217	161226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1498	-22	5	-1.45	121378321	82178	112.75	1539	1549	1420	1976	1064	1520	1477.02	0.74	0	3225	1588	1554	1504	1470	1420	1571	1487	167	456	500	1000	1	1	33351845	500	-5.10	1.45	12	0.25	-294.00	1036.00	2765	20240112	-45.82	1209	20240805	23.90	2765	-45.82	20240112	1209	23.90	20240805	2765	-45.82	20240112	1209	23.90	20240805	0.44	N	389030	500	166 억	246059	N	N	N	N
75	20241217	151231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	-27	5	-1.78	117951201	79882	109.60	1539	1549	1420	1976	1064	1520	1476.57	0.74	0	3402	1588	1554	1504	1470	1420	1571	1487	167	456	500	1000	1	1	33351845	498	-5.08	1.44	12	0.24	-294.00	1036.00	2765	20240112	-46.00	1209	20240805	23.49	2765	-46.00	20240112	1209	23.49	20240805	2765	-46.00	20240112	1209	23.49	20240805	0.44	N	389030	500	166 억	246059	N	N	N	N
76	20241217	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-20	5	-1.32	117067521	79288	108.79	1539	1549	1420	1976	1064	1520	1476.48	0.74	0	3307	1588	1554	1504	1470	1420	1571	1487	167	456	500	1000	1	1	33351845	500	-5.10	1.45	12	0.24	-294.00	1036.00	2765	20240112	-45.75	1209	20240805	24.07	2765	-45.75	20240112	1209	24.07	20240805	2765	-45.75	20240112	1209	24.07	20240805	0.44	N	389030	500	166 억	246059	N	N	N	N
77	20241217	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1492	-28	5	-1.84	114799129	77772	106.71	1539	1549	1420	1976	1064	1520	1476.10	0.74	0	4055	1588	1554	1504	1470	1420	1571	1487	167	456	500	1000	1	1	33351845	498	-5.07	1.44	12	0.23	-294.00	1036.00	2765	20240112	-46.04	1209	20240805	23.41	2765	-46.04	20240112	1209	23.41	20240805	2765	-46.04	20240112	1209	23.41	20240805	0.44	N	389030	500	166 억	246059	N	N	N	N
78	20241217	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1496	-24	5	-1.58	111693488	75686	103.84	1539	1549	1420	1976	1064	1520	1475.75	0.74	0	5014	1588	1554	1504	1470	1420	1571	1487	167	456	500	1000	1	1	33351845	499	-5.09	1.44	12	0.23	-294.00	1036.00	2765	20240112	-45.90	1209	20240805	23.74	2765	-45.90	20240112	1209	23.74	20240805	2765	-45.90	20240112	1209	23.74	20240805	0.44	N	389030	500	166 억	246059	N	N	N	N
79	20241217	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	-34	5	-2.24	107426676	72801	99.88	1539	1549	1420	1976	1064	1520	1475.62	0.74	0	3280	1588	1554	1504	1470	1420	1571	1487	167	456	500	1000	1	1	33351845	496	-5.05	1.43	12	0.22	-294.00	1036.00	2765	20240112	-46.26	1209	20240805	22.91	2765	-46.26	20240112	1209	22.91	20240805	2765	-46.26	20240112	1209	22.91	20240805	0.44	N	389030	500	166 억	246059	N	N	N	N
80	20241217	101212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	-36	5	-2.37	75109714	50670	69.52	1539	1549	1420	1976	1064	1520	1482.33	0.74	0	-4088	1588	1554	1504	1470	1420	1571	1487	167	456	500	1000	1	1	33351845	495	-5.05	1.43	12	0.15	-294.00	1036.00	2765	20240112	-46.33	1209	20240805	22.75	2765	-46.33	20240112	1209	22.75	20240805	2765	-46.33	20240112	1209	22.75	20240805	0.44	N	389030	500	166 억	246059	N	N	N	N
81	20241217	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1519	-1	5	-0.07	24303241	15930	21.86	1539	1549	1519	1976	1064	1520	1525.63	0.74	0	-5385	1588	1554	1504	1470	1420	1571	1487	167	456	500	1000	1	1	33351845	507	-5.17	1.47	12	0.05	-294.00	1036.00	2765	20240112	-45.06	1209	20240805	25.64	2765	-45.06	20240112	1209	25.64	20240805	2765	-45.06	20240112	1209	25.64	20240805	0.44	N	389030	500	166 억	246059	N	N	N	N
82	20241216	161218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	9	2	0.60	108893944	72885	30.66	1495	1538	1454	1964	1058	1511	1494.02	0.72	0	-24313	1582	1546	1480	1444	1378	1564	1462	167	453	500	990	1	1	33351845	507	-5.17	1.47	12	0.22	-294.00	1036.00	2810	20231207	-45.91	1209	20240805	25.72	2765	-45.03	20240112	1209	25.72	20240805	2765	-45.03	20240112	1209	25.72	20240805	0.43	N	389030	500	166 억	239924	N	N	N	N
83	20241216	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	-28	5	-1.85	101140576	67688	28.48	1495	1538	1454	1964	1058	1511	1494.22	0.72	0	-22890	1582	1546	1480	1444	1378	1564	1462	167	453	500	990	1	1	33351845	495	-5.04	1.43	12	0.20	-294.00	1036.00	2810	20231207	-47.22	1209	20240805	22.66	2765	-46.37	20240112	1209	22.66	20240805	2765	-46.37	20240112	1209	22.66	20240805	0.43	N	389030	500	166 억	239924	N	N	N	N
84	20241216	141226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1523	12	2	0.79	46014514	30347	12.77	1495	1538	1494	1964	1058	1511	1516.28	0.72	0	2702	1582	1546	1480	1444	1378	1564	1462	167	453	500	990	1	1	33351845	508	-5.18	1.47	12	0.09	-294.00	1036.00	2810	20231207	-45.80	1209	20240805	25.97	2765	-44.92	20240112	1209	25.97	20240805	2765	-44.92	20240112	1209	25.97	20240805	0.43	N	389030	500	166 억	239924	N	N	N	N
85	20241216	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	13	2	0.86	45829208	30225	12.72	1495	1538	1494	1964	1058	1511	1516.27	0.72	0	2690	1582	1546	1480	1444	1378	1564	1462	167	453	500	990	1	1	33351845	508	-5.18	1.47	12	0.09	-294.00	1036.00	2810	20231207	-45.77	1209	20240805	26.05	2765	-44.88	20240112	1209	26.05	20240805	2765	-44.88	20240112	1209	26.05	20240805	0.43	N	389030	500	166 억	239924	N	N	N	N
86	20241216	121226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1512	1	2	0.07	37400757	24689	10.39	1495	1538	1494	1964	1058	1511	1514.88	0.72	0	2793	1582	1546	1480	1444	1378	1564	1462	167	453	500	990	1	1	33351845	504	-5.14	1.46	12	0.07	-294.00	1036.00	2810	20231207	-46.19	1209	20240805	25.06	2765	-45.32	20240112	1209	25.06	20240805	2765	-45.32	20240112	1209	25.06	20240805	0.43	N	389030	500	166 억	239924	N	N	N	N
87	20241216	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	13	2	0.86	20308202	13415	5.64	1495	1528	1494	1964	1058	1511	1513.84	0.72	0	835	1582	1546	1480	1444	1378	1564	1462	167	453	500	990	1	1	33351845	508	-5.18	1.47	12	0.04	-294.00	1036.00	2810	20231207	-45.77	1209	20240805	26.05	2765	-44.88	20240112	1209	26.05	20240805	2765	-44.88	20240112	1209	26.05	20240805	0.43	N	389030	500	166 억	239924	N	N	N	N
88	20241216	101227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1526	15	2	0.99	13556777	8961	3.77	1495	1528	1494	1964	1058	1511	1512.86	0.72	0	-603	1582	1546	1480	1444	1378	1564	1462	167	453	500	990	1	1	33351845	509	-5.19	1.47	12	0.03	-294.00	1036.00	2810	20231207	-45.69	1209	20240805	26.22	2765	-44.81	20240112	1209	26.22	20240805	2765	-44.81	20240112	1209	26.22	20240805	0.43	N	389030	500	166 억	239924	N	N	N	N
89	20241216	091227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1519	8	2	0.53	8769989	5820	2.45	1495	1520	1494	1964	1058	1511	1506.87	0.72	0	209	1582	1546	1480	1444	1378	1564	1462	167	453	500	990	1	1	33351845	507	-5.17	1.47	12	0.02	-294.00	1036.00	2810	20231207	-45.94	1209	20240805	25.64	2765	-45.06	20240112	1209	25.64	20240805	2765	-45.06	20240112	1209	25.64	20240805	0.43	N	389030	500	166 억	239924	N	N	N	N
90	20241213	161218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1511	8	2	0.53	347948499	236544	921.66	1503	1516	1414	1953	1053	1503	1470.97	0.77	0	-114101	1522	1512	1497	1487	1472	1517	1492	167	450	500	990	1	1	33351845	504	-5.14	1.46	12	0.71	-294.00	1036.00	2810	20231207	-46.23	1209	20240805	24.98	2765	-45.35	20240112	1209	24.98	20240805	2765	-45.35	20240112	1209	24.98	20240805	0.42	N	389030	500	166 억	257792	N	N	N	N
91	20241213	151224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1502	-1	5	-0.07	292314308	199498	777.32	1503	1516	1414	1953	1053	1503	1465.25	0.77	0	-96386	1522	1512	1497	1487	1472	1517	1492	167	450	500	990	1	1	33351845	501	-5.11	1.45	12	0.60	-294.00	1036.00	2810	20231207	-46.55	1209	20240805	24.23	2765	-45.68	20240112	1209	24.23	20240805	2765	-45.68	20240112	1209	24.23	20240805	0.42	N	389030	500	166 억	257792	N	N	N	N
92	20241213	141223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	1	2	0.07	67759701	45014	175.39	1503	1516	1486	1953	1053	1503	1505.30	0.77	0	7300	1522	1512	1497	1487	1472	1517	1492	167	450	500	990	1	1	33351845	502	-5.12	1.45	12	0.13	-294.00	1036.00	2810	20231207	-46.48	1209	20240805	24.40	2765	-45.61	20240112	1209	24.40	20240805	2765	-45.61	20240112	1209	24.40	20240805	0.42	N	389030	500	166 억	257792	N	N	N	N
93	20241213	131225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	12	2	0.80	49343083	32764	127.66	1503	1516	1486	1953	1053	1503	1506.02	0.77	0	6005	1522	1512	1497	1487	1472	1517	1492	167	450	500	990	1	1	33351845	505	-5.15	1.46	12	0.10	-294.00	1036.00	2810	20231207	-46.09	1209	20240805	25.31	2765	-45.21	20240112	1209	25.31	20240805	2765	-45.21	20240112	1209	25.31	20240805	0.42	N	389030	500	166 억	257792	N	N	N	N
94	20241213	121223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1511	8	2	0.53	24698359	16464	64.15	1503	1511	1486	1953	1053	1503	1500.14	0.77	0	-688	1522	1512	1497	1487	1472	1517	1492	167	450	500	990	1	1	33351845	504	-5.14	1.46	12	0.05	-294.00	1036.00	2810	20231207	-46.23	1209	20240805	24.98	2765	-45.35	20240112	1209	24.98	20240805	2765	-45.35	20240112	1209	24.98	20240805	0.42	N	389030	500	166 억	257792	N	N	N	N
95	20241213	111221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	-10	5	-0.67	12628863	8451	32.93	1503	1503	1486	1953	1053	1503	1494.36	0.77	0	-820	1522	1512	1497	1487	1472	1517	1492	167	450	500	990	1	1	33351845	498	-5.08	1.44	12	0.03	-294.00	1036.00	2810	20231207	-46.87	1209	20240805	23.49	2765	-46.00	20240112	1209	23.49	20240805	2765	-46.00	20240112	1209	23.49	20240805	0.42	N	389030	500	166 억	257792	N	N	N	N
96	20241213	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1491	-12	5	-0.80	6524731	4368	17.02	1503	1503	1486	1953	1053	1503	1493.76	0.77	0	-828	1522	1512	1497	1487	1472	1517	1492	167	450	500	990	1	1	33351845	497	-5.07	1.44	12	0.01	-294.00	1036.00	2810	20231207	-46.94	1209	20240805	23.33	2765	-46.08	20240112	1209	23.33	20240805	2765	-46.08	20240112	1209	23.33	20240805	0.42	N	389030	500	166 억	257792	N	N	N	N
97	20241213	091216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1502	-1	5	-0.07	605606	403	1.57	1503	1503	1502	1953	1053	1503	1502.74	0.77	0	-143	1522	1512	1497	1487	1472	1517	1492	167	450	500	990	1	1	33351845	501	-5.11	1.45	12	0.00	-294.00	1036.00	2810	20231207	-46.55	1209	20240805	24.23	2765	-45.68	20240112	1209	24.23	20240805	2765	-45.68	20240112	1209	24.23	20240805	0.42	N	389030	500	166 억	257792	N	N	N	N
98	20241212	161221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1503	7	2	0.47	36953400	24710	58.56	1500	1507	1482	1944	1048	1496	1495.48	0.77	0	103	1537	1516	1478	1457	1419	1527	1468	167	448	500	980	1	1	33351845	501	-5.11	1.45	12	0.07	-294.00	1036.00	2810	20231207	-46.51	1209	20240805	24.32	2765	-45.64	20240112	1209	24.32	20240805	2765	-45.64	20240112	1209	24.32	20240805	0.42	N	389030	500	166 억	256926	N	N	N	N
99	20241212	151215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1496	0	3	0.00	34782394	23260	55.13	1500	1507	1482	1944	1048	1496	1495.37	0.77	0	159	1537	1516	1478	1457	1419	1527	1468	167	448	500	980	1	1	33351845	499	-5.09	1.44	12	0.07	-294.00	1036.00	2810	20231207	-46.76	1209	20240805	23.74	2765	-45.90	20240112	1209	23.74	20240805	2765	-45.90	20240112	1209	23.74	20240805	0.42	N	389030	500	166 억	256926	N	N	N	N
100	20241212	141212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1487	-9	5	-0.60	30984696	20712	49.09	1500	1507	1482	1944	1048	1496	1495.98	0.77	0	98	1537	1516	1478	1457	1419	1527	1468	167	448	500	980	1	1	33351845	496	-5.06	1.44	12	0.06	-294.00	1036.00	2810	20231207	-47.08	1209	20240805	22.99	2765	-46.22	20240112	1209	22.99	20240805	2765	-46.22	20240112	1209	22.99	20240805	0.42	N	389030	500	166 억	256926	N	N	N	N
101	20241212	131201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1503	7	2	0.47	22551261	15080	35.74	1500	1507	1482	1944	1048	1496	1495.44	0.77	0	99	1537	1516	1478	1457	1419	1527	1468	167	448	500	980	1	1	33351845	501	-5.11	1.45	12	0.05	-294.00	1036.00	2810	20231207	-46.51	1209	20240805	24.32	2765	-45.64	20240112	1209	24.32	20240805	2765	-45.64	20240112	1209	24.32	20240805	0.42	N	389030	500	166 억	256926	N	N	N	N
102	20241212	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	-12	5	-0.80	21619668	14456	34.26	1500	1507	1482	1944	1048	1496	1495.55	0.77	0	155	1537	1516	1478	1457	1419	1527	1468	167	448	500	980	1	1	33351845	495	-5.05	1.43	12	0.04	-294.00	1036.00	2810	20231207	-47.19	1209	20240805	22.75	2765	-46.33	20240112	1209	22.75	20240805	2765	-46.33	20240112	1209	22.75	20240805	0.42	N	389030	500	166 억	256926	N	N	N	N
103	20241212	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	1	2	0.07	16629068	11103	26.31	1500	1507	1482	1944	1048	1496	1497.71	0.77	0	554	1537	1516	1478	1457	1419	1527	1468	167	448	500	980	1	1	33351845	499	-5.09	1.44	12	0.03	-294.00	1036.00	2810	20231207	-46.73	1209	20240805	23.82	2765	-45.86	20240112	1209	23.82	20240805	2765	-45.86	20240112	1209	23.82	20240805	0.42	N	389030	500	166 억	256926	N	N	N	N
104	20241212	101203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	8	2	0.53	13332369	8904	21.10	1500	1507	1482	1944	1048	1496	1497.35	0.77	0	1079	1537	1516	1478	1457	1419	1527	1468	167	448	500	980	1	1	33351845	502	-5.12	1.45	12	0.03	-294.00	1036.00	2810	20231207	-46.48	1209	20240805	24.40	2765	-45.61	20240112	1209	24.40	20240805	2765	-45.61	20240112	1209	24.40	20240805	0.42	N	389030	500	166 억	256926	N	N	N	N
105	20241212	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	4	2	0.27	1589786	1060	2.51	1500	1500	1496	1944	1048	1496	1499.80	0.77	0	-54	1537	1516	1478	1457	1419	1527	1468	167	448	500	980	1	1	33351845	500	-5.10	1.45	12	0.00	-294.00	1036.00	2810	20231207	-46.62	1209	20240805	24.07	2765	-45.75	20240112	1209	24.07	20240805	2765	-45.75	20240112	1209	24.07	20240805	0.42	N	389030	500	166 억	256926	N	N	N	N
106	20241211	161207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1496	22	2	1.49	62560471	42182	22.92	1479	1499	1440	1916	1032	1474	1483.11	0.80	0	-8720	1544	1508	1438	1402	1332	1527	1421	167	442	500	970	1	1	33351845	499	-5.09	1.44	12	0.13	-294.00	1036.00	2810	20231207	-46.76	1209	20240805	23.74	2765	-45.90	20240112	1209	23.74	20240805	2765	-45.90	20240112	1209	23.74	20240805	0.44	N	389030	500	166 억	265646	N	N	N	N
107	20241211	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	21	2	1.42	60249642	40637	22.08	1479	1499	1440	1916	1032	1474	1482.63	0.80	0	-8637	1544	1508	1438	1402	1332	1527	1421	167	442	500	970	1	1	33351845	499	-5.09	1.44	12	0.12	-294.00	1036.00	2810	20231207	-46.80	1209	20240805	23.66	2765	-45.93	20240112	1209	23.66	20240805	2765	-45.93	20240112	1209	23.66	20240805	0.44	N	389030	500	166 억	265646	N	N	N	N
108	20241211	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	16	2	1.09	53523976	36119	19.62	1479	1499	1440	1916	1032	1474	1481.88	0.80	0	-8646	1544	1508	1438	1402	1332	1527	1421	167	442	500	970	1	1	33351845	497	-5.07	1.44	12	0.11	-294.00	1036.00	2810	20231207	-46.98	1209	20240805	23.24	2765	-46.11	20240112	1209	23.24	20240805	2765	-46.11	20240112	1209	23.24	20240805	0.44	N	389030	500	166 억	265646	N	N	N	N
109	20241211	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	4	2	0.27	44557834	30085	16.34	1479	1499	1440	1916	1032	1474	1481.06	0.80	0	-10244	1544	1508	1438	1402	1332	1527	1421	167	442	500	970	1	1	33351845	493	-5.03	1.43	12	0.09	-294.00	1036.00	2810	20231207	-47.40	1209	20240805	22.25	2765	-46.55	20240112	1209	22.25	20240805	2765	-46.55	20240112	1209	22.25	20240805	0.44	N	389030	500	166 억	265646	N	N	N	N
110	20241211	121219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	10	2	0.68	38645778	26103	14.18	1479	1499	1440	1916	1032	1474	1480.51	0.80	0	-10244	1544	1508	1438	1402	1332	1527	1421	167	442	500	970	1	1	33351845	495	-5.05	1.43	12	0.08	-294.00	1036.00	2810	20231207	-47.19	1209	20240805	22.75	2765	-46.33	20240112	1209	22.75	20240805	2765	-46.33	20240112	1209	22.75	20240805	0.44	N	389030	500	166 억	265646	N	N	N	N
111	20241211	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	5	2	0.34	35813534	24186	13.14	1479	1499	1440	1916	1032	1474	1480.75	0.80	0	-10240	1544	1508	1438	1402	1332	1527	1421	167	442	500	970	1	1	33351845	493	-5.03	1.43	12	0.07	-294.00	1036.00	2810	20231207	-47.37	1209	20240805	22.33	2765	-46.51	20240112	1209	22.33	20240805	2765	-46.51	20240112	1209	22.33	20240805	0.44	N	389030	500	166 억	265646	N	N	N	N
112	20241211	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	16	2	1.09	23505023	15910	8.64	1479	1499	1440	1916	1032	1474	1477.37	0.80	0	-6480	1544	1508	1438	1402	1332	1527	1421	167	442	500	970	1	1	33351845	497	-5.07	1.44	12	0.05	-294.00	1036.00	2810	20231207	-46.98	1209	20240805	23.24	2765	-46.11	20240112	1209	23.24	20240805	2765	-46.11	20240112	1209	23.24	20240805	0.44	N	389030	500	166 억	265646	N	N	N	N
113	20241211	091221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1457	-17	5	-1.15	6700171	4547	2.47	1479	1499	1440	1916	1032	1474	1473.54	0.80	0	-1570	1544	1508	1438	1402	1332	1527	1421	167	442	500	970	1	1	33351845	486	-4.96	1.41	12	0.01	-294.00	1036.00	2810	20231207	-48.15	1209	20240805	20.51	2765	-47.31	20240112	1209	20.51	20240805	2765	-47.31	20240112	1209	20.51	20240805	0.44	N	389030	500	166 억	265646	N	N	N	N
114	20241210	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1474	90	2	6.50	264192328	184064	184.96	1384	1474	1368	1799	969	1384	1435.26	0.68	0	37582	1444	1414	1366	1336	1288	1390	1312	167	415	500	910	1	1	33351845	492	-5.01	1.42	12	0.55	-294.00	1036.00	2810	20231207	-47.54	1209	20240805	21.92	2765	-46.69	20240112	1209	21.92	20240805	2765	-46.69	20240112	1209	21.92	20240805	0.45	N	389030	500	166 억	228064	N	N	N	N
115	20241210	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1451	67	2	4.84	256768950	179021	179.89	1384	1470	1368	1799	969	1384	1434.30	0.68	0	37212	1444	1414	1366	1336	1288	1390	1312	167	415	500	910	1	1	33351845	484	-4.94	1.40	12	0.54	-294.00	1036.00	2810	20231207	-48.36	1209	20240805	20.02	2765	-47.52	20240112	1209	20.02	20240805	2765	-47.52	20240112	1209	20.02	20240805	0.45	N	389030	500	166 억	228064	N	N	N	N
116	20241210	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1446	62	2	4.48	164797525	115665	116.23	1384	1449	1368	1799	969	1384	1424.78	0.68	0	6707	1444	1414	1366	1336	1288	1390	1312	167	415	500	910	1	1	33351845	482	-4.92	1.40	12	0.35	-294.00	1036.00	2810	20231207	-48.54	1209	20240805	19.60	2765	-47.70	20240112	1209	19.60	20240805	2765	-47.70	20240112	1209	19.60	20240805	0.45	N	389030	500	166 억	228064	N	N	N	N
117	20241210	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1446	62	2	4.48	151238154	106253	106.77	1384	1449	1368	1799	969	1384	1423.38	0.68	0	5620	1444	1414	1366	1336	1288	1390	1312	167	415	500	910	1	1	33351845	482	-4.92	1.40	12	0.32	-294.00	1036.00	2810	20231207	-48.54	1209	20240805	19.60	2765	-47.70	20240112	1209	19.60	20240805	2765	-47.70	20240112	1209	19.60	20240805	0.45	N	389030	500	166 억	228064	N	N	N	N
118	20241210	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1423	39	2	2.82	134028219	94314	94.77	1384	1449	1368	1799	969	1384	1421.09	0.68	0	5741	1444	1414	1366	1336	1288	1390	1312	167	415	500	910	1	1	33351845	475	-4.84	1.37	12	0.28	-294.00	1036.00	2810	20231207	-49.36	1209	20240805	17.70	2765	-48.54	20240112	1209	17.70	20240805	2765	-48.54	20240112	1209	17.70	20240805	0.45	N	389030	500	166 억	228064	N	N	N	N
119	20241210	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1423	39	2	2.82	111747263	78821	79.20	1384	1449	1368	1799	969	1384	1417.73	0.68	0	4283	1444	1414	1366	1336	1288	1390	1312	167	415	500	910	1	1	33351845	475	-4.84	1.37	12	0.24	-294.00	1036.00	2810	20231207	-49.36	1209	20240805	17.70	2765	-48.54	20240112	1209	17.70	20240805	2765	-48.54	20240112	1209	17.70	20240805	0.45	N	389030	500	166 억	228064	N	N	N	N
120	20241210	101207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1442	58	2	4.19	92986297	65652	65.97	1384	1449	1368	1799	969	1384	1416.35	0.68	0	4448	1444	1414	1366	1336	1288	1390	1312	167	415	500	910	1	1	33351845	481	-4.90	1.39	12	0.20	-294.00	1036.00	2810	20231207	-48.68	1209	20240805	19.27	2765	-47.85	20240112	1209	19.27	20240805	2765	-47.85	20240112	1209	19.27	20240805	0.45	N	389030	500	166 억	228064	N	N	N	N
121	20241210	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	16	2	1.16	24079795	17212	17.30	1384	1400	1368	1799	969	1384	1399.01	0.68	0	-558	1444	1414	1366	1336	1288	1390	1312	167	415	500	910	1	1	33351845	467	-4.76	1.35	12	0.05	-294.00	1036.00	2810	20231207	-50.18	1209	20240805	15.80	2765	-49.37	20240112	1209	15.80	20240805	2765	-49.37	20240112	1209	15.80	20240805	0.45	N	389030	500	166 억	228064	N	N	N	N
122	20241209	161202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1384	-1	5	-0.07	136199074	99517	94.10	1385	1396	1318	1800	970	1385	1368.60	0.69	0	-2452	1427	1406	1367	1346	1307	1416	1356	167	415	500	910	1	1	33351845	462	-4.71	1.34	12	0.30	-294.00	1036.00	2810	20231207	-50.75	1209	20240805	14.47	2765	-49.95	20240112	1209	14.47	20240805	2765	-49.95	20240112	1209	14.47	20240805	0.46	N	389030	500	166 억	230515	N	N	N	N
123	20241209	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1384	-1	5	-0.07	130336203	95266	90.08	1385	1396	1318	1800	970	1385	1368.13	0.69	0	-1821	1427	1406	1367	1346	1307	1416	1356	167	415	500	910	1	1	33351845	462	-4.71	1.34	12	0.29	-294.00	1036.00	2810	20231207	-50.75	1209	20240805	14.47	2765	-49.95	20240112	1209	14.47	20240805	2765	-49.95	20240112	1209	14.47	20240805	0.46	N	389030	500	166 억	230515	N	N	N	N
124	20241209	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1370	-15	5	-1.08	116739284	85319	80.67	1385	1396	1318	1800	970	1385	1368.27	0.69	0	-1366	1427	1406	1367	1346	1307	1416	1356	167	415	500	910	1	1	33351845	457	-4.66	1.32	12	0.26	-294.00	1036.00	2810	20231207	-51.25	1209	20240805	13.32	2765	-50.45	20240112	1209	13.32	20240805	2765	-50.45	20240112	1209	13.32	20240805	0.46	N	389030	500	166 억	230515	N	N	N	N
125	20241209	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1349	-36	5	-2.60	102780496	75123	71.03	1385	1396	1318	1800	970	1385	1368.16	0.69	0	-767	1427	1406	1367	1346	1307	1416	1356	167	415	500	910	1	1	33351845	450	-4.59	1.30	12	0.23	-294.00	1036.00	2810	20231207	-51.99	1209	20240805	11.58	2765	-51.21	20240112	1209	11.58	20240805	2765	-51.21	20240112	1209	11.58	20240805	0.46	N	389030	500	166 억	230515	N	N	N	N
126	20241209	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1349	-36	5	-2.60	93261822	68109	64.40	1385	1396	1318	1800	970	1385	1369.30	0.69	0	-1532	1427	1406	1367	1346	1307	1416	1356	167	415	500	910	1	1	33351845	450	-4.59	1.30	12	0.20	-294.00	1036.00	2810	20231207	-51.99	1209	20240805	11.58	2765	-51.21	20240112	1209	11.58	20240805	2765	-51.21	20240112	1209	11.58	20240805	0.46	N	389030	500	166 억	230515	N	N	N	N
127	20241209	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1389	4	2	0.29	82333941	60125	56.85	1385	1396	1318	1800	970	1385	1369.38	0.69	0	-870	1427	1406	1367	1346	1307	1416	1356	167	415	500	910	1	1	33351845	463	-4.72	1.34	12	0.18	-294.00	1036.00	2810	20231207	-50.57	1209	20240805	14.89	2765	-49.76	20240112	1209	14.89	20240805	2765	-49.76	20240112	1209	14.89	20240805	0.46	N	389030	500	166 억	230515	N	N	N	N
128	20241209	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1389	4	2	0.29	50009669	36622	34.63	1385	1389	1318	1800	970	1385	1365.56	0.69	0	-648	1427	1406	1367	1346	1307	1416	1356	167	415	500	910	1	1	33351845	463	-4.72	1.34	12	0.11	-294.00	1036.00	2810	20231207	-50.57	1209	20240805	14.89	2765	-49.76	20240112	1209	14.89	20240805	2765	-49.76	20240112	1209	14.89	20240805	0.46	N	389030	500	166 억	230515	N	N	N	N
129	20241209	091154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1378	-7	5	-0.51	5186655	3788	3.58	1385	1385	1345	1800	970	1385	1369.23	0.69	0	445	1427	1406	1367	1346	1307	1416	1356	167	415	500	910	1	1	33351845	460	-4.69	1.33	12	0.01	-294.00	1036.00	2810	20231207	-50.96	1209	20240805	13.98	2765	-50.16	20240112	1209	13.98	20240805	2765	-50.16	20240112	1209	13.98	20240805	0.46	N	389030	500	166 억	230515	N	N	N	N
130	20241206	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1385	25	2	1.84	144449563	105616	65.58	1380	1388	1328	1768	952	1360	1367.69	0.70	0	-3458	1444	1401	1329	1286	1214	1423	1308	167	408	500	890	1	1	33351845	462	-4.71	1.34	12	0.32	-294.00	1036.00	2810	20231207	-50.71	1209	20240805	14.56	2765	-49.91	20240112	1209	14.56	20240805	2810	-50.71	20231207	1209	14.56	20240805	0.46	N	389030	500	166 억	233973	N	N	N	N
131	20241206	151158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1386	26	2	1.91	136575102	99916	62.04	1380	1388	1328	1768	952	1360	1366.90	0.70	0	-3434	1444	1401	1329	1286	1214	1423	1308	167	408	500	890	1	1	33351845	462	-4.71	1.34	12	0.30	-294.00	1036.00	2810	20231207	-50.68	1209	20240805	14.64	2765	-49.87	20240112	1209	14.64	20240805	2810	-50.68	20231207	1209	14.64	20240805	0.46	N	389030	500	166 억	233973	N	N	N	N
132	20241206	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1377	17	2	1.25	119693291	87678	54.44	1380	1380	1328	1768	952	1360	1365.15	0.70	0	-3155	1444	1401	1329	1286	1214	1423	1308	167	408	500	890	1	1	33351845	459	-4.68	1.33	12	0.26	-294.00	1036.00	2810	20231207	-51.00	1209	20240805	13.90	2765	-50.20	20240112	1209	13.90	20240805	2810	-51.00	20231207	1209	13.90	20240805	0.46	N	389030	500	166 억	233973	N	N	N	N
133	20241206	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1349	-11	5	-0.81	92602934	67899	42.16	1380	1380	1328	1768	952	1360	1363.83	0.70	0	-1848	1444	1401	1329	1286	1214	1423	1308	167	408	500	890	1	1	33351845	450	-4.59	1.30	12	0.20	-294.00	1036.00	2810	20231207	-51.99	1209	20240805	11.58	2765	-51.21	20240112	1209	11.58	20240805	2810	-51.99	20231207	1209	11.58	20240805	0.46	N	389030	500	166 억	233973	N	N	N	N
134	20241206	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1359	-1	5	-0.07	86340750	63273	39.29	1380	1380	1328	1768	952	1360	1364.57	0.70	0	-1778	1444	1401	1329	1286	1214	1423	1308	167	408	500	890	1	1	33351845	453	-4.62	1.31	12	0.19	-294.00	1036.00	2810	20231207	-51.64	1209	20240805	12.41	2765	-50.85	20240112	1209	12.41	20240805	2810	-51.64	20231207	1209	12.41	20240805	0.46	N	389030	500	166 억	233973	N	N	N	N
135	20241206	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1367	7	2	0.51	80290048	58783	36.50	1380	1380	1328	1768	952	1360	1365.87	0.70	0	-2278	1444	1401	1329	1286	1214	1423	1308	167	408	500	890	1	1	33351845	456	-4.65	1.32	12	0.18	-294.00	1036.00	2810	20231207	-51.35	1209	20240805	13.07	2765	-50.56	20240112	1209	13.07	20240805	2810	-51.35	20231207	1209	13.07	20240805	0.46	N	389030	500	166 억	233973	N	N	N	N
136	20241206	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1347	-13	5	-0.96	55442659	40414	25.09	1380	1380	1328	1768	952	1360	1371.87	0.70	0	-4830	1444	1401	1329	1286	1214	1423	1308	167	408	500	890	1	1	33351845	449	-4.58	1.30	12	0.12	-294.00	1036.00	2810	20231207	-52.06	1209	20240805	11.41	2765	-51.28	20240112	1209	11.41	20240805	2810	-52.06	20231207	1209	11.41	20240805	0.46	N	389030	500	166 억	233973	N	N	N	N
137	20241206	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1380	20	2	1.47	23524860	17047	10.58	1380	1380	1380	1768	952	1360	1380.00	0.70	0	-2755	1444	1401	1329	1286	1214	1423	1308	167	408	500	890	1	1	33351845	460	-4.69	1.33	12	0.05	-294.00	1036.00	2810	20231207	-50.89	1209	20240805	14.14	2765	-50.09	20240112	1209	14.14	20240805	2810	-50.89	20231207	1209	14.14	20240805	0.46	N	389030	500	166 억	233973	N	N	N	N
138	20241205	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1360	85	2	6.67	210614219	159865	119.51	1298	1372	1257	1657	893	1275	1317.35	0.65	0	19464	1355	1314	1269	1228	1183	1335	1249	167	382	500	840	1	1	33351845	454	-4.63	1.31	12	0.48	-294.00	1036.00	2810	20231207	-51.60	1209	20240805	12.49	2765	-50.81	20240112	1209	12.49	20240805	2810	-51.60	20231207	1209	12.49	20240805	0.42	N	389030	500	166 억	217515	N	N	N	N
139	20241205	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1345	70	2	5.49	199081277	151381	113.17	1298	1372	1257	1657	893	1275	1315.10	0.65	0	19119	1355	1314	1269	1228	1183	1335	1249	167	382	500	840	1	1	33351845	449	-4.57	1.30	12	0.45	-294.00	1036.00	2810	20231207	-52.14	1209	20240805	11.25	2765	-51.36	20240112	1209	11.25	20240805	2810	-52.14	20231207	1209	11.25	20240805	0.42	N	389030	500	166 억	217515	N	N	N	N
140	20241205	141123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1362	87	2	6.82	177890486	135747	101.48	1298	1372	1257	1657	893	1275	1310.46	0.65	0	19577	1355	1314	1269	1228	1183	1335	1249	167	382	500	840	1	1	33351845	454	-4.63	1.31	12	0.41	-294.00	1036.00	2810	20231207	-51.53	1209	20240805	12.66	2765	-50.74	20240112	1209	12.66	20240805	2810	-51.53	20231207	1209	12.66	20240805	0.42	N	389030	500	166 억	217515	N	N	N	N
141	20241205	131133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1351	76	2	5.96	164783462	126105	94.27	1298	1372	1257	1657	893	1275	1306.72	0.65	0	21584	1355	1314	1269	1228	1183	1335	1249	167	382	500	840	1	1	33351845	451	-4.60	1.30	12	0.38	-294.00	1036.00	2810	20231207	-51.92	1209	20240805	11.75	2765	-51.14	20240112	1209	11.75	20240805	2810	-51.92	20231207	1209	11.75	20240805	0.42	N	389030	500	166 억	217515	N	N	N	N
142	20241205	121133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1325	50	2	3.92	145989423	112242	83.91	1298	1325	1257	1657	893	1275	1300.67	0.65	0	21424	1355	1314	1269	1228	1183	1335	1249	167	382	500	840	1	1	33351845	442	-4.51	1.28	12	0.34	-294.00	1036.00	2810	20231207	-52.85	1209	20240805	9.59	2765	-52.08	20240112	1209	9.59	20240805	2810	-52.85	20231207	1209	9.59	20240805	0.42	N	389030	500	166 억	217515	N	N	N	N
143	20241205	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1310	35	2	2.75	123186932	94968	71.00	1298	1310	1257	1657	893	1275	1297.14	0.65	0	18544	1355	1314	1269	1228	1183	1335	1249	167	382	500	840	1	1	33351845	437	-4.46	1.26	12	0.28	-294.00	1036.00	2810	20231207	-53.38	1209	20240805	8.35	2765	-52.62	20240112	1209	8.35	20240805	2810	-53.38	20231207	1209	8.35	20240805	0.42	N	389030	500	166 억	217515	N	N	N	N
144	20241205	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1302	27	2	2.12	86939752	67247	50.27	1298	1309	1257	1657	893	1275	1292.84	0.65	0	-3943	1355	1314	1269	1228	1183	1335	1249	167	382	500	840	1	1	33351845	434	-4.43	1.26	12	0.20	-294.00	1036.00	2810	20231207	-53.67	1209	20240805	7.69	2765	-52.91	20240112	1209	7.69	20240805	2810	-53.67	20231207	1209	7.69	20240805	0.42	N	389030	500	166 억	217515	N	N	N	N
145	20241205	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1289	14	2	1.10	4241418	3276	2.45	1298	1298	1257	1657	893	1275	1294.69	0.65	0	-560	1355	1314	1269	1228	1183	1335	1249	167	382	500	840	1	1	33351845	430	-4.38	1.24	12	0.01	-294.00	1036.00	2810	20231207	-54.13	1209	20240805	6.62	2765	-53.38	20240112	1209	6.62	20240805	2810	-54.13	20231207	1209	6.62	20240805	0.42	N	389030	500	166 억	217515	N	N	N	N
146	20241204	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1275	-31	5	-2.37	167905318	133756	148.45	1272	1310	1224	1697	915	1306	1255.30	0.68	0	-7752	1342	1323	1303	1284	1264	1333	1294	167	391	500	860	1	1	33351845	425	-4.34	1.23	12	0.40	-294.00	1036.00	2810	20231207	-54.63	1209	20240805	5.46	2765	-53.89	20240112	1209	5.46	20240805	2810	-54.63	20231207	1209	5.46	20240805	0.48	N	389030	500	166 억	225267	N	N	N	N
147	20241204	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1274	-32	5	-2.45	163468507	130276	144.59	1272	1310	1224	1697	915	1306	1254.79	0.68	0	-6130	1342	1323	1303	1284	1264	1333	1294	167	391	500	860	1	1	33351845	425	-4.33	1.23	12	0.39	-294.00	1036.00	2810	20231207	-54.66	1209	20240805	5.38	2765	-53.92	20240112	1209	5.38	20240805	2810	-54.66	20231207	1209	5.38	20240805	0.48	N	389030	500	166 억	225267	N	N	N	N
148	20241204	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1292	-14	5	-1.07	152753069	121928	135.32	1272	1310	1224	1697	915	1306	1252.81	0.68	0	-6043	1342	1323	1303	1284	1264	1333	1294	167	391	500	860	1	1	33351845	431	-4.39	1.25	12	0.37	-294.00	1036.00	2810	20231207	-54.02	1209	20240805	6.87	2765	-53.27	20240112	1209	6.87	20240805	2810	-54.02	20231207	1209	6.87	20240805	0.48	N	389030	500	166 억	225267	N	N	N	N
149	20241204	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1293	-13	5	-1.00	149965805	119775	132.93	1272	1310	1224	1697	915	1306	1252.06	0.68	0	-5429	1342	1323	1303	1284	1264	1333	1294	167	391	500	860	1	1	33351845	431	-4.40	1.25	12	0.36	-294.00	1036.00	2810	20231207	-53.99	1209	20240805	6.95	2765	-53.24	20240112	1209	6.95	20240805	2810	-53.99	20231207	1209	6.95	20240805	0.48	N	389030	500	166 억	225267	N	N	N	N
150	20241204	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1275	-31	5	-2.37	144557136	115568	128.26	1272	1310	1224	1697	915	1306	1250.84	0.68	0	-4413	1342	1323	1303	1284	1264	1333	1294	167	391	500	860	1	1	33351845	425	-4.34	1.23	12	0.35	-294.00	1036.00	2810	20231207	-54.63	1209	20240805	5.46	2765	-53.89	20240112	1209	5.46	20240805	2810	-54.63	20231207	1209	5.46	20240805	0.48	N	389030	500	166 억	225267	N	N	N	N
151	20241204	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1308	2	2	0.15	141434818	113130	125.56	1272	1310	1224	1697	915	1306	1250.20	0.68	0	-4030	1342	1323	1303	1284	1264	1333	1294	167	391	500	860	1	1	33351845	436	-4.45	1.26	12	0.34	-294.00	1036.00	2810	20231207	-53.45	1209	20240805	8.19	2765	-52.69	20240112	1209	8.19	20240805	2810	-53.45	20231207	1209	8.19	20240805	0.48	N	389030	500	166 억	225267	N	N	N	N
152	20241204	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1275	-31	5	-2.37	116979494	93970	104.29	1272	1279	1224	1697	915	1306	1244.86	0.68	0	-3398	1342	1323	1303	1284	1264	1333	1294	167	391	500	860	1	1	33351845	425	-4.34	1.23	12	0.28	-294.00	1036.00	2810	20231207	-54.63	1209	20240805	5.46	2765	-53.89	20240112	1209	5.46	20240805	2810	-54.63	20231207	1209	5.46	20240805	0.48	N	389030	500	166 억	225267	N	N	N	N
153	20241204	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1276	-30	5	-2.30	12652880	9930	11.02	1272	1276	1272	1697	915	1306	1274.21	0.68	0	1613	1342	1323	1303	1284	1264	1333	1294	167	391	500	860	1	1	33351845	426	-4.34	1.23	12	0.03	-294.00	1036.00	2810	20231207	-54.59	1209	20240805	5.54	2765	-53.85	20240112	1209	5.54	20240805	2810	-54.59	20231207	1209	5.54	20240805	0.48	N	389030	500	166 억	225267	N	N	N	N
154	20241203	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1306	-19	5	-1.43	116106058	89743	371.88	1292	1322	1283	1722	928	1325	1293.76	0.70	0	-6915	1367	1346	1324	1303	1281	1335	1292	167	397	500	870	1	1	33351845	436	-4.44	1.26	12	0.27	-294.00	1036.00	2810	20231207	-53.52	1209	20240805	8.02	2765	-52.77	20240112	1209	8.02	20240805	2810	-53.52	20231207	1209	8.02	20240805	0.48	N	389030	500	166 억	232182	N	N	N	N
155	20241203	151246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1293	-32	5	-2.42	91050962	70407	291.76	1292	1322	1283	1722	928	1325	1293.21	0.70	0	-6914	1367	1346	1324	1303	1281	1335	1292	167	397	500	870	1	1	33351845	431	-4.40	1.25	12	0.21	-294.00	1036.00	2810	20231207	-53.99	1209	20240805	6.95	2765	-53.24	20240112	1209	6.95	20240805	2810	-53.99	20231207	1209	6.95	20240805	0.48	N	389030	500	166 억	232182	N	N	N	N
156	20241203	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1293	-32	5	-2.42	67921983	52470	217.43	1292	1322	1286	1722	928	1325	1294.49	0.70	0	-6915	1367	1346	1324	1303	1281	1335	1292	167	397	500	870	1	1	33351845	431	-4.40	1.25	12	0.16	-294.00	1036.00	2810	20231207	-53.99	1209	20240805	6.95	2765	-53.24	20240112	1209	6.95	20240805	2810	-53.99	20231207	1209	6.95	20240805	0.48	N	389030	500	166 억	232182	N	N	N	N
157	20241203	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1293	-32	5	-2.42	64226145	49605	205.56	1292	1322	1286	1722	928	1325	1294.75	0.70	0	-6703	1367	1346	1324	1303	1281	1335	1292	167	397	500	870	1	1	33351845	431	-4.40	1.25	12	0.15	-294.00	1036.00	2810	20231207	-53.99	1209	20240805	6.95	2765	-53.24	20240112	1209	6.95	20240805	2810	-53.99	20231207	1209	6.95	20240805	0.48	N	389030	500	166 억	232182	N	N	N	N
158	20241203	121241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1295	-30	5	-2.26	54646871	42168	174.74	1292	1322	1286	1722	928	1325	1295.93	0.70	0	-6075	1367	1346	1324	1303	1281	1335	1292	167	397	500	870	1	1	33351845	432	-4.40	1.25	12	0.13	-294.00	1036.00	2810	20231207	-53.91	1209	20240805	7.11	2765	-53.16	20240112	1209	7.11	20240805	2810	-53.91	20231207	1209	7.11	20240805	0.48	N	389030	500	166 억	232182	N	N	N	N
159	20241203	111212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1297	-28	5	-2.11	35844512	27611	114.42	1292	1322	1292	1722	928	1325	1298.20	0.70	0	-4370	1367	1346	1324	1303	1281	1335	1292	167	397	500	870	1	1	33351845	433	-4.41	1.25	12	0.08	-294.00	1036.00	2810	20231207	-53.84	1209	20240805	7.28	2765	-53.09	20240112	1209	7.28	20240805	2810	-53.84	20231207	1209	7.28	20240805	0.48	N	389030	500	166 억	232182	N	N	N	N
160	20241203	101159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1306	-19	5	-1.43	28055091	21606	89.53	1292	1322	1292	1722	928	1325	1298.49	0.70	0	-3335	1367	1346	1324	1303	1281	1335	1292	167	397	500	870	1	1	33351845	436	-4.44	1.26	12	0.06	-294.00	1036.00	2810	20231207	-53.52	1209	20240805	8.02	2765	-52.77	20240112	1209	8.02	20240805	2810	-53.52	20231207	1209	8.02	20240805	0.48	N	389030	500	166 억	232182	N	N	N	N
161	20241203	091148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1302	-23	5	-1.74	11644963	8994	37.27	1292	1322	1292	1722	928	1325	1294.75	0.70	0	835	1367	1346	1324	1303	1281	1335	1292	167	397	500	870	1	1	33351845	434	-4.43	1.26	12	0.03	-294.00	1036.00	2810	20231207	-53.67	1209	20240805	7.69	2765	-52.91	20240112	1209	7.69	20240805	2810	-53.67	20231207	1209	7.69	20240805	0.48	N	389030	500	166 억	232182	N	N	N	N
162	20241202	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1325	-7	5	-0.53	31887371	24132	39.77	1332	1345	1302	1731	933	1332	1321.32	0.70	0	-2759	1366	1348	1320	1302	1274	1335	1289	167	399	500	870	1	1	33351845	442	-4.51	1.28	12	0.07	-294.00	1036.00	2810	20231207	-52.85	1209	20240805	9.59	2765	-52.08	20240112	1209	9.59	20240805	2810	-52.85	20231207	1209	9.59	20240805	0.49	N	389030	500	166 억	234941	N	N	N	N
163	20241202	151343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1311	-21	5	-1.58	26688509	20194	33.28	1332	1345	1302	1731	933	1332	1321.55	0.70	0	-2152	1366	1348	1320	1302	1274	1335	1289	167	399	500	870	1	1	33351845	437	-4.46	1.27	12	0.06	-294.00	1036.00	2810	20231207	-53.35	1209	20240805	8.44	2765	-52.59	20240112	1209	8.44	20240805	2810	-53.35	20231207	1209	8.44	20240805	0.49	N	389030	500	166 억	234941	N	N	N	N
164	20241202	141230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1325	-7	5	-0.53	25034134	18927	31.19	1332	1345	1314	1731	933	1332	1322.61	0.70	0	-2119	1366	1348	1320	1302	1274	1335	1289	167	399	500	870	1	1	33351845	442	-4.51	1.28	12	0.06	-294.00	1036.00	2810	20231207	-52.85	1209	20240805	9.59	2765	-52.08	20240112	1209	9.59	20240805	2810	-52.85	20231207	1209	9.59	20240805	0.49	N	389030	500	166 억	234941	N	N	N	N
165	20241202	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1317	-15	5	-1.13	22874852	17287	28.49	1332	1345	1314	1731	933	1332	1323.18	0.70	0	-1741	1366	1348	1320	1302	1274	1335	1289	167	399	500	870	1	1	33351845	439	-4.48	1.27	12	0.05	-294.00	1036.00	2810	20231207	-53.13	1209	20240805	8.93	2765	-52.37	20240112	1209	8.93	20240805	2810	-53.13	20231207	1209	8.93	20240805	0.49	N	389030	500	166 억	234941	N	N	N	N
166	20241202	121215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1318	-14	5	-1.05	21752805	16438	27.09	1332	1345	1314	1731	933	1332	1323.26	0.70	0	-1741	1366	1348	1320	1302	1274	1335	1289	167	399	500	870	1	1	33351845	440	-4.48	1.27	12	0.05	-294.00	1036.00	2810	20231207	-53.10	1209	20240805	9.02	2765	-52.33	20240112	1209	9.02	20240805	2810	-53.10	20231207	1209	9.02	20240805	0.49	N	389030	500	166 억	234941	N	N	N	N
167	20241202	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1316	-16	5	-1.20	21109397	15950	26.29	1332	1345	1314	1731	933	1332	1323.41	0.70	0	-1658	1366	1348	1320	1302	1274	1335	1289	167	399	500	870	1	1	33351845	439	-4.48	1.27	12	0.05	-294.00	1036.00	2810	20231207	-53.17	1209	20240805	8.85	2765	-52.41	20240112	1209	8.85	20240805	2810	-53.17	20231207	1209	8.85	20240805	0.49	N	389030	500	166 억	234941	N	N	N	N
168	20241202	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1325	-7	5	-0.53	15725590	11869	19.56	1332	1345	1314	1731	933	1332	1324.86	0.70	0	0	1366	1348	1320	1302	1274	1335	1289	167	399	500	870	1	1	33351845	442	-4.51	1.28	12	0.04	-294.00	1036.00	2810	20231207	-52.85	1209	20240805	9.59	2765	-52.08	20240112	1209	9.59	20240805	2810	-52.85	20231207	1209	9.59	20240805	0.49	N	389030	500	166 억	234941	N	N	N	N
169	20241202	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1344	12	2	0.90	802159	603	0.99	1332	1345	1326	1731	933	1332	1329.88	0.70	0	0	1366	1348	1320	1302	1274	1335	1289	167	399	500	870	1	1	33351845	448	-4.57	1.30	12	0.00	-294.00	1036.00	2810	20231207	-52.17	1209	20240805	11.17	2765	-51.39	20240112	1209	11.17	20240805	2810	-52.17	20231207	1209	11.17	20240805	0.49	N	389030	500	166 억	234941	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History