KissMeData/215380/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	161027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	76	2	4.68	117463855	70998	107.51	1624	1700	1601	2110	1137	1624	1654.47	3.49	30067	30067	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	286	-5.04	1.06	12	0.42	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
3	20241231	151012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	76	2	4.68	117463855	70998	107.51	1624	1700	1601	2110	1137	1624	1654.47	3.49	30067	30067	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	286	-5.04	1.06	12	0.42	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
4	20241231	141027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	76	2	4.68	117463855	70998	107.51	1624	1700	1601	2110	1137	1624	1654.47	3.49	30067	30067	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	286	-5.04	1.06	12	0.42	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
5	20241231	131028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	76	2	4.68	117463855	70998	107.51	1624	1700	1601	2110	1137	1624	1654.47	3.49	30067	30067	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	286	-5.04	1.06	12	0.42	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
6	20241231	121026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	76	2	4.68	117463855	70998	107.51	1624	1700	1601	2110	1137	1624	1654.47	3.49	30067	30067	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	286	-5.04	1.06	12	0.42	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
7	20241231	111026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	76	2	4.68	117463855	70998	107.51	1624	1700	1601	2110	1137	1624	1654.47	3.49	30067	30067	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	286	-5.04	1.06	12	0.42	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
8	20241231	101019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	76	2	4.68	117463855	70998	107.51	1624	1700	1601	2110	1137	1624	1654.47	3.49	30067	30067	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	286	-5.04	1.06	12	0.42	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
9	20241231	091023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	76	2	4.68	117463855	70998	107.51	1624	1700	1601	2110	1137	1624	1654.47	3.49	30067	30067	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	286	-5.04	1.06	12	0.42	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
10	20241230	161022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	76	2	4.68	117303293	70901	107.37	1624	1700	1601	2110	1137	1624	1654.47	3.31	0	30067	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	286	-5.04	1.06	12	0.42	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	84 억	556709	N	N	N	N
11	20241230	151024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1668	44	2	2.71	100924018	61174	92.64	1624	1674	1601	2110	1137	1624	1649.79	3.31	0	26636	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	281	-4.95	1.04	12	0.36	-337.00	1598.00	4300	20240821	-61.21	1100	20240624	51.64	4300	-61.21	20240821	1100	51.64	20240624	4300	-61.21	20240821	1100	51.64	20240624	0.02	N	215380	500	84 억	556709	N	N	N	N
12	20241230	141025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1666	42	2	2.59	88403144	53658	81.26	1624	1674	1601	2110	1137	1624	1647.53	3.31	0	23068	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	280	-4.94	1.04	12	0.32	-337.00	1598.00	4300	20240821	-61.26	1100	20240624	51.45	4300	-61.26	20240821	1100	51.45	20240624	4300	-61.26	20240821	1100	51.45	20240624	0.02	N	215380	500	84 억	556709	N	N	N	N
13	20241230	131025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1669	45	2	2.77	82385826	50035	75.77	1624	1674	1601	2110	1137	1624	1646.56	3.31	0	19632	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	281	-4.95	1.04	12	0.30	-337.00	1598.00	4300	20240821	-61.19	1100	20240624	51.73	4300	-61.19	20240821	1100	51.73	20240624	4300	-61.19	20240821	1100	51.73	20240624	0.02	N	215380	500	84 억	556709	N	N	N	N
14	20241230	121021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1672	48	2	2.96	79094899	48058	72.78	1624	1674	1601	2110	1137	1624	1645.82	3.31	0	18172	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	281	-4.96	1.05	12	0.29	-337.00	1598.00	4300	20240821	-61.12	1100	20240624	52.00	4300	-61.12	20240821	1100	52.00	20240624	4300	-61.12	20240821	1100	52.00	20240624	0.02	N	215380	500	84 억	556709	N	N	N	N
15	20241230	111023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1671	47	2	2.89	70102047	42674	64.62	1624	1671	1601	2110	1137	1624	1642.73	3.31	0	17406	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	281	-4.96	1.05	12	0.25	-337.00	1598.00	4300	20240821	-61.14	1100	20240624	51.91	4300	-61.14	20240821	1100	51.91	20240624	4300	-61.14	20240821	1100	51.91	20240624	0.02	N	215380	500	84 억	556709	N	N	N	N
16	20241230	101022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1631	7	2	0.43	35933227	21956	33.25	1624	1669	1601	2110	1137	1624	1636.60	3.31	0	8049	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	274	-4.84	1.02	12	0.13	-337.00	1598.00	4300	20240821	-62.07	1100	20240624	48.27	4300	-62.07	20240821	1100	48.27	20240624	4300	-62.07	20240821	1100	48.27	20240624	0.02	N	215380	500	84 억	556709	N	N	N	N
17	20241230	091025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1630	6	2	0.37	2402701	1471	2.23	1624	1669	1624	2110	1137	1624	1633.38	3.31	0	-714	1692	1657	1621	1586	1550	1675	1604	84	486	500	970	1	1	16829576	274	-4.84	1.02	12	0.01	-337.00	1598.00	4300	20240821	-62.09	1100	20240624	48.18	4300	-62.09	20240821	1100	48.18	20240624	4300	-62.09	20240821	1100	48.18	20240624	0.02	N	215380	500	84 억	556709	N	N	N	N
18	20241227	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	3	2	0.19	106486897	66036	62.57	1619	1656	1585	2105	1135	1621	1612.56	3.19	0	18931	1771	1695	1632	1556	1493	1664	1525	84	484	500	970	1	1	16829576	273	-4.82	1.02	12	0.39	-337.00	1598.00	4300	20240821	-62.23	1100	20240624	47.64	4300	-62.23	20240821	1100	47.64	20240624	4300	-62.23	20240821	1100	47.64	20240624	0.02	N	215380	500	84 억	537446	N	N	N	N
19	20241227	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1615	-6	5	-0.37	96502403	59862	56.72	1619	1656	1585	2105	1135	1621	1612.08	3.19	0	15814	1771	1695	1632	1556	1493	1664	1525	84	484	500	970	1	1	16829576	272	-4.79	1.01	12	0.36	-337.00	1598.00	4300	20240821	-62.44	1100	20240624	46.82	4300	-62.44	20240821	1100	46.82	20240624	4300	-62.44	20240821	1100	46.82	20240624	0.02	N	215380	500	84 억	537446	N	N	N	N
20	20241227	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1613	-8	5	-0.49	83940517	52067	49.34	1619	1656	1585	2105	1135	1621	1612.16	3.19	0	12301	1771	1695	1632	1556	1493	1664	1525	84	484	500	970	1	1	16829576	271	-4.79	1.01	12	0.31	-337.00	1598.00	4300	20240821	-62.49	1100	20240624	46.64	4300	-62.49	20240821	1100	46.64	20240624	4300	-62.49	20240821	1100	46.64	20240624	0.02	N	215380	500	84 억	537446	N	N	N	N
21	20241227	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1604	-17	5	-1.05	65602029	40672	38.54	1619	1656	1585	2105	1135	1621	1612.95	3.19	0	2816	1771	1695	1632	1556	1493	1664	1525	84	484	500	970	1	1	16829576	270	-4.76	1.00	12	0.24	-337.00	1598.00	4300	20240821	-62.70	1100	20240624	45.82	4300	-62.70	20240821	1100	45.82	20240624	4300	-62.70	20240821	1100	45.82	20240624	0.02	N	215380	500	84 억	537446	N	N	N	N
22	20241227	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1599	-22	5	-1.36	55641032	34432	32.63	1619	1656	1585	2105	1135	1621	1615.97	3.19	0	2237	1771	1695	1632	1556	1493	1664	1525	84	484	500	970	1	1	16829576	269	-4.74	1.00	12	0.20	-337.00	1598.00	4300	20240821	-62.81	1100	20240624	45.36	4300	-62.81	20240821	1100	45.36	20240624	4300	-62.81	20240821	1100	45.36	20240624	0.02	N	215380	500	84 억	537446	N	N	N	N
23	20241227	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	3	2	0.19	47171658	29128	27.60	1619	1656	1601	2105	1135	1621	1619.46	3.19	0	3543	1771	1695	1632	1556	1493	1664	1525	84	484	500	970	1	1	16829576	273	-4.82	1.02	12	0.17	-337.00	1598.00	4300	20240821	-62.23	1100	20240624	47.64	4300	-62.23	20240821	1100	47.64	20240624	4300	-62.23	20240821	1100	47.64	20240624	0.02	N	215380	500	84 억	537446	N	N	N	N
24	20241227	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1623	2	2	0.12	23753323	14655	13.89	1619	1656	1601	2105	1135	1621	1620.83	3.19	0	4486	1771	1695	1632	1556	1493	1664	1525	84	484	500	970	1	1	16829576	273	-4.82	1.02	12	0.09	-337.00	1598.00	4300	20240821	-62.26	1100	20240624	47.55	4300	-62.26	20240821	1100	47.55	20240624	4300	-62.26	20240821	1100	47.55	20240624	0.02	N	215380	500	84 억	537446	N	N	N	N
25	20241227	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	15	2	0.93	5106270	3135	2.97	1619	1656	1606	2105	1135	1621	1628.79	3.19	0	-831	1771	1695	1632	1556	1493	1664	1525	84	484	500	970	1	1	16829576	275	-4.85	1.02	12	0.02	-337.00	1598.00	4300	20240821	-61.95	1100	20240624	48.73	4300	-61.95	20240821	1100	48.73	20240624	4300	-61.95	20240821	1100	48.73	20240624	0.02	N	215380	500	84 억	537446	N	N	N	N
26	20241226	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	-54	5	-3.22	174702776	105517	129.48	1672	1708	1569	2175	1173	1675	1655.65	3.31	0	14238	1770	1722	1672	1624	1574	1697	1599	79	500	500	1000	1	1	15879576	257	-4.81	1.01	12	0.66	-337.00	1598.00	4300	20240821	-62.30	1100	20240624	47.36	4300	-62.30	20240821	1100	47.36	20240624	4300	-62.30	20240821	1100	47.36	20240624	0.02	N	215380	500	79 억	524831	N	N	N	N
27	20241226	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-41	5	-2.45	167912752	101346	124.36	1672	1708	1569	2175	1173	1675	1656.79	3.31	0	12703	1770	1722	1672	1624	1574	1697	1599	79	500	500	1000	1	1	15879576	259	-4.85	1.02	12	0.64	-337.00	1598.00	4300	20240821	-62.00	1100	20240624	48.55	4300	-62.00	20240821	1100	48.55	20240624	4300	-62.00	20240821	1100	48.55	20240624	0.02	N	215380	500	79 억	524831	N	N	N	N
28	20241226	141009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1671	-4	5	-0.24	114402110	68531	84.09	1672	1708	1652	2175	1173	1675	1669.33	3.31	0	9111	1770	1722	1672	1624	1574	1697	1599	79	500	500	1000	1	1	15879576	265	-4.96	1.05	12	0.43	-337.00	1598.00	4300	20240821	-61.14	1100	20240624	51.91	4300	-61.14	20240821	1100	51.91	20240624	4300	-61.14	20240821	1100	51.91	20240624	0.02	N	215380	500	79 억	524831	N	N	N	N
29	20241226	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1655	-20	5	-1.19	100349237	60101	73.75	1672	1708	1655	2175	1173	1675	1669.66	3.31	0	6732	1770	1722	1672	1624	1574	1697	1599	79	500	500	1000	1	1	15879576	263	-4.91	1.04	12	0.38	-337.00	1598.00	4300	20240821	-61.51	1100	20240624	50.45	4300	-61.51	20240821	1100	50.45	20240624	4300	-61.51	20240821	1100	50.45	20240624	0.02	N	215380	500	79 억	524831	N	N	N	N
30	20241226	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1676	1	2	0.06	83779406	50153	61.54	1672	1708	1663	2175	1173	1675	1670.46	3.31	0	10592	1770	1722	1672	1624	1574	1697	1599	79	500	500	1000	1	1	15879576	266	-4.97	1.05	12	0.32	-337.00	1598.00	4300	20240821	-61.02	1100	20240624	52.36	4300	-61.02	20240821	1100	52.36	20240624	4300	-61.02	20240821	1100	52.36	20240624	0.02	N	215380	500	79 억	524831	N	N	N	N
31	20241226	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	-5	5	-0.30	53556630	32055	39.33	1672	1708	1663	2175	1173	1675	1670.75	3.31	0	-135	1770	1722	1672	1624	1574	1697	1599	79	500	500	1000	1	1	15879576	265	-4.96	1.05	12	0.20	-337.00	1598.00	4300	20240821	-61.16	1100	20240624	51.82	4300	-61.16	20240821	1100	51.82	20240624	4300	-61.16	20240821	1100	51.82	20240624	0.02	N	215380	500	79 억	524831	N	N	N	N
32	20241226	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1665	-10	5	-0.60	30213495	18083	22.19	1672	1708	1663	2175	1173	1675	1670.78	3.31	0	-864	1770	1722	1672	1624	1574	1697	1599	79	500	500	1000	1	1	15879576	264	-4.94	1.04	12	0.11	-337.00	1598.00	4300	20240821	-61.28	1100	20240624	51.36	4300	-61.28	20240821	1100	51.36	20240624	4300	-61.28	20240821	1100	51.36	20240624	0.02	N	215380	500	79 억	524831	N	N	N	N
33	20241226	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	-5	5	-0.30	8448288	5042	6.19	1672	1708	1670	2175	1173	1675	1675.60	3.31	0	2152	1770	1722	1672	1624	1574	1697	1599	79	500	500	1000	1	1	15879576	265	-4.96	1.05	12	0.03	-337.00	1598.00	4300	20240821	-61.16	1100	20240624	51.82	4300	-61.16	20240821	1100	51.82	20240624	4300	-61.16	20240821	1100	51.82	20240624	0.02	N	215380	500	79 억	524831	N	N	N	N
34	20241224	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-23	5	-1.35	135909112	81496	123.07	1720	1720	1622	2205	1189	1698	1667.54	3.27	0	6496	1759	1728	1688	1657	1617	1744	1673	79	507	500	1010	1	1	15879576	266	-4.97	1.05	12	0.51	-337.00	1598.00	4300	20240821	-61.05	1100	20240624	52.27	4300	-61.05	20240821	1100	52.27	20240624	4300	-61.05	20240821	1100	52.27	20240624	0.02	N	215380	500	79 억	519314	N	N	N	N
35	20241224	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1652	-46	5	-2.71	120985119	72507	109.50	1720	1720	1622	2205	1189	1698	1668.45	3.27	0	1055	1759	1728	1688	1657	1617	1744	1673	79	507	500	1010	1	1	15879576	262	-4.90	1.03	12	0.46	-337.00	1598.00	4300	20240821	-61.58	1100	20240624	50.18	4300	-61.58	20240821	1100	50.18	20240624	4300	-61.58	20240821	1100	50.18	20240624	0.02	N	215380	500	79 억	519314	N	N	N	N
36	20241224	141007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1661	-37	5	-2.18	104133540	62354	94.16	1720	1720	1622	2205	1189	1698	1669.87	3.27	0	-2433	1759	1728	1688	1657	1617	1744	1673	79	507	500	1010	1	1	15879576	264	-4.93	1.04	12	0.39	-337.00	1598.00	4300	20240821	-61.37	1100	20240624	51.00	4300	-61.37	20240821	1100	51.00	20240624	4300	-61.37	20240821	1100	51.00	20240624	0.02	N	215380	500	79 억	519314	N	N	N	N
37	20241224	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1653	-45	5	-2.65	91360499	54655	82.54	1720	1720	1622	2205	1189	1698	1671.41	3.27	0	-8140	1759	1728	1688	1657	1617	1744	1673	79	507	500	1010	1	1	15879576	262	-4.91	1.03	12	0.34	-337.00	1598.00	4300	20240821	-61.56	1100	20240624	50.27	4300	-61.56	20240821	1100	50.27	20240624	4300	-61.56	20240821	1100	50.27	20240624	0.02	N	215380	500	79 억	519314	N	N	N	N
38	20241224	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1652	-46	5	-2.71	74588949	44465	67.15	1720	1720	1646	2205	1189	1698	1677.30	3.27	0	-4822	1759	1728	1688	1657	1617	1744	1673	79	507	500	1010	1	1	15879576	262	-4.90	1.03	12	0.28	-337.00	1598.00	4300	20240821	-61.58	1100	20240624	50.18	4300	-61.58	20240821	1100	50.18	20240624	4300	-61.58	20240821	1100	50.18	20240624	0.02	N	215380	500	79 억	519314	N	N	N	N
39	20241224	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1665	-33	5	-1.94	59909347	35572	53.72	1720	1720	1665	2205	1189	1698	1684.03	3.27	0	-6830	1759	1728	1688	1657	1617	1744	1673	79	507	500	1010	1	1	15879576	264	-4.94	1.04	12	0.22	-337.00	1598.00	4300	20240821	-61.28	1100	20240624	51.36	4300	-61.28	20240821	1100	51.36	20240624	4300	-61.28	20240821	1100	51.36	20240624	0.02	N	215380	500	79 억	519314	N	N	N	N
40	20241224	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1697	-1	5	-0.06	36563184	21635	32.67	1720	1720	1676	2205	1189	1698	1689.86	3.27	0	1927	1759	1728	1688	1657	1617	1744	1673	79	507	500	1010	1	1	15879576	269	-5.04	1.06	12	0.14	-337.00	1598.00	4300	20240821	-60.53	1100	20240624	54.27	4300	-60.53	20240821	1100	54.27	20240624	4300	-60.53	20240821	1100	54.27	20240624	0.02	N	215380	500	79 억	519314	N	N	N	N
41	20241224	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	-16	5	-0.94	10792027	6363	9.61	1720	1720	1682	2205	1189	1698	1695.94	3.27	0	-411	1759	1728	1688	1657	1617	1744	1673	79	507	500	1010	1	1	15879576	267	-4.99	1.05	12	0.04	-337.00	1598.00	4300	20240821	-60.88	1100	20240624	52.91	4300	-60.88	20240821	1100	52.91	20240624	4300	-60.88	20240821	1100	52.91	20240624	0.02	N	215380	500	79 억	519314	N	N	N	N
42	20241223	161000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1698	50	2	3.03	111104992	66216	108.24	1648	1719	1648	2140	1154	1648	1677.92	3.05	0	36814	1823	1735	1655	1567	1487	1695	1527	79	492	500	980	1	1	15879576	270	-5.04	1.06	12	0.42	-337.00	1598.00	4300	20240821	-60.51	1100	20240624	54.36	4300	-60.51	20240821	1100	54.36	20240624	4300	-60.51	20240821	1100	54.36	20240624	0.02	N	215380	500	79 억	483662	N	N	N	N
43	20241223	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	34	2	2.06	98121905	58521	95.66	1648	1719	1648	2140	1154	1648	1676.70	3.05	0	29537	1823	1735	1655	1567	1487	1695	1527	79	492	500	980	1	1	15879576	267	-4.99	1.05	12	0.37	-337.00	1598.00	4300	20240821	-60.88	1100	20240624	52.91	4300	-60.88	20240821	1100	52.91	20240624	4300	-60.88	20240821	1100	52.91	20240624	0.02	N	215380	500	79 억	483662	N	N	N	N
44	20241223	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	32	2	1.94	79788114	47618	77.84	1648	1719	1648	2140	1154	1648	1675.59	3.05	0	20820	1823	1735	1655	1567	1487	1695	1527	79	492	500	980	1	1	15879576	267	-4.99	1.05	12	0.30	-337.00	1598.00	4300	20240821	-60.93	1100	20240624	52.73	4300	-60.93	20240821	1100	52.73	20240624	4300	-60.93	20240821	1100	52.73	20240624	0.02	N	215380	500	79 억	483662	N	N	N	N
45	20241223	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	27	2	1.64	30890168	18465	30.18	1648	1719	1648	2140	1154	1648	1672.90	3.05	0	6142	1823	1735	1655	1567	1487	1695	1527	79	492	500	980	1	1	15879576	266	-4.97	1.05	12	0.12	-337.00	1598.00	4300	20240821	-61.05	1100	20240624	52.27	4300	-61.05	20240821	1100	52.27	20240624	4300	-61.05	20240821	1100	52.27	20240624	0.02	N	215380	500	79 억	483662	N	N	N	N
46	20241223	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1676	28	2	1.70	26081131	15596	25.49	1648	1719	1648	2140	1154	1648	1672.30	3.05	0	6444	1823	1735	1655	1567	1487	1695	1527	79	492	500	980	1	1	15879576	266	-4.97	1.05	12	0.10	-337.00	1598.00	4300	20240821	-61.02	1100	20240624	52.36	4300	-61.02	20240821	1100	52.36	20240624	4300	-61.02	20240821	1100	52.36	20240624	0.02	N	215380	500	79 억	483662	N	N	N	N
47	20241223	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	31	2	1.88	21491244	12845	21.00	1648	1719	1648	2140	1154	1648	1673.12	3.05	0	5133	1823	1735	1655	1567	1487	1695	1527	79	492	500	980	1	1	15879576	267	-4.98	1.05	12	0.08	-337.00	1598.00	4300	20240821	-60.95	1100	20240624	52.64	4300	-60.95	20240821	1100	52.64	20240624	4300	-60.95	20240821	1100	52.64	20240624	0.02	N	215380	500	79 억	483662	N	N	N	N
48	20241223	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	35	2	2.12	17630664	10531	17.21	1648	1719	1648	2140	1154	1648	1674.17	3.05	0	4061	1823	1735	1655	1567	1487	1695	1527	79	492	500	980	1	1	15879576	267	-4.99	1.05	12	0.07	-337.00	1598.00	4300	20240821	-60.86	1100	20240624	53.00	4300	-60.86	20240821	1100	53.00	20240624	4300	-60.86	20240821	1100	53.00	20240624	0.02	N	215380	500	79 억	483662	N	N	N	N
49	20241223	090959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1658	10	2	0.61	1449378	874	1.43	1648	1719	1648	2140	1154	1648	1658.33	3.05	0	-122	1823	1735	1655	1567	1487	1695	1527	79	492	500	980	1	1	15879576	263	-4.92	1.04	12	0.01	-337.00	1598.00	4300	20240821	-61.44	1100	20240624	50.73	4300	-61.44	20240821	1100	50.73	20240624	4300	-61.44	20240821	1100	50.73	20240624	0.02	N	215380	500	79 억	483662	N	N	N	N
50	20241220	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1648	-72	5	-4.19	101592581	61161	130.29	1721	1743	1575	2235	1204	1720	1661.07	3.10	0	-8795	1772	1745	1711	1684	1650	1729	1668	79	515	500	1030	1	1	15879576	262	-4.89	1.03	12	0.39	-337.00	1598.00	4300	20240821	-61.67	1100	20240624	49.82	4300	-61.67	20240821	1100	49.82	20240624	4300	-61.67	20240821	1100	49.82	20240624	0.02	N	215380	500	79 억	492497	N	N	N	N
51	20241220	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1665	-55	5	-3.20	94333304	56767	120.93	1721	1743	1575	2235	1204	1720	1661.76	3.10	0	-10662	1772	1745	1711	1684	1650	1729	1668	79	515	500	1030	1	1	15879576	264	-4.94	1.04	12	0.36	-337.00	1598.00	4300	20240821	-61.28	1100	20240624	51.36	4300	-61.28	20240821	1100	51.36	20240624	4300	-61.28	20240821	1100	51.36	20240624	0.02	N	215380	500	79 억	492497	N	N	N	N
52	20241220	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	-58	5	-3.37	82233341	49507	105.46	1721	1743	1575	2235	1204	1720	1661.04	3.10	0	-13269	1772	1745	1711	1684	1650	1729	1668	79	515	500	1030	1	1	15879576	264	-4.93	1.04	12	0.31	-337.00	1598.00	4300	20240821	-61.35	1100	20240624	51.09	4300	-61.35	20240821	1100	51.09	20240624	4300	-61.35	20240821	1100	51.09	20240624	0.02	N	215380	500	79 억	492497	N	N	N	N
53	20241220	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1644	-76	5	-4.42	71568879	43097	91.81	1721	1743	1575	2235	1204	1720	1660.65	3.10	0	-14517	1772	1745	1711	1684	1650	1729	1668	79	515	500	1030	1	1	15879576	261	-4.88	1.03	12	0.27	-337.00	1598.00	4300	20240821	-61.77	1100	20240624	49.45	4300	-61.77	20240821	1100	49.45	20240624	4300	-61.77	20240821	1100	49.45	20240624	0.02	N	215380	500	79 억	492497	N	N	N	N
54	20241220	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1638	-82	5	-4.77	66782589	40195	85.63	1721	1743	1575	2235	1204	1720	1661.47	3.10	0	-13242	1772	1745	1711	1684	1650	1729	1668	79	515	500	1030	1	1	15879576	260	-4.86	1.03	12	0.25	-337.00	1598.00	4300	20240821	-61.91	1100	20240624	48.91	4300	-61.91	20240821	1100	48.91	20240624	4300	-61.91	20240821	1100	48.91	20240624	0.02	N	215380	500	79 억	492497	N	N	N	N
55	20241220	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	-70	5	-4.07	62679045	37694	80.30	1721	1743	1575	2235	1204	1720	1662.84	3.10	0	-13956	1772	1745	1711	1684	1650	1729	1668	79	515	500	1030	1	1	15879576	262	-4.90	1.03	12	0.24	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	4300	-61.63	20240821	1100	50.00	20240624	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	79 억	492497	N	N	N	N
56	20241220	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1674	-46	5	-2.67	37138570	22104	47.09	1721	1743	1651	2235	1204	1720	1680.17	3.10	0	-7217	1772	1745	1711	1684	1650	1729	1668	79	515	500	1030	1	1	15879576	266	-4.97	1.05	12	0.14	-337.00	1598.00	4300	20240821	-61.07	1100	20240624	52.18	4300	-61.07	20240821	1100	52.18	20240624	4300	-61.07	20240821	1100	52.18	20240624	0.02	N	215380	500	79 억	492497	N	N	N	N
57	20241220	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1686	-34	5	-1.98	9514801	5575	11.88	1721	1743	1686	2235	1204	1720	1706.69	3.10	0	-2824	1772	1745	1711	1684	1650	1729	1668	79	515	500	1030	1	1	15879576	268	-5.00	1.06	12	0.04	-337.00	1598.00	4300	20240821	-60.79	1100	20240624	53.27	4300	-60.79	20240821	1100	53.27	20240624	4300	-60.79	20240821	1100	53.27	20240624	0.02	N	215380	500	79 억	492497	N	N	N	N
58	20241219	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	-19	5	-1.09	79938219	46940	42.42	1738	1738	1677	2260	1218	1739	1702.99	3.08	0	4066	1805	1772	1730	1697	1655	1751	1676	79	521	500	1040	1	1	15879576	273	-5.10	1.08	12	0.30	-337.00	1598.00	4300	20240821	-60.00	1100	20240624	56.36	4300	-60.00	20240821	1100	56.36	20240624	4300	-60.00	20240821	1100	56.36	20240624	0.02	N	215380	500	79 억	488431	N	N	N	N
59	20241219	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1709	-30	5	-1.73	71372783	41947	37.91	1738	1738	1677	2260	1218	1739	1701.50	3.08	0	1270	1805	1772	1730	1697	1655	1751	1676	79	521	500	1040	1	1	15879576	271	-5.07	1.07	12	0.26	-337.00	1598.00	4300	20240821	-60.26	1100	20240624	55.36	4300	-60.26	20240821	1100	55.36	20240624	4300	-60.26	20240821	1100	55.36	20240624	0.02	N	215380	500	79 억	488431	N	N	N	N
60	20241219	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	-20	5	-1.15	55916079	32893	29.73	1738	1738	1677	2260	1218	1739	1699.94	3.08	0	-2293	1805	1772	1730	1697	1655	1751	1676	79	521	500	1040	1	1	15879576	273	-5.10	1.08	12	0.21	-337.00	1598.00	4300	20240821	-60.02	1100	20240624	56.27	4300	-60.02	20240821	1100	56.27	20240624	4300	-60.02	20240821	1100	56.27	20240624	0.02	N	215380	500	79 억	488431	N	N	N	N
61	20241219	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1708	-31	5	-1.78	46466585	27378	24.74	1738	1738	1677	2260	1218	1739	1697.22	3.08	0	-7196	1805	1772	1730	1697	1655	1751	1676	79	521	500	1040	1	1	15879576	271	-5.07	1.07	12	0.17	-337.00	1598.00	4300	20240821	-60.28	1100	20240624	55.27	4300	-60.28	20240821	1100	55.27	20240624	4300	-60.28	20240821	1100	55.27	20240624	0.02	N	215380	500	79 억	488431	N	N	N	N
62	20241219	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-29	5	-1.67	35025513	20636	18.65	1738	1738	1677	2260	1218	1739	1697.30	3.08	0	-5430	1805	1772	1730	1697	1655	1751	1676	79	521	500	1040	1	1	15879576	272	-5.07	1.07	12	0.13	-337.00	1598.00	4300	20240821	-60.23	1100	20240624	55.45	4300	-60.23	20240821	1100	55.45	20240624	4300	-60.23	20240821	1100	55.45	20240624	0.02	N	215380	500	79 억	488431	N	N	N	N
63	20241219	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-39	5	-2.24	31658602	18654	16.86	1738	1738	1677	2260	1218	1739	1697.15	3.08	0	-4567	1805	1772	1730	1697	1655	1751	1676	79	521	500	1040	1	1	15879576	270	-5.04	1.06	12	0.12	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	79 억	488431	N	N	N	N
64	20241219	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-39	5	-2.24	19899315	11720	10.59	1738	1738	1677	2260	1218	1739	1697.89	3.08	0	-1645	1805	1772	1730	1697	1655	1751	1676	79	521	500	1040	1	1	15879576	270	-5.04	1.06	12	0.07	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	79 억	488431	N	N	N	N
65	20241219	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	-20	5	-1.15	1254360	726	0.66	1738	1738	1677	2260	1218	1739	1727.77	3.08	0	-82	1805	1772	1730	1697	1655	1751	1676	79	521	500	1040	1	1	15879576	273	-5.10	1.08	12	0.00	-337.00	1598.00	4300	20240821	-60.02	1100	20240624	56.27	4300	-60.02	20240821	1100	56.27	20240624	4300	-60.02	20240821	1100	56.27	20240624	0.02	N	215380	500	79 억	488431	N	N	N	N
66	20241218	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	-10	5	-0.57	190546203	110632	128.97	1749	1763	1688	2270	1225	1749	1722.34	2.99	0	13286	1794	1771	1726	1703	1658	1783	1715	79	521	500	1040	1	1	15879576	276	-5.16	1.09	12	0.70	-337.00	1598.00	4300	20240821	-59.56	1100	20240624	58.09	4300	-59.56	20240821	1100	58.09	20240624	4300	-59.56	20240821	1100	58.09	20240624	0.02	N	215380	500	79 억	475525	N	N	N	N
67	20241218	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	-14	5	-0.80	174989922	101677	118.53	1749	1763	1688	2270	1225	1749	1721.04	2.99	0	7270	1794	1771	1726	1703	1658	1783	1715	79	521	500	1040	1	1	15879576	276	-5.15	1.09	12	0.64	-337.00	1598.00	4300	20240821	-59.65	1100	20240624	57.73	4300	-59.65	20240821	1100	57.73	20240624	4300	-59.65	20240821	1100	57.73	20240624	0.02	N	215380	500	79 억	475525	N	N	N	N
68	20241218	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	-4	5	-0.23	111712957	65078	75.87	1749	1763	1688	2270	1225	1749	1716.60	2.99	0	-9189	1794	1771	1726	1703	1658	1783	1715	79	521	500	1040	1	1	15879576	277	-5.18	1.09	12	0.41	-337.00	1598.00	4300	20240821	-59.42	1100	20240624	58.64	4300	-59.42	20240821	1100	58.64	20240624	4300	-59.42	20240821	1100	58.64	20240624	0.02	N	215380	500	79 억	475525	N	N	N	N
69	20241218	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1695	-54	5	-3.09	78118049	45738	53.32	1749	1763	1688	2270	1225	1749	1707.95	2.99	0	-19000	1794	1771	1726	1703	1658	1783	1715	79	521	500	1040	1	1	15879576	269	-5.03	1.06	12	0.29	-337.00	1598.00	4300	20240821	-60.58	1100	20240624	54.09	4300	-60.58	20240821	1100	54.09	20240624	4300	-60.58	20240821	1100	54.09	20240624	0.02	N	215380	500	79 억	475525	N	N	N	N
70	20241218	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1698	-51	5	-2.92	74224722	43437	50.64	1749	1763	1688	2270	1225	1749	1708.79	2.99	0	-18507	1794	1771	1726	1703	1658	1783	1715	79	521	500	1040	1	1	15879576	270	-5.04	1.06	12	0.27	-337.00	1598.00	4300	20240821	-60.51	1100	20240624	54.36	4300	-60.51	20240821	1100	54.36	20240624	4300	-60.51	20240821	1100	54.36	20240624	0.02	N	215380	500	79 억	475525	N	N	N	N
71	20241218	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-49	5	-2.80	68798751	40233	46.90	1749	1763	1688	2270	1225	1749	1710.01	2.99	0	-18097	1794	1771	1726	1703	1658	1783	1715	79	521	500	1040	1	1	15879576	270	-5.04	1.06	12	0.25	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	79 억	475525	N	N	N	N
72	20241218	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-49	5	-2.80	51163217	29824	34.77	1749	1763	1695	2270	1225	1749	1715.50	2.99	0	-17981	1794	1771	1726	1703	1658	1783	1715	79	521	500	1040	1	1	15879576	270	-5.04	1.06	12	0.19	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	79 억	475525	N	N	N	N
73	20241218	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	-28	5	-1.60	8260975	4748	5.54	1749	1763	1715	2270	1225	1749	1739.89	2.99	0	-2464	1794	1771	1726	1703	1658	1783	1715	79	521	500	1040	1	1	15879576	273	-5.11	1.08	12	0.03	-337.00	1598.00	4300	20240821	-59.98	1100	20240624	56.45	4300	-59.98	20240821	1100	56.45	20240624	4300	-59.98	20240821	1100	56.45	20240624	0.02	N	215380	500	79 억	475525	N	N	N	N
74	20241217	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	30	2	1.75	148030973	85780	127.05	1681	1749	1681	2230	1204	1719	1725.67	2.83	0	25494	1770	1744	1703	1677	1636	1757	1690	79	511	500	1030	1	1	15879576	278	-5.19	1.09	12	0.54	-337.00	1598.00	4300	20240821	-59.33	1100	20240624	59.00	4300	-59.33	20240821	1100	59.00	20240624	4300	-59.33	20240821	1100	59.00	20240624	0.02	N	215380	500	79 억	450115	N	N	N	N
75	20241217	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	14	2	0.81	127287937	73871	109.41	1681	1744	1681	2230	1204	1719	1723.11	2.83	0	17637	1770	1744	1703	1677	1636	1757	1690	79	511	500	1030	1	1	15879576	275	-5.14	1.08	12	0.47	-337.00	1598.00	4300	20240821	-59.70	1100	20240624	57.55	4300	-59.70	20240821	1100	57.55	20240624	4300	-59.70	20240821	1100	57.55	20240624	0.02	N	215380	500	79 억	450115	N	N	N	N
76	20241217	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	15	2	0.87	87145699	50701	75.09	1681	1736	1681	2230	1204	1719	1718.82	2.83	0	2775	1770	1744	1703	1677	1636	1757	1690	79	511	500	1030	1	1	15879576	275	-5.15	1.09	12	0.32	-337.00	1598.00	4300	20240821	-59.67	1100	20240624	57.64	4300	-59.67	20240821	1100	57.64	20240624	4300	-59.67	20240821	1100	57.64	20240624	0.02	N	215380	500	79 억	450115	N	N	N	N
77	20241217	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	-8	5	-0.47	68396984	39847	59.02	1681	1733	1681	2230	1204	1719	1716.49	2.83	0	-4364	1770	1744	1703	1677	1636	1757	1690	79	511	500	1030	1	1	15879576	272	-5.08	1.07	12	0.25	-337.00	1598.00	4300	20240821	-60.21	1100	20240624	55.55	4300	-60.21	20240821	1100	55.55	20240624	4300	-60.21	20240821	1100	55.55	20240624	0.02	N	215380	500	79 억	450115	N	N	N	N
78	20241217	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	-18	5	-1.05	65307961	38032	56.33	1681	1733	1681	2230	1204	1719	1717.18	2.83	0	-4071	1770	1744	1703	1677	1636	1757	1690	79	511	500	1030	1	1	15879576	270	-5.05	1.06	12	0.24	-337.00	1598.00	4300	20240821	-60.44	1100	20240624	54.64	4300	-60.44	20240821	1100	54.64	20240624	4300	-60.44	20240821	1100	54.64	20240624	0.02	N	215380	500	79 억	450115	N	N	N	N
79	20241217	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	-18	5	-1.05	61329952	35696	52.87	1681	1733	1681	2230	1204	1719	1718.12	2.83	0	-3337	1770	1744	1703	1677	1636	1757	1690	79	511	500	1030	1	1	15879576	270	-5.05	1.06	12	0.22	-337.00	1598.00	4300	20240821	-60.44	1100	20240624	54.64	4300	-60.44	20240821	1100	54.64	20240624	4300	-60.44	20240821	1100	54.64	20240624	0.02	N	215380	500	79 억	450115	N	N	N	N
80	20241217	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	-1	5	-0.06	50356651	29262	43.34	1681	1733	1681	2230	1204	1719	1720.89	2.83	0	-2685	1770	1744	1703	1677	1636	1757	1690	79	511	500	1030	1	1	15879576	273	-5.10	1.08	12	0.18	-337.00	1598.00	4300	20240821	-60.05	1100	20240624	56.18	4300	-60.05	20240821	1100	56.18	20240624	4300	-60.05	20240821	1100	56.18	20240624	0.02	N	215380	500	79 억	450115	N	N	N	N
81	20241217	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	6	2	0.35	18598440	10787	15.98	1681	1733	1681	2230	1204	1719	1724.15	2.83	0	1057	1770	1744	1703	1677	1636	1757	1690	79	511	500	1030	1	1	15879576	274	-5.12	1.08	12	0.07	-337.00	1598.00	4300	20240821	-59.88	1100	20240624	56.82	4300	-59.88	20240821	1100	56.82	20240624	4300	-59.88	20240821	1100	56.82	20240624	0.02	N	215380	500	79 억	450115	N	N	N	N
82	20241216	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	52	2	3.12	114856506	67435	119.83	1667	1729	1662	2165	1167	1667	1703.38	2.67	0	26209	1733	1699	1676	1642	1619	1688	1631	79	498	500	1000	1	1	15879576	273	-5.10	1.08	12	0.42	-337.00	1598.00	4300	20240821	-60.02	1100	20240624	56.27	4300	-60.02	20240821	1100	56.27	20240624	4300	-60.02	20240821	1100	56.27	20240624	0.02	N	215380	500	79 억	423506	N	N	N	N
83	20241216	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1713	46	2	2.76	107867499	63365	112.60	1667	1729	1662	2165	1167	1667	1702.49	2.67	0	24113	1733	1699	1676	1642	1619	1688	1631	79	498	500	1000	1	1	15879576	272	-5.08	1.07	12	0.40	-337.00	1598.00	4300	20240821	-60.16	1100	20240624	55.73	4300	-60.16	20240821	1100	55.73	20240624	4300	-60.16	20240821	1100	55.73	20240624	0.02	N	215380	500	79 억	423506	N	N	N	N
84	20241216	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	49	2	2.94	100188309	58888	104.64	1667	1729	1662	2165	1167	1667	1701.51	2.67	0	25828	1733	1699	1676	1642	1619	1688	1631	79	498	500	1000	1	1	15879576	272	-5.09	1.07	12	0.37	-337.00	1598.00	4300	20240821	-60.09	1100	20240624	56.00	4300	-60.09	20240821	1100	56.00	20240624	4300	-60.09	20240821	1100	56.00	20240624	0.02	N	215380	500	79 억	423506	N	N	N	N
85	20241216	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	36	2	2.16	94743335	55710	98.99	1667	1729	1662	2165	1167	1667	1700.84	2.67	0	25230	1733	1699	1676	1642	1619	1688	1631	79	498	500	1000	1	1	15879576	270	-5.05	1.07	12	0.35	-337.00	1598.00	4300	20240821	-60.40	1100	20240624	54.82	4300	-60.40	20240821	1100	54.82	20240624	4300	-60.40	20240821	1100	54.82	20240624	0.02	N	215380	500	79 억	423506	N	N	N	N
86	20241216	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1717	50	2	3.00	89340080	52543	93.37	1667	1729	1662	2165	1167	1667	1700.52	2.67	0	24169	1733	1699	1676	1642	1619	1688	1631	79	498	500	1000	1	1	15879576	273	-5.09	1.07	12	0.33	-337.00	1598.00	4300	20240821	-60.07	1100	20240624	56.09	4300	-60.07	20240821	1100	56.09	20240624	4300	-60.07	20240821	1100	56.09	20240624	0.02	N	215380	500	79 억	423506	N	N	N	N
87	20241216	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	52	2	3.12	80226128	47224	83.91	1667	1729	1662	2165	1167	1667	1699.05	2.67	0	22072	1733	1699	1676	1642	1619	1688	1631	79	498	500	1000	1	1	15879576	273	-5.10	1.08	12	0.30	-337.00	1598.00	4300	20240821	-60.02	1100	20240624	56.27	4300	-60.02	20240821	1100	56.27	20240624	4300	-60.02	20240821	1100	56.27	20240624	0.02	N	215380	500	79 억	423506	N	N	N	N
88	20241216	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	44	2	2.64	64786119	38215	67.91	1667	1729	1662	2165	1167	1667	1695.53	2.67	0	21418	1733	1699	1676	1642	1619	1688	1631	79	498	500	1000	1	1	15879576	272	-5.08	1.07	12	0.24	-337.00	1598.00	4300	20240821	-60.21	1100	20240624	55.55	4300	-60.21	20240821	1100	55.55	20240624	4300	-60.21	20240821	1100	55.55	20240624	0.02	N	215380	500	79 억	423506	N	N	N	N
89	20241216	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	3	2	0.18	26689184	15827	28.12	1667	1710	1662	2165	1167	1667	1686.68	2.67	0	6230	1733	1699	1676	1642	1619	1688	1631	79	498	500	1000	1	1	15879576	265	-4.96	1.05	12	0.10	-337.00	1598.00	4300	20240821	-61.16	1100	20240624	51.82	4300	-61.16	20240821	1100	51.82	20240624	4300	-61.16	20240821	1100	51.82	20240624	0.02	N	215380	500	79 억	423506	N	N	N	N
90	20241213	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1667	-18	5	-1.07	94440806	56059	79.11	1685	1710	1653	2190	1180	1685	1684.70	2.66	0	1084	1751	1717	1680	1646	1609	1735	1664	79	505	500	1010	1	1	15879576	265	-4.95	1.04	12	0.35	-337.00	1598.00	4300	20240821	-61.23	1100	20240624	51.55	4300	-61.23	20240821	1100	51.55	20240624	4300	-61.23	20240821	1100	51.55	20240624	0.02	N	215380	500	79 억	422556	N	N	N	N
91	20241213	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	7	2	0.42	82279547	48786	68.85	1685	1710	1653	2190	1180	1685	1686.54	2.66	0	-2042	1751	1717	1680	1646	1609	1735	1664	79	505	500	1010	1	1	15879576	269	-5.02	1.06	12	0.31	-337.00	1598.00	4300	20240821	-60.65	1100	20240624	53.82	4300	-60.65	20240821	1100	53.82	20240624	4300	-60.65	20240821	1100	53.82	20240624	0.02	N	215380	500	79 억	422556	N	N	N	N
92	20241213	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1698	13	2	0.77	68355309	40478	57.12	1685	1710	1653	2190	1180	1685	1688.70	2.66	0	-4993	1751	1717	1680	1646	1609	1735	1664	79	505	500	1010	1	1	15879576	270	-5.04	1.06	12	0.25	-337.00	1598.00	4300	20240821	-60.51	1100	20240624	54.36	4300	-60.51	20240821	1100	54.36	20240624	4300	-60.51	20240821	1100	54.36	20240624	0.02	N	215380	500	79 억	422556	N	N	N	N
93	20241213	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	15	2	0.89	62445834	36994	52.20	1685	1710	1653	2190	1180	1685	1688.00	2.66	0	-7629	1751	1717	1680	1646	1609	1735	1664	79	505	500	1010	1	1	15879576	270	-5.04	1.06	12	0.23	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	79 억	422556	N	N	N	N
94	20241213	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	16	2	0.95	52616658	31156	43.97	1685	1710	1653	2190	1180	1685	1688.81	2.66	0	-8746	1751	1717	1680	1646	1609	1735	1664	79	505	500	1010	1	1	15879576	270	-5.05	1.06	12	0.20	-337.00	1598.00	4300	20240821	-60.44	1100	20240624	54.64	4300	-60.44	20240821	1100	54.64	20240624	4300	-60.44	20240821	1100	54.64	20240624	0.02	N	215380	500	79 억	422556	N	N	N	N
95	20241213	110943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1706	21	2	1.25	48483400	28707	40.51	1685	1710	1653	2190	1180	1685	1688.91	2.66	0	-9359	1751	1717	1680	1646	1609	1735	1664	79	505	500	1010	1	1	15879576	271	-5.06	1.07	12	0.18	-337.00	1598.00	4300	20240821	-60.33	1100	20240624	55.09	4300	-60.33	20240821	1100	55.09	20240624	4300	-60.33	20240821	1100	55.09	20240624	0.02	N	215380	500	79 억	422556	N	N	N	N
96	20241213	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	0	3	0.00	32950022	19528	27.56	1685	1710	1653	2190	1180	1685	1687.32	2.66	0	-7881	1751	1717	1680	1646	1609	1735	1664	79	505	500	1010	1	1	15879576	268	-5.00	1.05	12	0.12	-337.00	1598.00	4300	20240821	-60.81	1100	20240624	53.18	4300	-60.81	20240821	1100	53.18	20240624	4300	-60.81	20240821	1100	53.18	20240624	0.02	N	215380	500	79 억	422556	N	N	N	N
97	20241213	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1653	-32	5	-1.90	2697341	1602	2.26	1685	1686	1653	2190	1180	1685	1683.73	2.66	0	-690	1751	1717	1680	1646	1609	1735	1664	79	505	500	1010	1	1	15879576	262	-4.91	1.03	12	0.01	-337.00	1598.00	4300	20240821	-61.56	1100	20240624	50.27	4300	-61.56	20240821	1100	50.27	20240624	4300	-61.56	20240821	1100	50.27	20240624	0.02	N	215380	500	79 억	422556	N	N	N	N
98	20241212	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	42	2	2.56	117383983	69597	28.25	1654	1714	1643	2135	1151	1643	1686.65	2.66	0	70	1810	1726	1636	1552	1462	1768	1594	79	492	500	980	1	1	15879576	268	-5.00	1.05	12	0.44	-337.00	1598.00	4300	20240821	-60.81	1100	20240624	53.18	4300	-60.81	20240821	1100	53.18	20240624	4300	-60.81	20240821	1100	53.18	20240624	0.02	N	215380	500	79 억	421911	N	N	N	N
99	20241212	150938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	34	2	2.07	106787637	63300	25.70	1654	1714	1643	2135	1151	1643	1687.02	2.66	0	1288	1810	1726	1636	1552	1462	1768	1594	79	492	500	980	1	1	15879576	266	-4.98	1.05	12	0.40	-337.00	1598.00	4300	20240821	-61.00	1100	20240624	52.45	4300	-61.00	20240821	1100	52.45	20240624	4300	-61.00	20240821	1100	52.45	20240624	0.02	N	215380	500	79 억	421911	N	N	N	N
100	20241212	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1672	29	2	1.77	102925969	60996	24.76	1654	1714	1643	2135	1151	1643	1687.43	2.66	0	1254	1810	1726	1636	1552	1462	1768	1594	79	492	500	980	1	1	15879576	266	-4.96	1.05	12	0.38	-337.00	1598.00	4300	20240821	-61.12	1100	20240624	52.00	4300	-61.12	20240821	1100	52.00	20240624	4300	-61.12	20240821	1100	52.00	20240624	0.02	N	215380	500	79 억	421911	N	N	N	N
101	20241212	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1653	10	2	0.61	99687663	59044	23.97	1654	1714	1643	2135	1151	1643	1688.37	2.66	0	1038	1810	1726	1636	1552	1462	1768	1594	79	492	500	980	1	1	15879576	262	-4.91	1.03	12	0.37	-337.00	1598.00	4300	20240821	-61.56	1100	20240624	50.27	4300	-61.56	20240821	1100	50.27	20240624	4300	-61.56	20240821	1100	50.27	20240624	0.02	N	215380	500	79 억	421911	N	N	N	N
102	20241212	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	19	2	1.16	90171568	53313	21.64	1654	1714	1643	2135	1151	1643	1691.37	2.66	0	5714	1810	1726	1636	1552	1462	1768	1594	79	492	500	980	1	1	15879576	264	-4.93	1.04	12	0.34	-337.00	1598.00	4300	20240821	-61.35	1100	20240624	51.09	4300	-61.35	20240821	1100	51.09	20240624	4300	-61.35	20240821	1100	51.09	20240624	0.02	N	215380	500	79 억	421911	N	N	N	N
103	20241212	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	49	2	2.98	76251722	45041	18.29	1654	1714	1643	2135	1151	1643	1692.95	2.66	0	9406	1810	1726	1636	1552	1462	1768	1594	79	492	500	980	1	1	15879576	269	-5.02	1.06	12	0.28	-337.00	1598.00	4300	20240821	-60.65	1100	20240624	53.82	4300	-60.65	20240821	1100	53.82	20240624	4300	-60.65	20240821	1100	53.82	20240624	0.02	N	215380	500	79 억	421911	N	N	N	N
104	20241212	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1695	52	2	3.16	60594020	35822	14.54	1654	1714	1643	2135	1151	1643	1691.54	2.66	0	8102	1810	1726	1636	1552	1462	1768	1594	79	492	500	980	1	1	15879576	269	-5.03	1.06	12	0.23	-337.00	1598.00	4300	20240821	-60.58	1100	20240624	54.09	4300	-60.58	20240821	1100	54.09	20240624	4300	-60.58	20240821	1100	54.09	20240624	0.02	N	215380	500	79 억	421911	N	N	N	N
105	20241212	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1689	46	2	2.80	33650212	20007	8.12	1654	1700	1643	2135	1151	1643	1681.94	2.66	0	-671	1810	1726	1636	1552	1462	1768	1594	79	492	500	980	1	1	15879576	268	-5.01	1.06	12	0.13	-337.00	1598.00	4300	20240821	-60.72	1100	20240624	53.55	4300	-60.72	20240821	1100	53.55	20240624	4300	-60.72	20240821	1100	53.55	20240624	0.02	N	215380	500	79 억	421911	N	N	N	N
106	20241211	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	90	2	5.80	410048217	246305	214.05	1554	1720	1546	2015	1088	1553	1664.82	2.08	0	91671	1691	1622	1491	1422	1291	1656	1456	79	462	500	930	1	1	15879576	261	-4.88	1.03	12	1.55	-337.00	1598.00	4300	20240821	-61.79	1100	20240624	49.36	4300	-61.79	20240821	1100	49.36	20240624	4300	-61.79	20240821	1100	49.36	20240624	0.02	N	215380	500	79 억	330614	N	N	N	N
107	20241211	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	122	2	7.86	371069019	222870	193.68	1554	1720	1546	2015	1088	1553	1664.96	2.08	0	84082	1691	1622	1491	1422	1291	1656	1456	79	462	500	930	1	1	15879576	266	-4.97	1.05	12	1.40	-337.00	1598.00	4300	20240821	-61.05	1100	20240624	52.27	4300	-61.05	20240821	1100	52.27	20240624	4300	-61.05	20240821	1100	52.27	20240624	0.02	N	215380	500	79 억	330614	N	N	N	N
108	20241211	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	122	2	7.86	342951007	206068	179.08	1554	1720	1546	2015	1088	1553	1664.26	2.08	0	77278	1691	1622	1491	1422	1291	1656	1456	79	462	500	930	1	1	15879576	266	-4.97	1.05	12	1.30	-337.00	1598.00	4300	20240821	-61.05	1100	20240624	52.27	4300	-61.05	20240821	1100	52.27	20240624	4300	-61.05	20240821	1100	52.27	20240624	0.02	N	215380	500	79 억	330614	N	N	N	N
109	20241211	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	97	2	6.25	313771861	188673	163.96	1554	1720	1546	2015	1088	1553	1663.05	2.08	0	68832	1691	1622	1491	1422	1291	1656	1456	79	462	500	930	1	1	15879576	262	-4.90	1.03	12	1.19	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	4300	-61.63	20240821	1100	50.00	20240624	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	79 억	330614	N	N	N	N
110	20241211	120940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	132	2	8.50	255465573	153243	133.17	1554	1720	1546	2015	1088	1553	1667.06	2.08	0	54272	1691	1622	1491	1422	1291	1656	1456	79	462	500	930	1	1	15879576	268	-5.00	1.05	12	0.97	-337.00	1598.00	4300	20240821	-60.81	1100	20240624	53.18	4300	-60.81	20240821	1100	53.18	20240624	4300	-60.81	20240821	1100	53.18	20240624	0.02	N	215380	500	79 억	330614	N	N	N	N
111	20241211	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	131	2	8.44	159632053	96683	84.02	1554	1695	1546	2015	1088	1553	1651.09	2.08	0	48713	1691	1622	1491	1422	1291	1656	1456	79	462	500	930	1	1	15879576	267	-5.00	1.05	12	0.61	-337.00	1598.00	4300	20240821	-60.84	1100	20240624	53.09	4300	-60.84	20240821	1100	53.09	20240624	4300	-60.84	20240821	1100	53.09	20240624	0.02	N	215380	500	79 억	330614	N	N	N	N
112	20241211	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	116	2	7.47	123435769	75133	65.29	1554	1695	1546	2015	1088	1553	1642.90	2.08	0	40660	1691	1622	1491	1422	1291	1656	1456	79	462	500	930	1	1	15879576	265	-4.95	1.04	12	0.47	-337.00	1598.00	4300	20240821	-61.19	1100	20240624	51.73	4300	-61.19	20240821	1100	51.73	20240624	4300	-61.19	20240821	1100	51.73	20240624	0.02	N	215380	500	79 억	330614	N	N	N	N
113	20241211	090942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1567	14	2	0.90	7321277	4720	4.10	1554	1567	1546	2015	1088	1553	1551.12	2.08	0	616	1691	1622	1491	1422	1291	1656	1456	79	462	500	930	1	1	15879576	249	-4.65	0.98	12	0.03	-337.00	1598.00	4300	20240821	-63.56	1100	20240624	42.45	4300	-63.56	20240821	1100	42.45	20240624	4300	-63.56	20240821	1100	42.45	20240624	0.02	N	215380	500	79 억	330614	N	N	N	N
114	20241210	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1553	83	2	5.65	171482989	114374	105.15	1464	1560	1360	1911	1029	1470	1499.01	1.73	0	55380	1633	1551	1478	1396	1323	1515	1360	79	441	500	880	1	1	15879576	247	-4.61	0.97	12	0.72	-337.00	1598.00	4300	20240821	-63.88	1100	20240624	41.18	4300	-63.88	20240821	1100	41.18	20240624	4300	-63.88	20240821	1100	41.18	20240624	0.02	N	215380	500	79 억	275345	N	N	N	N
115	20241210	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1557	87	2	5.92	162613870	108631	99.87	1464	1560	1360	1911	1029	1470	1496.94	1.73	0	52015	1633	1551	1478	1396	1323	1515	1360	79	441	500	880	1	1	15879576	247	-4.62	0.97	12	0.68	-337.00	1598.00	4300	20240821	-63.79	1100	20240624	41.55	4300	-63.79	20240821	1100	41.55	20240624	4300	-63.79	20240821	1100	41.55	20240624	0.02	N	215380	500	79 억	275345	N	N	N	N
116	20241210	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1551	81	2	5.51	153234106	102590	94.32	1464	1560	1360	1911	1029	1470	1493.66	1.73	0	48285	1633	1551	1478	1396	1323	1515	1360	79	441	500	880	1	1	15879576	246	-4.60	0.97	12	0.65	-337.00	1598.00	4300	20240821	-63.93	1100	20240624	41.00	4300	-63.93	20240821	1100	41.00	20240624	4300	-63.93	20240821	1100	41.00	20240624	0.02	N	215380	500	79 억	275345	N	N	N	N
117	20241210	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1549	79	2	5.37	139375345	93641	86.09	1464	1560	1360	1911	1029	1470	1488.40	1.73	0	43416	1633	1551	1478	1396	1323	1515	1360	79	441	500	880	1	1	15879576	246	-4.60	0.97	12	0.59	-337.00	1598.00	4300	20240821	-63.98	1100	20240624	40.82	4300	-63.98	20240821	1100	40.82	20240624	4300	-63.98	20240821	1100	40.82	20240624	0.02	N	215380	500	79 억	275345	N	N	N	N
118	20241210	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	67	2	4.56	125615906	84663	77.84	1464	1560	1360	1911	1029	1470	1483.72	1.73	0	41417	1633	1551	1478	1396	1323	1515	1360	79	441	500	880	1	1	15879576	244	-4.56	0.96	12	0.53	-337.00	1598.00	4300	20240821	-64.26	1100	20240624	39.73	4300	-64.26	20240821	1100	39.73	20240624	4300	-64.26	20240821	1100	39.73	20240624	0.02	N	215380	500	79 억	275345	N	N	N	N
119	20241210	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1558	88	2	5.99	117835396	79621	73.20	1464	1560	1360	1911	1029	1470	1479.95	1.73	0	39291	1633	1551	1478	1396	1323	1515	1360	79	441	500	880	1	1	15879576	247	-4.62	0.97	12	0.50	-337.00	1598.00	4300	20240821	-63.77	1100	20240624	41.64	4300	-63.77	20240821	1100	41.64	20240624	4300	-63.77	20240821	1100	41.64	20240624	0.02	N	215380	500	79 억	275345	N	N	N	N
120	20241210	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1525	55	2	3.74	77520764	53302	49.01	1464	1538	1360	1911	1029	1470	1454.37	1.73	0	16276	1633	1551	1478	1396	1323	1515	1360	79	441	500	880	1	1	15879576	242	-4.53	0.95	12	0.34	-337.00	1598.00	4300	20240821	-64.53	1100	20240624	38.64	4300	-64.53	20240821	1100	38.64	20240624	4300	-64.53	20240821	1100	38.64	20240624	0.02	N	215380	500	79 억	275345	N	N	N	N
121	20241210	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1453	-17	5	-1.16	50683401	35469	32.61	1464	1464	1360	1911	1029	1470	1428.95	1.73	0	13689	1633	1551	1478	1396	1323	1515	1360	79	441	500	880	1	1	15879576	231	-4.31	0.91	12	0.22	-337.00	1598.00	4300	20240821	-66.21	1100	20240624	32.09	4300	-66.21	20240821	1100	32.09	20240624	4300	-66.21	20240821	1100	32.09	20240624	0.02	N	215380	500	79 억	275345	N	N	N	N
122	20241209	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1470	-112	5	-7.08	153803726	103818	86.44	1560	1560	1405	2055	1108	1582	1481.47	1.58	0	25039	1691	1636	1570	1515	1449	1603	1482	79	473	500	940	1	1	15879576	233	-4.36	0.92	12	0.65	-337.00	1598.00	4300	20240821	-65.81	1100	20240624	33.64	4300	-65.81	20240821	1100	33.64	20240624	4300	-65.81	20240821	1100	33.64	20240624	0.02	N	215380	500	79 억	250143	N	N	N	N
123	20241209	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1472	-110	5	-6.95	136980189	92419	76.95	1560	1560	1405	2055	1108	1582	1482.16	1.58	0	14879	1691	1636	1570	1515	1449	1603	1482	79	473	500	940	1	1	15879576	234	-4.37	0.92	12	0.58	-337.00	1598.00	4300	20240821	-65.77	1100	20240624	33.82	4300	-65.77	20240821	1100	33.82	20240624	4300	-65.77	20240821	1100	33.82	20240624	0.02	N	215380	500	79 억	250143	N	N	N	N
124	20241209	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1474	-108	5	-6.83	131219101	88512	73.70	1560	1560	1405	2055	1108	1582	1482.50	1.58	0	14211	1691	1636	1570	1515	1449	1603	1482	79	473	500	940	1	1	15879576	234	-4.37	0.92	12	0.56	-337.00	1598.00	4300	20240821	-65.72	1100	20240624	34.00	4300	-65.72	20240821	1100	34.00	20240624	4300	-65.72	20240821	1100	34.00	20240624	0.02	N	215380	500	79 억	250143	N	N	N	N
125	20241209	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	-68	5	-4.30	73722200	49231	40.99	1560	1560	1473	2055	1108	1582	1497.47	1.58	0	-767	1691	1636	1570	1515	1449	1603	1482	79	473	500	940	1	1	15879576	240	-4.49	0.95	12	0.31	-337.00	1598.00	4300	20240821	-64.79	1100	20240624	37.64	4300	-64.79	20240821	1100	37.64	20240624	4300	-64.79	20240821	1100	37.64	20240624	0.02	N	215380	500	79 억	250143	N	N	N	N
126	20241209	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1519	-63	5	-3.98	66566613	44454	37.01	1560	1560	1473	2055	1108	1582	1497.42	1.58	0	-469	1691	1636	1570	1515	1449	1603	1482	79	473	500	940	1	1	15879576	241	-4.51	0.95	12	0.28	-337.00	1598.00	4300	20240821	-64.67	1100	20240624	38.09	4300	-64.67	20240821	1100	38.09	20240624	4300	-64.67	20240821	1100	38.09	20240624	0.02	N	215380	500	79 억	250143	N	N	N	N
127	20241209	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-62	5	-3.92	57181023	38166	31.78	1560	1560	1473	2055	1108	1582	1498.22	1.58	0	-677	1691	1636	1570	1515	1449	1603	1482	79	473	500	940	1	1	15879576	241	-4.51	0.95	12	0.24	-337.00	1598.00	4300	20240821	-64.65	1100	20240624	38.18	4300	-64.65	20240821	1100	38.18	20240624	4300	-64.65	20240821	1100	38.18	20240624	0.02	N	215380	500	79 억	250143	N	N	N	N
128	20241209	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1508	-74	5	-4.68	45190653	30186	25.13	1560	1560	1473	2055	1108	1582	1497.07	1.58	0	572	1691	1636	1570	1515	1449	1603	1482	79	473	500	940	1	1	15879576	239	-4.47	0.94	12	0.19	-337.00	1598.00	4300	20240821	-64.93	1100	20240624	37.09	4300	-64.93	20240821	1100	37.09	20240624	4300	-64.93	20240821	1100	37.09	20240624	0.02	N	215380	500	79 억	250143	N	N	N	N
129	20241209	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-82	5	-5.18	9541241	6245	5.20	1560	1560	1500	2055	1108	1582	1527.81	1.58	0	-1064	1691	1636	1570	1515	1449	1603	1482	79	473	500	940	1	1	15879576	238	-4.45	0.94	12	0.04	-337.00	1598.00	4300	20240821	-65.12	1100	20240624	36.36	4300	-65.12	20240821	1100	36.36	20240624	4300	-65.12	20240821	1100	36.36	20240624	0.02	N	215380	500	79 억	250143	N	N	N	N
130	20241206	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1582	-35	5	-2.16	185895171	119091	118.14	1617	1625	1504	2100	1132	1617	1560.86	1.32	0	40970	1723	1670	1641	1588	1559	1655	1573	79	483	500	970	1	1	15879576	251	-4.69	0.99	12	0.75	-337.00	1598.00	4300	20240821	-63.21	1100	20240624	43.82	4300	-63.21	20240821	1100	43.82	20240624	4300	-63.21	20240821	1100	43.82	20240624	0.02	N	215380	500	79 억	208897	N	N	N	N
131	20241206	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1580	-37	5	-2.29	179322351	114928	114.01	1617	1625	1504	2100	1132	1617	1560.30	1.32	0	41121	1723	1670	1641	1588	1559	1655	1573	79	483	500	970	1	1	15879576	251	-4.69	0.99	12	0.72	-337.00	1598.00	4300	20240821	-63.26	1100	20240624	43.64	4300	-63.26	20240821	1100	43.64	20240624	4300	-63.26	20240821	1100	43.64	20240624	0.02	N	215380	500	79 억	208897	N	N	N	N
132	20241206	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1563	-54	5	-3.34	172622795	110670	109.79	1617	1625	1504	2100	1132	1617	1559.80	1.32	0	39078	1723	1670	1641	1588	1559	1655	1573	79	483	500	970	1	1	15879576	248	-4.64	0.98	12	0.70	-337.00	1598.00	4300	20240821	-63.65	1100	20240624	42.09	4300	-63.65	20240821	1100	42.09	20240624	4300	-63.65	20240821	1100	42.09	20240624	0.02	N	215380	500	79 억	208897	N	N	N	N
133	20241206	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1553	-64	5	-3.96	163525729	104827	103.99	1617	1625	1504	2100	1132	1617	1559.96	1.32	0	35099	1723	1670	1641	1588	1559	1655	1573	79	483	500	970	1	1	15879576	247	-4.61	0.97	12	0.66	-337.00	1598.00	4300	20240821	-63.88	1100	20240624	41.18	4300	-63.88	20240821	1100	41.18	20240624	4300	-63.88	20240821	1100	41.18	20240624	0.02	N	215380	500	79 억	208897	N	N	N	N
134	20241206	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1551	-66	5	-4.08	153803162	98542	97.76	1617	1625	1504	2100	1132	1617	1560.79	1.32	0	31471	1723	1670	1641	1588	1559	1655	1573	79	483	500	970	1	1	15879576	246	-4.60	0.97	12	0.62	-337.00	1598.00	4300	20240821	-63.93	1100	20240624	41.00	4300	-63.93	20240821	1100	41.00	20240624	4300	-63.93	20240821	1100	41.00	20240624	0.02	N	215380	500	79 억	208897	N	N	N	N
135	20241206	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1550	-67	5	-4.14	108874678	69368	68.81	1617	1625	1504	2100	1132	1617	1569.52	1.32	0	9989	1723	1670	1641	1588	1559	1655	1573	79	483	500	970	1	1	15879576	246	-4.60	0.97	12	0.44	-337.00	1598.00	4300	20240821	-63.95	1100	20240624	40.91	4300	-63.95	20240821	1100	40.91	20240624	4300	-63.95	20240821	1100	40.91	20240624	0.02	N	215380	500	79 억	208897	N	N	N	N
136	20241206	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1580	-37	5	-2.29	56010791	35336	35.05	1617	1625	1571	2100	1132	1617	1585.09	1.32	0	6510	1723	1670	1641	1588	1559	1655	1573	79	483	500	970	1	1	15879576	251	-4.69	0.99	12	0.22	-337.00	1598.00	4300	20240821	-63.26	1100	20240624	43.64	4300	-63.26	20240821	1100	43.64	20240624	4300	-63.26	20240821	1100	43.64	20240624	0.02	N	215380	500	79 억	208897	N	N	N	N
137	20241206	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1617	0	3	0.00	3540770	2193	2.18	1617	1617	1610	2100	1132	1617	1614.58	1.32	0	-190	1723	1670	1641	1588	1559	1655	1573	79	483	500	970	1	1	15879576	257	-4.80	1.01	12	0.01	-337.00	1598.00	4300	20240821	-62.40	1100	20240624	47.00	4300	-62.40	20240821	1100	47.00	20240624	4300	-62.40	20240821	1100	47.00	20240624	0.02	N	215380	500	79 억	208897	N	N	N	N
138	20241205	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1617	-62	5	-3.69	164653795	100666	96.36	1679	1694	1612	2180	1176	1679	1635.52	1.39	0	-12971	1745	1712	1656	1623	1567	1728	1639	79	501	500	1000	1	1	15879576	257	-4.80	1.01	12	0.63	-337.00	1598.00	4300	20240821	-62.40	1100	20240624	47.00	4300	-62.40	20240821	1100	47.00	20240624	4300	-62.40	20240821	1100	47.00	20240624	0.02	N	215380	500	79 억	221386	N	N	N	N
139	20241205	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	-55	5	-3.28	160080848	97843	93.66	1679	1694	1612	2180	1176	1679	1635.97	1.39	0	-13655	1745	1712	1656	1623	1567	1728	1639	79	501	500	1000	1	1	15879576	258	-4.82	1.02	12	0.62	-337.00	1598.00	4300	20240821	-62.23	1100	20240624	47.64	4300	-62.23	20240821	1100	47.64	20240624	4300	-62.23	20240821	1100	47.64	20240624	0.02	N	215380	500	79 억	221386	N	N	N	N
140	20241205	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	-48	5	-2.86	136151589	83088	79.54	1679	1694	1625	2180	1176	1679	1638.50	1.39	0	-6034	1745	1712	1656	1623	1567	1728	1639	79	501	500	1000	1	1	15879576	259	-4.84	1.02	12	0.52	-337.00	1598.00	4300	20240821	-62.07	1100	20240624	48.27	4300	-62.07	20240821	1100	48.27	20240624	4300	-62.07	20240821	1100	48.27	20240624	0.02	N	215380	500	79 억	221386	N	N	N	N
141	20241205	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1640	-39	5	-2.32	106365050	64817	62.05	1679	1694	1630	2180	1176	1679	1640.83	1.39	0	-876	1745	1712	1656	1623	1567	1728	1639	79	501	500	1000	1	1	15879576	260	-4.87	1.03	12	0.41	-337.00	1598.00	4300	20240821	-61.86	1100	20240624	49.09	4300	-61.86	20240821	1100	49.09	20240624	4300	-61.86	20240821	1100	49.09	20240624	0.02	N	215380	500	79 억	221386	N	N	N	N
142	20241205	120905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1639	-40	5	-2.38	89839447	54746	52.41	1679	1694	1630	2180	1176	1679	1640.82	1.39	0	-7388	1745	1712	1656	1623	1567	1728	1639	79	501	500	1000	1	1	15879576	260	-4.86	1.03	12	0.34	-337.00	1598.00	4300	20240821	-61.88	1100	20240624	49.00	4300	-61.88	20240821	1100	49.00	20240624	4300	-61.88	20240821	1100	49.00	20240624	0.02	N	215380	500	79 억	221386	N	N	N	N
143	20241205	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1632	-47	5	-2.80	70132397	42673	40.85	1679	1694	1630	2180	1176	1679	1643.24	1.39	0	-9264	1745	1712	1656	1623	1567	1728	1639	79	501	500	1000	1	1	15879576	259	-4.84	1.02	12	0.27	-337.00	1598.00	4300	20240821	-62.05	1100	20240624	48.36	4300	-62.05	20240821	1100	48.36	20240624	4300	-62.05	20240821	1100	48.36	20240624	0.02	N	215380	500	79 억	221386	N	N	N	N
144	20241205	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1639	-40	5	-2.38	49769320	30221	28.93	1679	1694	1630	2180	1176	1679	1646.53	1.39	0	-7361	1745	1712	1656	1623	1567	1728	1639	79	501	500	1000	1	1	15879576	260	-4.86	1.03	12	0.19	-337.00	1598.00	4300	20240821	-61.88	1100	20240624	49.00	4300	-61.88	20240821	1100	49.00	20240624	4300	-61.88	20240821	1100	49.00	20240624	0.02	N	215380	500	79 억	221386	N	N	N	N
145	20241205	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1654	-25	5	-1.49	5580571	3340	3.20	1679	1694	1654	2180	1176	1679	1670.04	1.39	0	-822	1745	1712	1656	1623	1567	1728	1639	79	501	500	1000	1	1	15879576	263	-4.91	1.04	12	0.02	-337.00	1598.00	4300	20240821	-61.53	1100	20240624	50.36	4300	-61.53	20240821	1100	50.36	20240624	4300	-61.53	20240821	1100	50.36	20240624	0.02	N	215380	500	79 억	221386	N	N	N	N
146	20241204	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	2	2	0.12	168173103	102066	70.34	1601	1689	1600	2180	1174	1677	1647.21	1.24	0	24954	1750	1713	1695	1658	1640	1704	1649	79	503	500	1000	1	1	15879576	267	-4.98	1.05	12	0.64	-337.00	1598.00	4300	20240821	-60.95	1100	20240624	52.64	4300	-60.95	20240821	1100	52.64	20240624	4300	-60.95	20240821	1100	52.64	20240624	0.02	N	215380	500	79 억	196308	N	N	N	N
147	20241204	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	-8	5	-0.48	151080410	91878	63.32	1601	1673	1600	2180	1174	1677	1644.34	1.24	0	21491	1750	1713	1695	1658	1640	1704	1649	79	503	500	1000	1	1	15879576	265	-4.95	1.04	12	0.58	-337.00	1598.00	4300	20240821	-61.19	1100	20240624	51.73	4300	-61.19	20240821	1100	51.73	20240624	4300	-61.19	20240821	1100	51.73	20240624	0.02	N	215380	500	79 억	196308	N	N	N	N
148	20241204	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1633	-44	5	-2.62	128048474	77916	53.70	1601	1673	1600	2180	1174	1677	1643.40	1.24	0	12292	1750	1713	1695	1658	1640	1704	1649	79	503	500	1000	1	1	15879576	259	-4.85	1.02	12	0.49	-337.00	1598.00	4300	20240821	-62.02	1100	20240624	48.45	4300	-62.02	20240821	1100	48.45	20240624	4300	-62.02	20240821	1100	48.45	20240624	0.02	N	215380	500	79 억	196308	N	N	N	N
149	20241204	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	-41	5	-2.44	117862712	71681	49.40	1601	1673	1600	2180	1174	1677	1644.25	1.24	0	12234	1750	1713	1695	1658	1640	1704	1649	79	503	500	1000	1	1	15879576	260	-4.85	1.02	12	0.45	-337.00	1598.00	4300	20240821	-61.95	1100	20240624	48.73	4300	-61.95	20240821	1100	48.73	20240624	4300	-61.95	20240821	1100	48.73	20240624	0.02	N	215380	500	79 억	196308	N	N	N	N
150	20241204	120840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	-26	5	-1.55	108640004	66082	45.54	1601	1673	1600	2180	1174	1677	1644.00	1.24	0	9925	1750	1713	1695	1658	1640	1704	1649	79	503	500	1000	1	1	15879576	262	-4.90	1.03	12	0.42	-337.00	1598.00	4300	20240821	-61.60	1100	20240624	50.09	4300	-61.60	20240821	1100	50.09	20240624	4300	-61.60	20240821	1100	50.09	20240624	0.02	N	215380	500	79 억	196308	N	N	N	N
151	20241204	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	-21	5	-1.25	98481834	59904	41.28	1601	1673	1600	2180	1174	1677	1643.97	1.24	0	8287	1750	1713	1695	1658	1640	1704	1649	79	503	500	1000	1	1	15879576	263	-4.91	1.04	12	0.38	-337.00	1598.00	4300	20240821	-61.49	1100	20240624	50.55	4300	-61.49	20240821	1100	50.55	20240624	4300	-61.49	20240821	1100	50.55	20240624	0.02	N	215380	500	79 억	196308	N	N	N	N
152	20241204	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	-15	5	-0.89	80191158	48814	33.64	1601	1673	1600	2180	1174	1677	1642.76	1.24	0	4152	1750	1713	1695	1658	1640	1704	1649	79	503	500	1000	1	1	15879576	264	-4.93	1.04	12	0.31	-337.00	1598.00	4300	20240821	-61.35	1100	20240624	51.09	4300	-61.35	20240821	1100	51.09	20240624	4300	-61.35	20240821	1100	51.09	20240624	0.02	N	215380	500	79 억	196308	N	N	N	N
153	20241204	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1673	-4	5	-0.24	29989858	18494	12.75	1601	1673	1600	2180	1174	1677	1621.47	1.24	0	2493	1750	1713	1695	1658	1640	1704	1649	79	503	500	1000	1	1	15879576	266	-4.96	1.05	12	0.12	-337.00	1598.00	4300	20240821	-61.09	1100	20240624	52.09	4300	-61.09	20240821	1100	52.09	20240624	4300	-61.09	20240821	1100	52.09	20240624	0.02	N	215380	500	79 억	196308	N	N	N	N
154	20241203	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	-23	5	-1.35	244175026	143899	144.14	1701	1732	1677	2210	1190	1700	1696.88	1.17	0	10956	1755	1727	1696	1668	1637	1712	1653	79	510	500	1020	1	1	15879576	266	-4.98	1.05	12	0.91	-337.00	1598.00	4300	20240821	-61.00	1100	20240624	52.45	4300	-61.00	20240821	1100	52.45	20240624	4300	-61.00	20240821	1100	52.45	20240624	0.02	N	215380	500	79 억	186002	N	N	N	N
155	20241203	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	-10	5	-0.59	217835543	128233	128.44	1701	1732	1677	2210	1190	1700	1698.75	1.17	0	12244	1755	1727	1696	1668	1637	1712	1653	79	510	500	1020	1	1	15879576	268	-5.01	1.06	12	0.81	-337.00	1598.00	4300	20240821	-60.70	1100	20240624	53.64	4300	-60.70	20240821	1100	53.64	20240624	4300	-60.70	20240821	1100	53.64	20240624	0.02	N	215380	500	79 억	186002	N	N	N	N
156	20241203	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1687	-13	5	-0.76	161136628	94539	94.70	1701	1732	1681	2210	1190	1700	1704.45	1.17	0	11847	1755	1727	1696	1668	1637	1712	1653	79	510	500	1020	1	1	15879576	268	-5.01	1.06	12	0.60	-337.00	1598.00	4300	20240821	-60.77	1100	20240624	53.36	4300	-60.77	20240821	1100	53.36	20240624	4300	-60.77	20240821	1100	53.36	20240624	0.02	N	215380	500	79 억	186002	N	N	N	N
157	20241203	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	22	2	1.29	139010190	81541	81.68	1701	1732	1681	2210	1190	1700	1704.79	1.17	0	10952	1755	1727	1696	1668	1637	1712	1653	79	510	500	1020	1	1	15879576	273	-5.11	1.08	12	0.51	-337.00	1598.00	4300	20240821	-59.95	1100	20240624	56.55	4300	-59.95	20240821	1100	56.55	20240624	4300	-59.95	20240821	1100	56.55	20240624	0.02	N	215380	500	79 억	186002	N	N	N	N
158	20241203	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	29	2	1.71	108395511	63765	63.87	1701	1729	1681	2210	1190	1700	1699.92	1.17	0	17140	1755	1727	1696	1668	1637	1712	1653	79	510	500	1020	1	1	15879576	275	-5.13	1.08	12	0.40	-337.00	1598.00	4300	20240821	-59.79	1100	20240624	57.18	4300	-59.79	20240821	1100	57.18	20240624	4300	-59.79	20240821	1100	57.18	20240624	0.02	N	215380	500	79 억	186002	N	N	N	N
159	20241203	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	0	3	0.00	86994266	51227	51.31	1701	1708	1681	2210	1190	1700	1698.21	1.17	0	8135	1755	1727	1696	1668	1637	1712	1653	79	510	500	1020	1	1	15879576	270	-5.04	1.06	12	0.32	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	79 억	186002	N	N	N	N
160	20241203	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	-1	5	-0.06	67379046	39687	39.75	1701	1708	1681	2210	1190	1700	1697.76	1.17	0	2291	1755	1727	1696	1668	1637	1712	1653	79	510	500	1020	1	1	15879576	270	-5.04	1.06	12	0.25	-337.00	1598.00	4300	20240821	-60.49	1100	20240624	54.45	4300	-60.49	20240821	1100	54.45	20240624	4300	-60.49	20240821	1100	54.45	20240624	0.02	N	215380	500	79 억	186002	N	N	N	N
161	20241203	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	-19	5	-1.12	13414680	7906	7.92	1701	1708	1681	2210	1190	1700	1696.77	1.17	0	-649	1755	1727	1696	1668	1637	1712	1653	79	510	500	1020	1	1	15879576	267	-4.99	1.05	12	0.05	-337.00	1598.00	4300	20240821	-60.91	1100	20240624	52.82	4300	-60.91	20240821	1100	52.82	20240624	4300	-60.91	20240821	1100	52.82	20240624	0.02	N	215380	500	79 억	186002	N	N	N	N
162	20241202	160902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-13	5	-0.76	168797514	99817	66.31	1713	1724	1665	2225	1200	1713	1691.05	1.06	0	16658	1841	1777	1742	1678	1643	1759	1660	79	512	500	1020	1	1	15879576	270	-5.04	1.06	12	0.63	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	79 억	169108	N	N	N	N
163	20241202	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-13	5	-0.76	167044732	98786	65.62	1713	1724	1665	2225	1200	1713	1690.98	1.06	0	16135	1841	1777	1742	1678	1643	1759	1660	79	512	500	1020	1	1	15879576	270	-5.04	1.06	12	0.62	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	4300	-60.47	20240821	1100	54.55	20240624	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	79 억	169108	N	N	N	N
164	20241202	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	-8	5	-0.47	156084952	92316	61.32	1713	1724	1665	2225	1200	1713	1690.77	1.06	0	14115	1841	1777	1742	1678	1643	1759	1660	79	512	500	1020	1	1	15879576	271	-5.06	1.07	12	0.58	-337.00	1598.00	4300	20240821	-60.35	1100	20240624	55.00	4300	-60.35	20240821	1100	55.00	20240624	4300	-60.35	20240821	1100	55.00	20240624	0.02	N	215380	500	79 억	169108	N	N	N	N
165	20241202	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1691	-22	5	-1.28	131471825	77838	51.71	1713	1724	1665	2225	1200	1713	1689.04	1.06	0	6601	1841	1777	1742	1678	1643	1759	1660	79	512	500	1020	1	1	15879576	269	-5.02	1.06	12	0.49	-337.00	1598.00	4300	20240821	-60.67	1100	20240624	53.73	4300	-60.67	20240821	1100	53.73	20240624	4300	-60.67	20240821	1100	53.73	20240624	0.02	N	215380	500	79 억	169108	N	N	N	N
166	20241202	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1694	-19	5	-1.11	118213082	69981	46.49	1713	1724	1665	2225	1200	1713	1689.22	1.06	0	7693	1841	1777	1742	1678	1643	1759	1660	79	512	500	1020	1	1	15879576	269	-5.03	1.06	12	0.44	-337.00	1598.00	4300	20240821	-60.60	1100	20240624	54.00	4300	-60.60	20240821	1100	54.00	20240624	4300	-60.60	20240821	1100	54.00	20240624	0.02	N	215380	500	79 억	169108	N	N	N	N
167	20241202	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-38	5	-2.22	107041216	63335	42.07	1713	1724	1665	2225	1200	1713	1690.08	1.06	0	2379	1841	1777	1742	1678	1643	1759	1660	79	512	500	1020	1	1	15879576	266	-4.97	1.05	12	0.40	-337.00	1598.00	4300	20240821	-61.05	1100	20240624	52.27	4300	-61.05	20240821	1100	52.27	20240624	4300	-61.05	20240821	1100	52.27	20240624	0.02	N	215380	500	79 억	169108	N	N	N	N
168	20241202	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	-14	5	-0.82	59696460	35071	23.30	1713	1724	1675	2225	1200	1713	1702.16	1.06	0	-5706	1841	1777	1742	1678	1643	1759	1660	79	512	500	1020	1	1	15879576	270	-5.04	1.06	12	0.22	-337.00	1598.00	4300	20240821	-60.49	1100	20240624	54.45	4300	-60.49	20240821	1100	54.45	20240624	4300	-60.49	20240821	1100	54.45	20240624	0.02	N	215380	500	79 억	169108	N	N	N	N
169	20241202	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	8	2	0.47	12412764	7219	4.80	1713	1724	1700	2225	1200	1713	1719.46	1.06	0	-167	1841	1777	1742	1678	1643	1759	1660	79	512	500	1020	1	1	15879576	273	-5.11	1.08	12	0.05	-337.00	1598.00	4300	20240821	-59.98	1100	20240624	56.45	4300	-59.98	20240821	1100	56.45	20240624	4300	-59.98	20240821	1100	56.45	20240624	0.02	N	215380	500	79 억	169108	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History