KissMeData/376270/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16500	230	2	1.41	462649490	28209	104.55	16270	16540	16040	21150	11390	16270	16399.24	0.65	9307	9307	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1149	-8.53	5.93	12	0.41	-1935.00	2783.00	20650	20241105	-20.10	11520	20241125	43.23	20650	-20.10	20241105	11520	43.23	20241125	20650	-20.10	20241105	11520	43.23	20241125	0.57	N	376270	500	34 억	44932	N	N	0	N	N
3	20241231	151254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16500	230	2	1.41	462649490	28209	104.55	16270	16540	16040	21150	11390	16270	16399.24	0.65	9307	9307	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1149	-8.53	5.93	12	0.41	-1935.00	2783.00	20650	20241105	-20.10	11520	20241125	43.23	20650	-20.10	20241105	11520	43.23	20241125	20650	-20.10	20241105	11520	43.23	20241125	0.57	N	376270	500	34 억	44932	N	N	0	N	N
4	20241231	141308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16500	230	2	1.41	462649490	28209	104.55	16270	16540	16040	21150	11390	16270	16399.24	0.65	9307	9307	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1149	-8.53	5.93	12	0.41	-1935.00	2783.00	20650	20241105	-20.10	11520	20241125	43.23	20650	-20.10	20241105	11520	43.23	20241125	20650	-20.10	20241105	11520	43.23	20241125	0.57	N	376270	500	34 억	44932	N	N	0	N	N
5	20241231	131310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16500	230	2	1.41	462649490	28209	104.55	16270	16540	16040	21150	11390	16270	16399.24	0.65	9307	9307	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1149	-8.53	5.93	12	0.41	-1935.00	2783.00	20650	20241105	-20.10	11520	20241125	43.23	20650	-20.10	20241105	11520	43.23	20241125	20650	-20.10	20241105	11520	43.23	20241125	0.57	N	376270	500	34 억	44932	N	N	0	N	N
6	20241231	121309	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16500	230	2	1.41	462649490	28209	104.55	16270	16540	16040	21150	11390	16270	16399.24	0.65	9307	9307	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1149	-8.53	5.93	12	0.41	-1935.00	2783.00	20650	20241105	-20.10	11520	20241125	43.23	20650	-20.10	20241105	11520	43.23	20241125	20650	-20.10	20241105	11520	43.23	20241125	0.57	N	376270	500	34 억	44932	N	N	0	N	N
7	20241231	111308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16500	230	2	1.41	462649490	28209	104.55	16270	16540	16040	21150	11390	16270	16399.24	0.65	9307	9307	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1149	-8.53	5.93	12	0.41	-1935.00	2783.00	20650	20241105	-20.10	11520	20241125	43.23	20650	-20.10	20241105	11520	43.23	20241125	20650	-20.10	20241105	11520	43.23	20241125	0.57	N	376270	500	34 억	44932	N	N	0	N	N
8	20241231	101301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16500	230	2	1.41	462649490	28209	104.55	16270	16540	16040	21150	11390	16270	16399.24	0.65	9307	9307	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1149	-8.53	5.93	12	0.41	-1935.00	2783.00	20650	20241105	-20.10	11520	20241125	43.23	20650	-20.10	20241105	11520	43.23	20241125	20650	-20.10	20241105	11520	43.23	20241125	0.57	N	376270	500	34 억	44932	N	N	0	N	N
9	20241231	091304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16500	230	2	1.41	462649490	28209	104.55	16270	16540	16040	21150	11390	16270	16399.24	0.65	9307	9307	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1149	-8.53	5.93	12	0.41	-1935.00	2783.00	20650	20241105	-20.10	11520	20241125	43.23	20650	-20.10	20241105	11520	43.23	20241125	20650	-20.10	20241105	11520	43.23	20241125	0.57	N	376270	500	34 억	44932	N	N	0	N	N
10	20241230	161301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16500	230	2	1.41	456032990	27808	103.07	16270	16540	16040	21150	11390	16270	16399.24	0.51	0	9307	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1149	-8.53	5.93	12	0.40	-1935.00	2783.00	20650	20241105	-20.10	11520	20241125	43.23	20650	-20.10	20241105	11520	43.23	20241125	20650	-20.10	20241105	11520	43.23	20241125	0.57	N	376270	500	34 억	35625	N	N	0	N	N
11	20241230	151305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16420	150	2	0.92	435159620	26543	98.38	16270	16540	16040	21150	11390	16270	16394.52	0.51	0	9202	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1143	-8.49	5.90	12	0.38	-1935.00	2783.00	20650	20241105	-20.48	11520	20241125	42.53	20650	-20.48	20241105	11520	42.53	20241125	20650	-20.48	20241105	11520	42.53	20241125	0.57	N	376270	500	34 억	35625	N	N	0	N	N
12	20241230	141305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16290	20	2	0.12	295055930	18017	66.78	16270	16540	16040	21150	11390	16270	16376.53	0.51	0	4277	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1134	-8.42	5.85	12	0.26	-1935.00	2783.00	20650	20241105	-21.11	11520	20241125	41.41	20650	-21.11	20241105	11520	41.41	20241125	20650	-21.11	20241105	11520	41.41	20241125	0.57	N	376270	500	34 억	35625	N	N	0	N	N
13	20241230	131306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16470	200	2	1.23	272008580	16609	61.56	16270	16540	16040	21150	11390	16270	16377.18	0.51	0	4257	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1147	-8.51	5.92	12	0.24	-1935.00	2783.00	20650	20241105	-20.24	11520	20241125	42.97	20650	-20.24	20241105	11520	42.97	20241125	20650	-20.24	20241105	11520	42.97	20241125	0.57	N	376270	500	34 억	35625	N	N	0	N	N
14	20241230	121301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16350	80	2	0.49	227116890	13859	51.37	16270	16540	16040	21150	11390	16270	16387.68	0.51	0	3872	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1138	-8.45	5.87	12	0.20	-1935.00	2783.00	20650	20241105	-20.82	11520	20241125	41.93	20650	-20.82	20241105	11520	41.93	20241125	20650	-20.82	20241105	11520	41.93	20241125	0.57	N	376270	500	34 억	35625	N	N	0	N	N
15	20241230	111303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16360	90	2	0.55	212786580	12983	48.12	16270	16540	16040	21150	11390	16270	16389.63	0.51	0	3992	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1139	-8.45	5.88	12	0.19	-1935.00	2783.00	20650	20241105	-20.77	11520	20241125	42.01	20650	-20.77	20241105	11520	42.01	20241125	20650	-20.77	20241105	11520	42.01	20241125	0.57	N	376270	500	34 억	35625	N	N	0	N	N
16	20241230	101301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16480	210	2	1.29	159689370	9749	36.13	16270	16540	16040	21150	11390	16270	16380.08	0.51	0	3960	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1147	-8.52	5.92	12	0.14	-1935.00	2783.00	20650	20241105	-20.19	11520	20241125	43.06	20650	-20.19	20241105	11520	43.06	20241125	20650	-20.19	20241105	11520	43.06	20241125	0.57	N	376270	500	34 억	35625	N	N	0	N	N
17	20241230	091305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16290	20	2	0.12	30875160	1897	7.03	16270	16300	16040	21150	11390	16270	16275.78	0.51	0	907	17316	16792	16396	15872	15476	16595	15675	35	4880	500	11380	10	1	6962039	1134	-8.42	5.85	12	0.03	-1935.00	2783.00	20650	20241105	-21.11	11520	20241125	41.41	20650	-21.11	20241105	11520	41.41	20241125	20650	-21.11	20241105	11520	41.41	20241125	0.57	N	376270	500	34 억	35625	N	N	0	N	N
18	20241227	161257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16270	-380	5	-2.28	433873460	26593	82.64	16920	16920	16000	21600	11660	16650	16315.42	0.49	0	1234	17236	16942	16696	16402	16156	16820	16280	35	4950	500	11650	10	1	6962039	1133	-8.41	5.85	12	0.38	-1935.00	2783.00	20650	20241105	-21.21	11520	20241125	41.23	20650	-21.21	20241105	11520	41.23	20241125	20650	-21.21	20241105	11520	41.23	20241125	0.58	N	376270	500	34 억	34392	N	N	0	N	N
19	20241227	151256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16290	-360	5	-2.16	412371110	25271	78.53	16920	16920	16000	21600	11660	16650	16317.96	0.49	0	1086	17236	16942	16696	16402	16156	16820	16280	35	4950	500	11650	10	1	6962039	1134	-8.42	5.85	12	0.36	-1935.00	2783.00	20650	20241105	-21.11	11520	20241125	41.41	20650	-21.11	20241105	11520	41.41	20241125	20650	-21.11	20241105	11520	41.41	20241125	0.58	N	376270	500	34 억	34392	N	N	0	N	N
20	20241227	141259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16200	-450	5	-2.70	361571310	22148	68.83	16920	16920	16000	21600	11660	16650	16325.24	0.49	0	1154	17236	16942	16696	16402	16156	16820	16280	35	4950	500	11650	10	1	6962039	1128	-8.37	5.82	12	0.32	-1935.00	2783.00	20650	20241105	-21.55	11520	20241125	40.62	20650	-21.55	20241105	11520	40.62	20241125	20650	-21.55	20241105	11520	40.62	20241125	0.58	N	376270	500	34 억	34392	N	N	0	N	N
21	20241227	131256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16290	-360	5	-2.16	235848680	14366	44.64	16920	16920	16260	21600	11660	16650	16417.14	0.49	0	-1416	17236	16942	16696	16402	16156	16820	16280	35	4950	500	11650	10	1	6962039	1134	-8.42	5.85	12	0.21	-1935.00	2783.00	20650	20241105	-21.11	11520	20241125	41.41	20650	-21.11	20241105	11520	41.41	20241125	20650	-21.11	20241105	11520	41.41	20241125	0.58	N	376270	500	34 억	34392	N	N	0	N	N
22	20241227	121257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16350	-300	5	-1.80	179290260	10895	33.86	16920	16920	16270	21600	11660	16650	16456.20	0.49	0	-1390	17236	16942	16696	16402	16156	16820	16280	35	4950	500	11650	10	1	6962039	1138	-8.45	5.87	12	0.16	-1935.00	2783.00	20650	20241105	-20.82	11520	20241125	41.93	20650	-20.82	20241105	11520	41.93	20241125	20650	-20.82	20241105	11520	41.93	20241125	0.58	N	376270	500	34 억	34392	N	N	0	N	N
23	20241227	111257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16330	-320	5	-1.92	135739750	8230	25.58	16920	16920	16270	21600	11660	16650	16493.29	0.49	0	-1863	17236	16942	16696	16402	16156	16820	16280	35	4950	500	11650	10	1	6962039	1137	-8.44	5.87	12	0.12	-1935.00	2783.00	20650	20241105	-20.92	11520	20241125	41.75	20650	-20.92	20241105	11520	41.75	20241125	20650	-20.92	20241105	11520	41.75	20241125	0.58	N	376270	500	34 억	34392	N	N	0	N	N
24	20241227	101256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16590	-60	5	-0.36	58088770	3506	10.90	16920	16920	16450	21600	11660	16650	16568.39	0.49	0	-1051	17236	16942	16696	16402	16156	16820	16280	35	4950	500	11650	10	1	6962039	1155	-8.57	5.96	12	0.05	-1935.00	2783.00	20650	20241105	-19.66	11520	20241125	44.01	20650	-19.66	20241105	11520	44.01	20241125	20650	-19.66	20241105	11520	44.01	20241125	0.58	N	376270	500	34 억	34392	N	N	0	N	N
25	20241227	091302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16650	0	3	0.00	18338690	1102	3.42	16920	16920	16570	21600	11660	16650	16641.28	0.49	0	-802	17236	16942	16696	16402	16156	16820	16280	35	4950	500	11650	10	1	6962039	1159	-8.60	5.98	12	0.02	-1935.00	2783.00	20650	20241105	-19.37	11520	20241125	44.53	20650	-19.37	20241105	11520	44.53	20241125	20650	-19.37	20241105	11520	44.53	20241125	0.58	N	376270	500	34 억	34392	N	N	0	N	N
26	20241226	161251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16650	-180	5	-1.07	536527730	32024	59.15	16950	16990	16450	21850	11790	16830	16754.00	0.54	0	-3052	17690	17260	16780	16350	15870	17475	16565	35	5020	500	11780	10	1	6962039	1159	-8.60	5.98	12	0.46	-1935.00	2783.00	20650	20241105	-19.37	11520	20241125	44.53	20650	-19.37	20241105	11520	44.53	20241125	20650	-19.37	20241105	11520	44.53	20241125	0.58	N	376270	500	34 억	37444	N	N	361	N	N
27	20241226	151248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-330	5	-1.96	523531650	31242	57.71	16950	16990	16450	21850	11790	16830	16757.30	0.54	0	-3288	17690	17260	16780	16350	15870	17475	16565	35	5020	500	11780	10	1	6962039	1149	-8.53	5.93	12	0.45	-1935.00	2783.00	20650	20241105	-20.10	11520	20241125	43.23	20650	-20.10	20241105	11520	43.23	20241125	20650	-20.10	20241105	11520	43.23	20241125	0.58	N	376270	500	34 억	37444	N	N	361	N	N
28	20241226	141246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16570	-260	5	-1.54	477562830	28454	52.56	16950	16990	16490	21850	11790	16830	16783.68	0.54	0	-3816	17690	17260	16780	16350	15870	17475	16565	35	5020	500	11780	10	1	6962039	1154	-8.56	5.95	12	0.41	-1935.00	2783.00	20650	20241105	-19.76	11520	20241125	43.84	20650	-19.76	20241105	11520	43.84	20241125	20650	-19.76	20241105	11520	43.84	20241125	0.58	N	376270	500	34 억	37444	N	N	361	N	N
29	20241226	131248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16740	-90	5	-0.53	379801650	22565	41.68	16950	16990	16660	21850	11790	16830	16831.45	0.54	0	-2083	17690	17260	16780	16350	15870	17475	16565	35	5020	500	11780	10	1	6962039	1165	-8.65	6.02	12	0.32	-1935.00	2783.00	20650	20241105	-18.93	11520	20241125	45.31	20650	-18.93	20241105	11520	45.31	20241125	20650	-18.93	20241105	11520	45.31	20241125	0.58	N	376270	500	34 억	37444	N	N	361	N	N
30	20241226	121245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16850	20	2	0.12	315894880	18746	34.63	16950	16990	16670	21850	11790	16830	16851.32	0.54	0	-1824	17690	17260	16780	16350	15870	17475	16565	35	5020	500	11780	10	1	6962039	1173	-8.71	6.05	12	0.27	-1935.00	2783.00	20650	20241105	-18.40	11520	20241125	46.27	20650	-18.40	20241105	11520	46.27	20241125	20650	-18.40	20241105	11520	46.27	20241125	0.58	N	376270	500	34 억	37444	N	N	361	N	N
31	20241226	111244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16900	70	2	0.42	302052100	17924	33.11	16950	16990	16670	21850	11790	16830	16851.82	0.54	0	-1847	17690	17260	16780	16350	15870	17475	16565	35	5020	500	11780	10	1	6962039	1177	-8.73	6.07	12	0.26	-1935.00	2783.00	20650	20241105	-18.16	11520	20241125	46.70	20650	-18.16	20241105	11520	46.70	20241125	20650	-18.16	20241105	11520	46.70	20241125	0.58	N	376270	500	34 억	37444	N	N	361	N	N
32	20241226	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16900	70	2	0.42	223249570	13256	24.49	16950	16990	16670	21850	11790	16830	16841.40	0.54	0	-1369	17690	17260	16780	16350	15870	17475	16565	35	5020	500	11780	10	1	6962039	1177	-8.73	6.07	12	0.19	-1935.00	2783.00	20650	20241105	-18.16	11520	20241125	46.70	20650	-18.16	20241105	11520	46.70	20241125	20650	-18.16	20241105	11520	46.70	20241125	0.58	N	376270	500	34 억	37444	N	N	361	N	N
33	20241226	091245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16850	20	2	0.12	49947820	2956	5.46	16950	16950	16830	21850	11790	16830	16897.10	0.54	0	-602	17690	17260	16780	16350	15870	17475	16565	35	5020	500	11780	10	1	6962039	1173	-8.71	6.05	12	0.04	-1935.00	2783.00	20650	20241105	-18.40	11520	20241125	46.27	20650	-18.40	20241105	11520	46.27	20241125	20650	-18.40	20241105	11520	46.27	20241125	0.58	N	376270	500	34 억	37444	N	N	361	N	N
34	20241224	161246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16830	20	2	0.12	896141050	53800	63.77	16650	17210	16300	21850	11770	16810	16656.50	0.41	0	8731	18356	17582	17116	16342	15876	17350	16110	35	5040	500	11760	10	1	6962039	1172	-8.70	6.05	12	0.77	-1935.00	2783.00	20650	20241105	-18.50	11520	20241125	46.09	20650	-18.50	20241105	11520	46.09	20241125	20650	-18.50	20241105	11520	46.09	20241125	0.60	N	376270	500	34 억	28714	N	N	361	N	N
35	20241224	151245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16880	70	2	0.42	856618890	51453	60.99	16650	17210	16300	21850	11770	16810	16648.57	0.41	0	8833	18356	17582	17116	16342	15876	17350	16110	35	5040	500	11760	10	1	6962039	1175	-8.72	6.07	12	0.74	-1935.00	2783.00	20650	20241105	-18.26	11520	20241125	46.53	20650	-18.26	20241105	11520	46.53	20241125	20650	-18.26	20241105	11520	46.53	20241125	0.60	N	376270	500	34 억	28714	N	N	0	N	N
36	20241224	141242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16770	-40	5	-0.24	764474020	45967	54.48	16650	17210	16300	21850	11770	16810	16630.93	0.41	0	7681	18356	17582	17116	16342	15876	17350	16110	35	5040	500	11760	10	1	6962039	1168	-8.67	6.03	12	0.66	-1935.00	2783.00	20650	20241105	-18.79	11520	20241125	45.57	20650	-18.79	20241105	11520	45.57	20241125	20650	-18.79	20241105	11520	45.57	20241125	0.60	N	376270	500	34 억	28714	N	N	0	N	N
37	20241224	131244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16600	-210	5	-1.25	659803910	39683	47.04	16650	17210	16300	21850	11770	16810	16626.87	0.41	0	5099	18356	17582	17116	16342	15876	17350	16110	35	5040	500	11760	10	1	6962039	1156	-8.58	5.96	12	0.57	-1935.00	2783.00	20650	20241105	-19.61	11520	20241125	44.10	20650	-19.61	20241105	11520	44.10	20241125	20650	-19.61	20241105	11520	44.10	20241125	0.60	N	376270	500	34 억	28714	N	N	0	N	N
38	20241224	121246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16480	-330	5	-1.96	536053500	32127	38.08	16650	17210	16390	21850	11770	16810	16685.45	0.41	0	3851	18356	17582	17116	16342	15876	17350	16110	35	5040	500	11760	10	1	6962039	1147	-8.52	5.92	12	0.46	-1935.00	2783.00	20650	20241105	-20.19	11520	20241125	43.06	20650	-20.19	20241105	11520	43.06	20241125	20650	-20.19	20241105	11520	43.06	20241125	0.60	N	376270	500	34 억	28714	N	N	0	N	N
39	20241224	111245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16540	-270	5	-1.61	422185170	25232	29.91	16650	17210	16470	21850	11770	16810	16732.13	0.41	0	4130	18356	17582	17116	16342	15876	17350	16110	35	5040	500	11760	10	1	6962039	1152	-8.55	5.94	12	0.36	-1935.00	2783.00	20650	20241105	-19.90	11520	20241125	43.58	20650	-19.90	20241105	11520	43.58	20241125	20650	-19.90	20241105	11520	43.58	20241125	0.60	N	376270	500	34 억	28714	N	N	0	N	N
40	20241224	101244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16730	-80	5	-0.48	269959550	16140	19.13	16650	17210	16470	21850	11770	16810	16726.12	0.41	0	3246	18356	17582	17116	16342	15876	17350	16110	35	5040	500	11760	10	1	6962039	1165	-8.65	6.01	12	0.23	-1935.00	2783.00	20650	20241105	-18.98	11520	20241125	45.23	20650	-18.98	20241105	11520	45.23	20241125	20650	-18.98	20241105	11520	45.23	20241125	0.60	N	376270	500	34 억	28714	N	N	0	N	N
41	20241224	091251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16910	100	2	0.59	69011000	4062	4.81	16650	17210	16650	21850	11770	16810	16989.41	0.41	0	-1293	18356	17582	17116	16342	15876	17350	16110	35	5040	500	11760	10	1	6962039	1177	-8.74	6.08	12	0.06	-1935.00	2783.00	20650	20241105	-18.11	11520	20241125	46.79	20650	-18.11	20241105	11520	46.79	20241125	20650	-18.11	20241105	11520	46.79	20241125	0.60	N	376270	500	34 억	28714	N	N	0	N	N
42	20241223	161235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16810	-190	5	-1.12	1440311000	83042	60.05	17060	17890	16650	22100	11900	17000	17348.45	0.46	0	-3213	18700	17850	17350	16500	16000	17600	16250	35	5100	500	11900	10	1	6962039	1170	-8.69	6.04	12	1.19	-1935.00	2783.00	20650	20241105	-18.60	11520	20241125	45.92	20650	-18.60	20241105	11520	45.92	20241125	20650	-18.60	20241105	11520	45.92	20241125	0.62	N	376270	500	34 억	31925	N	N	0	N	N
43	20241223	151239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16780	-220	5	-1.29	1335967750	76835	55.56	17060	17890	16650	22100	11900	17000	17387.49	0.46	0	-3842	18700	17850	17350	16500	16000	17600	16250	35	5100	500	11900	10	1	6962039	1168	-8.67	6.03	12	1.10	-1935.00	2783.00	20650	20241105	-18.74	11520	20241125	45.66	20650	-18.74	20241105	11520	45.66	20241125	20650	-18.74	20241105	11520	45.66	20241125	0.62	N	376270	500	34 억	31925	N	N	0	N	N
44	20241223	141236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17200	200	2	1.18	1114847970	63767	46.11	17060	17890	17060	22100	11900	17000	17483.15	0.46	0	-3958	18700	17850	17350	16500	16000	17600	16250	35	5100	500	11900	10	1	6962039	1197	-8.89	6.18	12	0.92	-1935.00	2783.00	20650	20241105	-16.71	11520	20241125	49.31	20650	-16.71	20241105	11520	49.31	20241125	20650	-16.71	20241105	11520	49.31	20241125	0.62	N	376270	500	34 억	31925	N	N	0	N	N
45	20241223	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17370	370	2	2.18	989692850	56494	40.85	17060	17890	17060	22100	11900	17000	17518.55	0.46	0	-2181	18700	17850	17350	16500	16000	17600	16250	35	5100	500	11900	10	1	6962039	1209	-8.98	6.24	12	0.81	-1935.00	2783.00	20650	20241105	-15.88	11520	20241125	50.78	20650	-15.88	20241105	11520	50.78	20241125	20650	-15.88	20241105	11520	50.78	20241125	0.62	N	376270	500	34 억	31925	N	N	0	N	N
46	20241223	121238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17490	490	2	2.88	884494590	50459	36.49	17060	17890	17060	22100	11900	17000	17528.98	0.46	0	-2142	18700	17850	17350	16500	16000	17600	16250	35	5100	500	11900	10	1	6962039	1218	-9.04	6.28	12	0.72	-1935.00	2783.00	20650	20241105	-15.30	11520	20241125	51.82	20650	-15.30	20241105	11520	51.82	20241125	20650	-15.30	20241105	11520	51.82	20241125	0.62	N	376270	500	34 억	31925	N	N	0	N	N
47	20241223	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17480	480	2	2.82	847152160	48324	34.94	17060	17890	17060	22100	11900	17000	17530.67	0.46	0	-2524	18700	17850	17350	16500	16000	17600	16250	35	5100	500	11900	10	1	6962039	1217	-9.03	6.28	12	0.69	-1935.00	2783.00	20650	20241105	-15.35	11520	20241125	51.74	20650	-15.35	20241105	11520	51.74	20241125	20650	-15.35	20241105	11520	51.74	20241125	0.62	N	376270	500	34 억	31925	N	N	0	N	N
48	20241223	101227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17620	620	2	3.65	647202020	36899	26.68	17060	17890	17060	22100	11900	17000	17539.83	0.46	0	-922	18700	17850	17350	16500	16000	17600	16250	35	5100	500	11900	10	1	6962039	1227	-9.11	6.33	12	0.53	-1935.00	2783.00	20650	20241105	-14.67	11520	20241125	52.95	20650	-14.67	20241105	11520	52.95	20241125	20650	-14.67	20241105	11520	52.95	20241125	0.62	N	376270	500	34 억	31925	N	N	0	N	N
49	20241223	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17450	450	2	2.65	132440790	7644	5.53	17060	17470	17060	22100	11900	17000	17326.11	0.46	0	-627	18700	17850	17350	16500	16000	17600	16250	35	5100	500	11900	10	1	6962039	1215	-9.02	6.27	12	0.11	-1935.00	2783.00	20650	20241105	-15.50	11520	20241125	51.48	20650	-15.50	20241105	11520	51.48	20241125	20650	-15.50	20241105	11520	51.48	20241125	0.62	N	376270	500	34 억	31925	N	N	0	N	N
50	20241220	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	-420	5	-2.41	2387930300	136847	11.80	17450	18200	16850	22600	12200	17420	17451.66	0.52	0	-4776	22406	19912	17856	15362	13306	21160	16610	35	5180	500	12190	10	1	6962039	1184	-8.79	6.11	12	1.97	-1935.00	2783.00	20650	20241105	-17.68	11520	20241125	47.57	20650	-17.68	20241105	11520	47.57	20241125	20650	-17.68	20241105	11520	47.57	20241125	0.33	N	376270	500	34 억	36425	N	N	0	N	N
51	20241220	151231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17180	-240	5	-1.38	2266365860	129740	11.19	17450	18200	16850	22600	12200	17420	17468.61	0.52	0	-5360	22406	19912	17856	15362	13306	21160	16610	35	5180	500	12190	10	1	6962039	1196	-8.88	6.17	12	1.86	-1935.00	2783.00	20650	20241105	-16.80	11520	20241125	49.13	20650	-16.80	20241105	11520	49.13	20241125	20650	-16.80	20241105	11520	49.13	20241125	0.33	N	376270	500	34 억	36425	N	N	0	N	N
52	20241220	141229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17490	70	2	0.40	2133253710	122014	10.52	17450	18200	16850	22600	12200	17420	17483.80	0.52	0	-6020	22406	19912	17856	15362	13306	21160	16610	35	5180	500	12190	10	1	6962039	1218	-9.04	6.28	12	1.75	-1935.00	2783.00	20650	20241105	-15.30	11520	20241125	51.82	20650	-15.30	20241105	11520	51.82	20241125	20650	-15.30	20241105	11520	51.82	20241125	0.33	N	376270	500	34 억	36425	N	N	0	N	N
53	20241220	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	-420	5	-2.41	1880133450	107231	9.24	17450	18200	17000	22600	12200	17420	17533.73	0.52	0	-5783	22406	19912	17856	15362	13306	21160	16610	35	5180	500	12190	10	1	6962039	1184	-8.79	6.11	12	1.54	-1935.00	2783.00	20650	20241105	-17.68	11520	20241125	47.57	20650	-17.68	20241105	11520	47.57	20241125	20650	-17.68	20241105	11520	47.57	20241125	0.33	N	376270	500	34 억	36425	N	N	0	N	N
54	20241220	121226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17090	-330	5	-1.89	1737161810	98862	8.52	17450	18200	17090	22600	12200	17420	17571.93	0.52	0	-4845	22406	19912	17856	15362	13306	21160	16610	35	5180	500	12190	10	1	6962039	1190	-8.83	6.14	12	1.42	-1935.00	2783.00	20650	20241105	-17.24	11520	20241125	48.35	20650	-17.24	20241105	11520	48.35	20241125	20650	-17.24	20241105	11520	48.35	20241125	0.33	N	376270	500	34 억	36425	N	N	0	N	N
55	20241220	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17500	80	2	0.46	1353944750	76720	6.61	17450	18200	17180	22600	12200	17420	17648.55	0.52	0	1064	22406	19912	17856	15362	13306	21160	16610	35	5180	500	12190	10	1	6962039	1218	-9.04	6.29	12	1.10	-1935.00	2783.00	20650	20241105	-15.25	11520	20241125	51.91	20650	-15.25	20241105	11520	51.91	20241125	20650	-15.25	20241105	11520	51.91	20241125	0.33	N	376270	500	34 억	36425	N	N	0	N	N
56	20241220	101227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17550	130	2	0.75	1234360980	69897	6.03	17450	18200	17180	22600	12200	17420	17660.49	0.52	0	1806	22406	19912	17856	15362	13306	21160	16610	35	5180	500	12190	10	1	6962039	1222	-9.07	6.31	12	1.00	-1935.00	2783.00	20650	20241105	-15.01	11520	20241125	52.34	20650	-15.01	20241105	11520	52.34	20241125	20650	-15.01	20241105	11520	52.34	20241125	0.33	N	376270	500	34 억	36425	N	N	0	N	N
57	20241220	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17520	100	2	0.57	670092050	37495	3.23	17450	18200	17450	22600	12200	17420	17874.25	0.52	0	-660	22406	19912	17856	15362	13306	21160	16610	35	5180	500	12190	10	1	6962039	1220	-9.05	6.30	12	0.54	-1935.00	2783.00	20650	20241105	-15.16	11520	20241125	52.08	20650	-15.16	20241105	11520	52.08	20241125	20650	-15.16	20241105	11520	52.08	20241125	0.33	N	376270	500	34 억	36425	N	N	0	N	N
58	20241219	161223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17420	180	2	1.04	21432436370	1156354	115.41	16600	20350	15800	22400	12070	17240	18535.59	0.59	0	-7772	21426	19332	17206	15112	12986	20380	16160	35	5160	500	12060	10	1	6962039	1213	-9.00	6.26	12	16.61	-1935.00	2783.00	20650	20241105	-15.64	11520	20241125	51.22	20650	-15.64	20241105	11520	51.22	20241125	20650	-15.64	20241105	11520	51.22	20241125	0.33	N	376270	500	34 억	41058	N	N	172	N	N
59	20241219	151222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17410	170	2	0.99	21044685410	1134132	113.19	16600	20350	15800	22400	12070	17240	18555.78	0.59	0	-12821	21426	19332	17206	15112	12986	20380	16160	35	5160	500	12060	10	1	6962039	1212	-9.00	6.26	12	16.29	-1935.00	2783.00	20650	20241105	-15.69	11520	20241125	51.13	20650	-15.69	20241105	11520	51.13	20241125	20650	-15.69	20241105	11520	51.13	20241125	0.33	N	376270	500	34 억	41058	N	N	172	N	N
60	20241219	141224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17160	-80	5	-0.46	20426083860	1098341	109.62	16600	20350	15800	22400	12070	17240	18597.24	0.59	0	-22164	21426	19332	17206	15112	12986	20380	16160	35	5160	500	12060	10	1	6962039	1195	-8.87	6.17	12	15.78	-1935.00	2783.00	20650	20241105	-16.90	11520	20241125	48.96	20650	-16.90	20241105	11520	48.96	20241125	20650	-16.90	20241105	11520	48.96	20241125	0.33	N	376270	500	34 억	41058	N	N	172	N	N
61	20241219	131223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19280	2040	2	11.83	14596412080	776673	77.52	16600	20350	15800	22400	12070	17240	18793.54	0.59	0	-24372	21426	19332	17206	15112	12986	20380	16160	35	5160	500	12060	10	1	6962039	1342	-9.96	6.93	12	11.16	-1935.00	2783.00	20650	20241105	-6.63	11520	20241125	67.36	20650	-6.63	20241105	11520	67.36	20241125	20650	-6.63	20241105	11520	67.36	20241125	0.33	N	376270	500	34 억	41058	N	N	172	N	N
62	20241219	121225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16740	-500	5	-2.90	2539708020	152621	15.23	16600	17240	15800	22400	12070	17240	16640.55	0.59	0	9829	21426	19332	17206	15112	12986	20380	16160	35	5160	500	12060	10	1	6962039	1165	-8.65	6.02	12	2.19	-1935.00	2783.00	20650	20241105	-18.93	11520	20241125	45.31	20650	-18.93	20241105	11520	45.31	20241125	20650	-18.93	20241105	11520	45.31	20241125	0.33	N	376270	500	34 억	41058	N	N	172	N	N
63	20241219	111222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16810	-430	5	-2.49	2473682220	148687	14.84	16600	17240	15800	22400	12070	17240	16636.77	0.59	0	10538	21426	19332	17206	15112	12986	20380	16160	35	5160	500	12060	10	1	6962039	1170	-8.69	6.04	12	2.14	-1935.00	2783.00	20650	20241105	-18.60	11520	20241125	45.92	20650	-18.60	20241105	11520	45.92	20241125	20650	-18.60	20241105	11520	45.92	20241125	0.33	N	376270	500	34 억	41058	N	N	172	N	N
64	20241219	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16560	-680	5	-3.94	2028056330	121663	12.14	16600	17240	15800	22400	12070	17240	16669.38	0.59	0	9109	21426	19332	17206	15112	12986	20380	16160	35	5160	500	12060	10	1	6962039	1153	-8.56	5.95	12	1.75	-1935.00	2783.00	20650	20241105	-19.81	11520	20241125	43.75	20650	-19.81	20241105	11520	43.75	20241125	20650	-19.81	20241105	11520	43.75	20241125	0.33	N	376270	500	34 억	41058	N	N	172	N	N
65	20241219	091225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16760	-480	5	-2.78	705721280	42806	4.27	16600	16900	15800	22400	12070	17240	16486.20	0.59	0	3268	21426	19332	17206	15112	12986	20380	16160	35	5160	500	12060	10	1	6962039	1167	-8.66	6.02	12	0.61	-1935.00	2783.00	20650	20241105	-18.84	11520	20241125	45.49	20650	-18.84	20241105	11520	45.49	20241125	20650	-18.84	20241105	11520	45.49	20241125	0.33	N	376270	500	34 억	41058	N	N	172	N	N
66	20241218	161218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17240	1770	2	11.44	17511764630	998044	471.65	15590	19300	15080	20100	10830	15470	17546.42	1.12	0	-36517	16783	16126	15173	14516	13563	16455	14845	35	4630	500	10820	10	1	6962039	1200	-8.91	6.19	12	14.34	-1935.00	2783.00	20650	20241105	-16.51	11520	20241125	49.65	20650	-16.51	20241105	11520	49.65	20241125	20650	-16.51	20241105	11520	49.65	20241125	0.32	N	376270	500	34 억	78113	N	N	172	N	N
67	20241218	151223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17500	2030	2	13.12	17234514190	982065	464.09	15590	19300	15080	20100	10830	15470	17549.27	1.12	0	-39562	16783	16126	15173	14516	13563	16455	14845	35	4630	500	10820	10	1	6962039	1218	-9.04	6.29	12	14.11	-1935.00	2783.00	20650	20241105	-15.25	11520	20241125	51.91	20650	-15.25	20241105	11520	51.91	20241125	20650	-15.25	20241105	11520	51.91	20241125	0.32	N	376270	500	34 억	78113	N	N	0	N	N
68	20241218	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18120	2650	2	17.13	14960151680	853887	403.52	15590	19300	15080	20100	10830	15470	17520.07	1.12	0	-60319	16783	16126	15173	14516	13563	16455	14845	35	4630	500	10820	10	1	6962039	1262	-9.36	6.51	12	12.26	-1935.00	2783.00	20650	20241105	-12.25	11520	20241125	57.29	20650	-12.25	20241105	11520	57.29	20241125	20650	-12.25	20241105	11520	57.29	20241125	0.32	N	376270	500	34 억	78113	N	N	0	N	N
69	20241218	131222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16590	1120	2	7.24	4766902440	295331	139.56	15590	16840	15080	20100	10830	15470	16140.89	1.12	0	-29621	16783	16126	15173	14516	13563	16455	14845	35	4630	500	10820	10	1	6962039	1155	-8.57	5.96	12	4.24	-1935.00	2783.00	20650	20241105	-19.66	11520	20241125	44.01	20650	-19.66	20241105	11520	44.01	20241125	20650	-19.66	20241105	11520	44.01	20241125	0.32	N	376270	500	34 억	78113	N	N	0	N	N
70	20241218	121214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16510	1040	2	6.72	4545461570	281914	133.22	15590	16840	15080	20100	10830	15470	16123.59	1.12	0	-31249	16783	16126	15173	14516	13563	16455	14845	35	4630	500	10820	10	1	6962039	1149	-8.53	5.93	12	4.05	-1935.00	2783.00	20650	20241105	-20.05	11520	20241125	43.32	20650	-20.05	20241105	11520	43.32	20241125	20650	-20.05	20241105	11520	43.32	20241125	0.32	N	376270	500	34 억	78113	N	N	0	N	N
71	20241218	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16680	1210	2	7.82	3966264130	247087	116.77	15590	16840	15080	20100	10830	15470	16052.11	1.12	0	-28698	16783	16126	15173	14516	13563	16455	14845	35	4630	500	10820	10	1	6962039	1161	-8.62	5.99	12	3.55	-1935.00	2783.00	20650	20241105	-19.23	11520	20241125	44.79	20650	-19.23	20241105	11520	44.79	20241125	20650	-19.23	20241105	11520	44.79	20241125	0.32	N	376270	500	34 억	78113	N	N	0	N	N
72	20241218	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16020	550	2	3.56	1758907110	113039	53.42	15590	16150	15080	20100	10830	15470	15560.18	1.12	0	-27548	16783	16126	15173	14516	13563	16455	14845	35	4630	500	10820	10	1	6962039	1115	-8.28	5.76	12	1.62	-1935.00	2783.00	20650	20241105	-22.42	11520	20241125	39.06	20650	-22.42	20241105	11520	39.06	20241125	20650	-22.42	20241105	11520	39.06	20241125	0.32	N	376270	500	34 억	78113	N	N	0	N	N
73	20241218	091225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	80	2	0.52	92372580	5973	2.82	15590	15590	15180	20100	10830	15470	15465.02	1.12	0	-1051	16783	16126	15173	14516	13563	16455	14845	35	4630	500	10820	10	1	6962039	1083	-8.04	5.59	12	0.09	-1935.00	2783.00	20650	20241105	-24.70	11520	20241125	34.98	20650	-24.70	20241105	11520	34.98	20241125	20650	-24.70	20241105	11520	34.98	20241125	0.32	N	376270	500	34 억	78113	N	N	0	N	N
74	20241217	161216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	1030	2	7.13	3236740330	210998	497.21	14340	15830	14220	18770	10110	14440	15340.08	0.73	0	27791	14880	14660	14430	14210	13980	14545	14095	35	4330	500	10100	10	1	6962039	1077	-7.99	5.56	12	3.03	-1935.00	2783.00	20650	20241105	-25.08	11520	20241125	34.29	20650	-25.08	20241105	11520	34.29	20241125	20650	-25.08	20241105	11520	34.29	20241125	0.30	N	376270	500	34 억	51069	N	N	0	N	N
75	20241217	151221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15570	1130	2	7.83	3158484500	205952	485.32	14340	15830	14220	18770	10110	14440	15336.02	0.73	0	27887	14880	14660	14430	14210	13980	14545	14095	35	4330	500	10100	10	1	6962039	1084	-8.05	5.59	12	2.96	-1935.00	2783.00	20650	20241105	-24.60	11520	20241125	35.16	20650	-24.60	20241105	11520	35.16	20241125	20650	-24.60	20241105	11520	35.16	20241125	0.30	N	376270	500	34 억	51069	N	N	0	N	N
76	20241217	141212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15540	1100	2	7.62	2798494100	182881	430.96	14340	15830	14220	18770	10110	14440	15302.27	0.73	0	26502	14880	14660	14430	14210	13980	14545	14095	35	4330	500	10100	10	1	6962039	1082	-8.03	5.58	12	2.63	-1935.00	2783.00	20650	20241105	-24.75	11520	20241125	34.90	20650	-24.75	20241105	11520	34.90	20241125	20650	-24.75	20241105	11520	34.90	20241125	0.30	N	376270	500	34 억	51069	N	N	0	N	N
77	20241217	131207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	820	2	5.68	2405921980	157548	371.26	14340	15830	14220	18770	10110	14440	15271.04	0.73	0	22366	14880	14660	14430	14210	13980	14545	14095	35	4330	500	10100	10	1	6962039	1062	-7.89	5.48	12	2.26	-1935.00	2783.00	20650	20241105	-26.10	11520	20241125	32.47	20650	-26.10	20241105	11520	32.47	20241125	20650	-26.10	20241105	11520	32.47	20241125	0.30	N	376270	500	34 억	51069	N	N	0	N	N
78	20241217	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	1020	2	7.06	2198287370	143986	339.30	14340	15830	14220	18770	10110	14440	15267.37	0.73	0	23351	14880	14660	14430	14210	13980	14545	14095	35	4330	500	10100	10	1	6962039	1076	-7.99	5.56	12	2.07	-1935.00	2783.00	20650	20241105	-25.13	11520	20241125	34.20	20650	-25.13	20241105	11520	34.20	20241125	20650	-25.13	20241105	11520	34.20	20241125	0.30	N	376270	500	34 억	51069	N	N	0	N	N
79	20241217	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	940	2	6.51	1030839090	68943	162.46	14340	15420	14220	18770	10110	14440	14952.05	0.73	0	4516	14880	14660	14430	14210	13980	14545	14095	35	4330	500	10100	10	1	6962039	1071	-7.95	5.53	12	0.99	-1935.00	2783.00	20650	20241105	-25.52	11520	20241125	33.51	20650	-25.52	20241105	11520	33.51	20241125	20650	-25.52	20241105	11520	33.51	20241125	0.30	N	376270	500	34 억	51069	N	N	0	N	N
80	20241217	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14510	70	2	0.48	258092910	17770	41.87	14340	14900	14220	18770	10110	14440	14524.08	0.73	0	2128	14880	14660	14430	14210	13980	14545	14095	35	4330	500	10100	10	1	6962039	1010	-7.50	5.21	12	0.26	-1935.00	2783.00	20650	20241105	-29.73	11520	20241125	25.95	20650	-29.73	20241105	11520	25.95	20241125	20650	-29.73	20241105	11520	25.95	20241125	0.30	N	376270	500	34 억	51069	N	N	0	N	N
81	20241217	091218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14440	0	3	0.00	50297950	3489	8.22	14340	14600	14340	18770	10110	14440	14416.15	0.73	0	-42	14880	14660	14430	14210	13980	14545	14095	35	4330	500	10100	10	1	6962039	1005	-7.46	5.19	12	0.05	-1935.00	2783.00	20650	20241105	-30.07	11520	20241125	25.35	20650	-30.07	20241105	11520	25.35	20241125	20650	-30.07	20241105	11520	25.35	20241125	0.30	N	376270	500	34 억	51069	N	N	0	N	N
82	20241216	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14440	-60	5	-0.41	607550010	42313	56.81	14650	14650	14200	18850	10150	14500	14358.45	0.71	0	1400	15360	14930	14640	14210	13920	14785	14065	35	4350	500	10150	10	1	6962039	1005	-7.46	5.19	12	0.61	-1935.00	2783.00	20650	20241105	-30.07	11520	20241125	25.35	20650	-30.07	20241105	11520	25.35	20241125	20650	-30.07	20241105	11520	25.35	20241125	0.33	N	376270	500	34 억	49676	N	N	0	N	N
83	20241216	151218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	-200	5	-1.38	575803570	40105	53.85	14650	14650	14200	18850	10150	14500	14357.39	0.71	0	932	15360	14930	14640	14210	13920	14785	14065	35	4350	500	10150	10	1	6962039	996	-7.39	5.14	12	0.58	-1935.00	2783.00	20650	20241105	-30.75	11520	20241125	24.13	20650	-30.75	20241105	11520	24.13	20241125	20650	-30.75	20241105	11520	24.13	20241125	0.33	N	376270	500	34 억	49676	N	N	0	N	N
84	20241216	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14270	-230	5	-1.59	545354950	37966	50.97	14650	14650	14200	18850	10150	14500	14364.29	0.71	0	155	15360	14930	14640	14210	13920	14785	14065	35	4350	500	10150	10	1	6962039	993	-7.37	5.13	12	0.55	-1935.00	2783.00	20650	20241105	-30.90	11520	20241125	23.87	20650	-30.90	20241105	11520	23.87	20241125	20650	-30.90	20241105	11520	23.87	20241125	0.33	N	376270	500	34 억	49676	N	N	0	N	N
85	20241216	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	-210	5	-1.45	477415860	33200	44.58	14650	14650	14200	18850	10150	14500	14379.99	0.71	0	345	15360	14930	14640	14210	13920	14785	14065	35	4350	500	10150	10	1	6962039	995	-7.39	5.13	12	0.48	-1935.00	2783.00	20650	20241105	-30.80	11520	20241125	24.05	20650	-30.80	20241105	11520	24.05	20241125	20650	-30.80	20241105	11520	24.05	20241125	0.33	N	376270	500	34 억	49676	N	N	0	N	N
86	20241216	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14330	-170	5	-1.17	441310820	30677	41.19	14650	14650	14200	18850	10150	14500	14385.72	0.71	0	663	15360	14930	14640	14210	13920	14785	14065	35	4350	500	10150	10	1	6962039	998	-7.41	5.15	12	0.44	-1935.00	2783.00	20650	20241105	-30.61	11520	20241125	24.39	20650	-30.61	20241105	11520	24.39	20241125	20650	-30.61	20241105	11520	24.39	20241125	0.33	N	376270	500	34 억	49676	N	N	0	N	N
87	20241216	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	-210	5	-1.45	422656250	29372	39.44	14650	14650	14200	18850	10150	14500	14389.76	0.71	0	604	15360	14930	14640	14210	13920	14785	14065	35	4350	500	10150	10	1	6962039	995	-7.39	5.13	12	0.42	-1935.00	2783.00	20650	20241105	-30.80	11520	20241125	24.05	20650	-30.80	20241105	11520	24.05	20241125	20650	-30.80	20241105	11520	24.05	20241125	0.33	N	376270	500	34 억	49676	N	N	0	N	N
88	20241216	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	-260	5	-1.79	377563880	26212	35.19	14650	14650	14200	18850	10150	14500	14404.23	0.71	0	569	15360	14930	14640	14210	13920	14785	14065	35	4350	500	10150	10	1	6962039	991	-7.36	5.12	12	0.38	-1935.00	2783.00	20650	20241105	-31.04	11520	20241125	23.61	20650	-31.04	20241105	11520	23.61	20241125	20650	-31.04	20241105	11520	23.61	20241125	0.33	N	376270	500	34 억	49676	N	N	0	N	N
89	20241216	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14490	-10	5	-0.07	141453580	9818	13.18	14650	14650	14270	18850	10150	14500	14407.56	0.71	0	3530	15360	14930	14640	14210	13920	14785	14065	35	4350	500	10150	10	1	6962039	1009	-7.49	5.21	12	0.14	-1935.00	2783.00	20650	20241105	-29.83	11520	20241125	25.78	20650	-29.83	20241105	11520	25.78	20241125	20650	-29.83	20241105	11520	25.78	20241125	0.33	N	376270	500	34 억	49676	N	N	0	N	N
90	20241213	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14500	-480	5	-3.20	1083061350	74370	26.27	14980	15070	14350	19470	10490	14980	14563.20	0.85	0	-9258	16033	15506	14593	14066	13153	15770	14330	35	4490	500	10480	10	1	6962039	1009	-7.49	5.21	12	1.07	-1935.00	2783.00	20650	20241105	-29.78	11520	20241125	25.87	20650	-29.78	20241105	11520	25.87	20241125	20650	-29.78	20241105	11520	25.87	20241125	0.33	N	376270	500	34 억	58882	N	N	0	N	N
91	20241213	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14430	-550	5	-3.67	1060687780	72822	25.73	14980	15070	14350	19470	10490	14980	14565.49	0.85	0	-8736	16033	15506	14593	14066	13153	15770	14330	35	4490	500	10480	10	1	6962039	1005	-7.46	5.19	12	1.05	-1935.00	2783.00	20650	20241105	-30.12	11520	20241125	25.26	20650	-30.12	20241105	11520	25.26	20241125	20650	-30.12	20241105	11520	25.26	20241125	0.33	N	376270	500	34 억	58882	N	N	0	N	N
92	20241213	141213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14480	-500	5	-3.34	942472120	64615	22.83	14980	15070	14350	19470	10490	14980	14585.96	0.85	0	-4905	16033	15506	14593	14066	13153	15770	14330	35	4490	500	10480	10	1	6962039	1008	-7.48	5.20	12	0.93	-1935.00	2783.00	20650	20241105	-29.88	11520	20241125	25.69	20650	-29.88	20241105	11520	25.69	20241125	20650	-29.88	20241105	11520	25.69	20241125	0.33	N	376270	500	34 억	58882	N	N	0	N	N
93	20241213	131214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14410	-570	5	-3.81	831277090	56931	20.11	14980	15070	14350	19470	10490	14980	14601.48	0.85	0	-3633	16033	15506	14593	14066	13153	15770	14330	35	4490	500	10480	10	1	6962039	1003	-7.45	5.18	12	0.82	-1935.00	2783.00	20650	20241105	-30.22	11520	20241125	25.09	20650	-30.22	20241105	11520	25.09	20241125	20650	-30.22	20241105	11520	25.09	20241125	0.33	N	376270	500	34 억	58882	N	N	0	N	N
94	20241213	121213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14520	-460	5	-3.07	755845110	51717	18.27	14980	15070	14350	19470	10490	14980	14615.02	0.85	0	-1015	16033	15506	14593	14066	13153	15770	14330	35	4490	500	10480	10	1	6962039	1011	-7.50	5.22	12	0.74	-1935.00	2783.00	20650	20241105	-29.69	11520	20241125	26.04	20650	-29.69	20241105	11520	26.04	20241125	20650	-29.69	20241105	11520	26.04	20241125	0.33	N	376270	500	34 억	58882	N	N	0	N	N
95	20241213	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14490	-490	5	-3.27	695385420	47531	16.79	14980	15070	14350	19470	10490	14980	14630.14	0.85	0	-585	16033	15506	14593	14066	13153	15770	14330	35	4490	500	10480	10	1	6962039	1009	-7.49	5.21	12	0.68	-1935.00	2783.00	20650	20241105	-29.83	11520	20241125	25.78	20650	-29.83	20241105	11520	25.78	20241125	20650	-29.83	20241105	11520	25.78	20241125	0.33	N	376270	500	34 억	58882	N	N	0	N	N
96	20241213	101204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14660	-320	5	-2.14	624213260	42639	15.06	14980	15070	14350	19470	10490	14980	14639.49	0.85	0	365	16033	15506	14593	14066	13153	15770	14330	35	4490	500	10480	10	1	6962039	1021	-7.58	5.27	12	0.61	-1935.00	2783.00	20650	20241105	-29.01	11520	20241125	27.26	20650	-29.01	20241105	11520	27.26	20241125	20650	-29.01	20241105	11520	27.26	20241125	0.33	N	376270	500	34 억	58882	N	N	0	N	N
97	20241213	091206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14750	-230	5	-1.54	161871240	10866	3.84	14980	15070	14680	19470	10490	14980	14897.04	0.85	0	-3745	16033	15506	14593	14066	13153	15770	14330	35	4490	500	10480	10	1	6962039	1027	-7.62	5.30	12	0.16	-1935.00	2783.00	20650	20241105	-28.57	11520	20241125	28.04	20650	-28.57	20241105	11520	28.04	20241125	20650	-28.57	20241105	11520	28.04	20241125	0.33	N	376270	500	34 억	58882	N	N	0	N	N
98	20241212	161211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	1310	2	9.58	4156532870	282276	371.78	13760	15120	13680	17770	9570	13670	14724.36	0.45	0	29015	14130	13900	13650	13420	13170	13775	13295	35	4100	500	9560	10	1	6962039	1043	-7.74	5.38	12	4.05	-1935.00	2783.00	20650	20241105	-27.46	11520	20241125	30.03	20650	-27.46	20241105	11520	30.03	20241125	20650	-27.46	20241105	11520	30.03	20241125	0.26	N	376270	500	34 억	31594	N	N	0	N	N
99	20241212	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14940	1270	2	9.29	4070644520	276536	364.22	13760	15120	13680	17770	9570	13670	14720.13	0.45	0	28448	14130	13900	13650	13420	13170	13775	13295	35	4100	500	9560	10	1	6962039	1040	-7.72	5.37	12	3.97	-1935.00	2783.00	20650	20241105	-27.65	11520	20241125	29.69	20650	-27.65	20241105	11520	29.69	20241125	20650	-27.65	20241105	11520	29.69	20241125	0.26	N	376270	500	34 억	31594	N	N	0	N	N
100	20241212	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14960	1290	2	9.44	3715779410	252843	333.02	13760	15120	13680	17770	9570	13670	14696.00	0.45	0	26697	14130	13900	13650	13420	13170	13775	13295	35	4100	500	9560	10	1	6962039	1042	-7.73	5.38	12	3.63	-1935.00	2783.00	20650	20241105	-27.55	11520	20241125	29.86	20650	-27.55	20241105	11520	29.86	20241125	20650	-27.55	20241105	11520	29.86	20241125	0.26	N	376270	500	34 억	31594	N	N	0	N	N
101	20241212	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14860	1190	2	8.71	3589803670	244387	321.88	13760	15120	13680	17770	9570	13670	14689.02	0.45	0	24881	14130	13900	13650	13420	13170	13775	13295	35	4100	500	9560	10	1	6962039	1035	-7.68	5.34	12	3.51	-1935.00	2783.00	20650	20241105	-28.04	11520	20241125	28.99	20650	-28.04	20241105	11520	28.99	20241125	20650	-28.04	20241105	11520	28.99	20241125	0.26	N	376270	500	34 억	31594	N	N	0	N	N
102	20241212	121145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14900	1230	2	9.00	3229353420	220173	289.99	13760	15120	13680	17770	9570	13670	14667.35	0.45	0	21378	14130	13900	13650	13420	13170	13775	13295	35	4100	500	9560	10	1	6962039	1037	-7.70	5.35	12	3.16	-1935.00	2783.00	20650	20241105	-27.85	11520	20241125	29.34	20650	-27.85	20241105	11520	29.34	20241125	20650	-27.85	20241105	11520	29.34	20241125	0.26	N	376270	500	34 억	31594	N	N	0	N	N
103	20241212	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	1430	2	10.46	2671568360	182867	240.85	13760	15120	13680	17770	9570	13670	14609.36	0.45	0	16486	14130	13900	13650	13420	13170	13775	13295	35	4100	500	9560	10	1	6962039	1051	-7.80	5.43	12	2.63	-1935.00	2783.00	20650	20241105	-26.88	11520	20241125	31.08	20650	-26.88	20241105	11520	31.08	20241125	20650	-26.88	20241105	11520	31.08	20241125	0.26	N	376270	500	34 억	31594	N	N	0	N	N
104	20241212	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14580	910	2	6.66	1556730920	108050	142.31	13760	14790	13680	17770	9570	13670	14407.51	0.45	0	10910	14130	13900	13650	13420	13170	13775	13295	35	4100	500	9560	10	1	6962039	1015	-7.53	5.24	12	1.55	-1935.00	2783.00	20650	20241105	-29.39	11520	20241125	26.56	20650	-29.39	20241105	11520	26.56	20241125	20650	-29.39	20241105	11520	26.56	20241125	0.26	N	376270	500	34 억	31594	N	N	0	N	N
105	20241212	091204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	200	2	1.46	58745710	4259	5.61	13760	13870	13680	17770	9570	13670	13793.34	0.45	0	-284	14130	13900	13650	13420	13170	13775	13295	35	4100	500	9560	10	1	6962039	966	-7.17	4.98	12	0.06	-1935.00	2783.00	20650	20241105	-32.83	11520	20241125	20.40	20650	-32.83	20241105	11520	20.40	20241125	20650	-32.83	20241105	11520	20.40	20241125	0.26	N	376270	500	34 억	31594	N	N	0	N	N
106	20241211	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	90	2	0.66	1022899340	75182	19.27	13870	13880	13400	17650	9510	13580	13605.53	0.50	0	-3540	15726	14652	13126	12052	10526	15190	12590	35	4070	500	9500	10	1	6962039	952	-7.06	4.91	12	1.08	-1935.00	2783.00	20650	20241105	-33.80	11520	20241125	18.66	20650	-33.80	20241105	11520	18.66	20241125	20650	-33.80	20241105	11520	18.66	20241125	0.12	N	376270	500	34 억	35072	N	N	0	N	N
107	20241211	151117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	20	2	0.15	929076040	68302	17.51	13870	13880	13400	17650	9510	13580	13602.47	0.50	0	-5566	15726	14652	13126	12052	10526	15190	12590	35	4070	500	9500	10	1	6962039	947	-7.03	4.89	12	0.98	-1935.00	2783.00	20650	20241105	-34.14	11520	20241125	18.06	20650	-34.14	20241105	11520	18.06	20241125	20650	-34.14	20241105	11520	18.06	20241125	0.12	N	376270	500	34 억	35072	N	N	0	N	N
108	20241211	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	10	2	0.07	885414540	65084	16.68	13870	13880	13400	17650	9510	13580	13604.18	0.50	0	-5118	15726	14652	13126	12052	10526	15190	12590	35	4070	500	9500	10	1	6962039	946	-7.02	4.88	12	0.93	-1935.00	2783.00	20650	20241105	-34.19	11520	20241125	17.97	20650	-34.19	20241105	11520	17.97	20241125	20650	-34.19	20241105	11520	17.97	20241125	0.12	N	376270	500	34 억	35072	N	N	0	N	N
109	20241211	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	-20	5	-0.15	777025610	57082	14.63	13870	13880	13400	17650	9510	13580	13612.45	0.50	0	-3577	15726	14652	13126	12052	10526	15190	12590	35	4070	500	9500	10	1	6962039	944	-7.01	4.87	12	0.82	-1935.00	2783.00	20650	20241105	-34.33	11520	20241125	17.71	20650	-34.33	20241105	11520	17.71	20241125	20650	-34.33	20241105	11520	17.71	20241125	0.12	N	376270	500	34 억	35072	N	N	0	N	N
110	20241211	121209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13510	-70	5	-0.52	726491990	53345	13.67	13870	13880	13400	17650	9510	13580	13618.75	0.50	0	-2922	15726	14652	13126	12052	10526	15190	12590	35	4070	500	9500	10	1	6962039	941	-6.98	4.85	12	0.77	-1935.00	2783.00	20650	20241105	-34.58	11520	20241125	17.27	20650	-34.58	20241105	11520	17.27	20241125	20650	-34.58	20241105	11520	17.27	20241125	0.12	N	376270	500	34 억	35072	N	N	0	N	N
111	20241211	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	-180	5	-1.33	658694620	48317	12.38	13870	13880	13400	17650	9510	13580	13632.77	0.50	0	-2295	15726	14652	13126	12052	10526	15190	12590	35	4070	500	9500	10	1	6962039	933	-6.93	4.81	12	0.69	-1935.00	2783.00	20650	20241105	-35.11	11520	20241125	16.32	20650	-35.11	20241105	11520	16.32	20241125	20650	-35.11	20241105	11520	16.32	20241125	0.12	N	376270	500	34 억	35072	N	N	0	N	N
112	20241211	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13630	50	2	0.37	439524000	32129	8.23	13870	13880	13500	17650	9510	13580	13679.98	0.50	0	1764	15726	14652	13126	12052	10526	15190	12590	35	4070	500	9500	10	1	6962039	949	-7.04	4.90	12	0.46	-1935.00	2783.00	20650	20241105	-34.00	11520	20241125	18.32	20650	-34.00	20241105	11520	18.32	20241125	20650	-34.00	20241105	11520	18.32	20241125	0.12	N	376270	500	34 억	35072	N	N	0	N	N
113	20241211	091211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	170	2	1.25	168452740	12305	3.15	13870	13880	13580	17650	9510	13580	13689.78	0.50	0	-2273	15726	14652	13126	12052	10526	15190	12590	35	4070	500	9500	10	1	6962039	957	-7.11	4.94	12	0.18	-1935.00	2783.00	20650	20241105	-33.41	11520	20241125	19.36	20650	-33.41	20241105	11520	19.36	20241125	20650	-33.41	20241105	11520	19.36	20241125	0.12	N	376270	500	34 억	35072	N	N	0	N	N
114	20241210	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13580	1800	2	15.28	5289532460	389351	552.03	11600	14200	11600	15310	8250	11780	13585.51	0.22	0	18556	12806	12292	12036	11522	11266	12165	11395	35	3530	500	8240	10	1	6962039	945	-7.02	4.88	12	5.59	-1935.00	2783.00	20650	20241105	-34.24	11520	20241125	17.88	20650	-34.24	20241105	11520	17.88	20241125	20650	-34.24	20241105	11520	17.88	20241125	0.03	N	376270	500	34 억	15535	N	N	0	N	N
115	20241210	151156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	2080	2	17.66	5156898330	379644	538.27	11600	14200	11600	15310	8250	11780	13583.51	0.22	0	18604	12806	12292	12036	11522	11266	12165	11395	35	3530	500	8240	10	1	6962039	965	-7.16	4.98	12	5.45	-1935.00	2783.00	20650	20241105	-32.88	11520	20241125	20.31	20650	-32.88	20241105	11520	20.31	20241125	20650	-32.88	20241105	11520	20.31	20241125	0.03	N	376270	500	34 억	15535	N	N	0	N	N
116	20241210	141156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	2000	2	16.98	4857365220	357718	507.18	11600	14200	11600	15310	8250	11780	13578.76	0.22	0	16269	12806	12292	12036	11522	11266	12165	11395	35	3530	500	8240	10	1	6962039	959	-7.12	4.95	12	5.14	-1935.00	2783.00	20650	20241105	-33.27	11520	20241125	19.62	20650	-33.27	20241105	11520	19.62	20241125	20650	-33.27	20241105	11520	19.62	20241125	0.03	N	376270	500	34 억	15535	N	N	0	N	N
117	20241210	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	2040	2	17.32	4582393830	337752	478.87	11600	14200	11600	15310	8250	11780	13567.33	0.22	0	10456	12806	12292	12036	11522	11266	12165	11395	35	3530	500	8240	10	1	6962039	962	-7.14	4.97	12	4.85	-1935.00	2783.00	20650	20241105	-33.08	11520	20241125	19.97	20650	-33.08	20241105	11520	19.97	20241125	20650	-33.08	20241105	11520	19.97	20241125	0.03	N	376270	500	34 억	15535	N	N	0	N	N
118	20241210	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	1830	2	15.53	3967113310	293439	416.04	11600	14200	11600	15310	8250	11780	13519.38	0.22	0	8686	12806	12292	12036	11522	11266	12165	11395	35	3530	500	8240	10	1	6962039	948	-7.03	4.89	12	4.21	-1935.00	2783.00	20650	20241105	-34.09	11520	20241125	18.14	20650	-34.09	20241105	11520	18.14	20241125	20650	-34.09	20241105	11520	18.14	20241125	0.03	N	376270	500	34 억	15535	N	N	0	N	N
119	20241210	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13720	1940	2	16.47	3114756370	231744	328.57	11600	14200	11600	15310	8250	11780	13440.50	0.22	0	11110	12806	12292	12036	11522	11266	12165	11395	35	3530	500	8240	10	1	6962039	955	-7.09	4.93	12	3.33	-1935.00	2783.00	20650	20241105	-33.56	11520	20241125	19.10	20650	-33.56	20241105	11520	19.10	20241125	20650	-33.56	20241105	11520	19.10	20241125	0.03	N	376270	500	34 억	15535	N	N	0	N	N
120	20241210	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	1260	2	10.70	579470300	45979	65.19	11600	13500	11600	15310	8250	11780	12602.93	0.22	0	6986	12806	12292	12036	11522	11266	12165	11395	35	3530	500	8240	10	1	6962039	908	-6.74	4.69	12	0.66	-1935.00	2783.00	20650	20241105	-36.85	11520	20241125	13.19	20650	-36.85	20241105	11520	13.19	20241125	20650	-36.85	20241105	11520	13.19	20241125	0.03	N	376270	500	34 억	15535	N	N	0	N	N
121	20241210	091204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12030	250	2	2.12	35925740	3028	4.29	11600	12040	11600	15310	8250	11780	11864.51	0.22	0	-505	12806	12292	12036	11522	11266	12165	11395	35	3530	500	8240	10	1	6962039	838	-6.22	4.32	12	0.04	-1935.00	2783.00	20650	20241105	-41.74	11520	20241125	4.43	20650	-41.74	20241105	11520	4.43	20241125	20650	-41.74	20241105	11520	4.43	20241125	0.03	N	376270	500	34 억	15535	N	N	0	N	N
122	20241209	161152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	-660	5	-5.31	837688050	69882	91.47	12440	12550	11780	16170	8710	12440	11986.88	0.28	0	-4182	13000	12720	12400	12120	11800	12560	11960	35	3730	500	8700	10	1	6962039	820	-6.09	4.23	12	1.00	-1935.00	2783.00	20650	20241105	-42.95	11520	20241125	2.26	20650	-42.95	20241105	11520	2.26	20241125	20650	-42.95	20241105	11520	2.26	20241125	0.00	N	376270	500	34 억	19654	N	N	0	N	N
123	20241209	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11790	-650	5	-5.23	804942120	67107	87.84	12440	12550	11780	16170	8710	12440	11993.91	0.28	0	-3629	13000	12720	12400	12120	11800	12560	11960	35	3730	500	8700	10	1	6962039	821	-6.09	4.24	12	0.96	-1935.00	2783.00	20650	20241105	-42.91	11520	20241125	2.34	20650	-42.91	20241105	11520	2.34	20241125	20650	-42.91	20241105	11520	2.34	20241125	0.00	N	376270	500	34 억	19654	N	N	0	N	N
124	20241209	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	-560	5	-4.50	668844870	55602	72.78	12440	12550	11800	16170	8710	12440	12028.04	0.28	0	-2926	13000	12720	12400	12120	11800	12560	11960	35	3730	500	8700	10	1	6962039	827	-6.14	4.27	12	0.80	-1935.00	2783.00	20650	20241105	-42.47	11520	20241125	3.12	20650	-42.47	20241105	11520	3.12	20241125	20650	-42.47	20241105	11520	3.12	20241125	0.00	N	376270	500	34 억	19654	N	N	0	N	N
125	20241209	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11940	-500	5	-4.02	563672140	46760	61.21	12440	12550	11800	16170	8710	12440	12053.34	0.28	0	-1300	13000	12720	12400	12120	11800	12560	11960	35	3730	500	8700	10	1	6962039	831	-6.17	4.29	12	0.67	-1935.00	2783.00	20650	20241105	-42.18	11520	20241125	3.65	20650	-42.18	20241105	11520	3.65	20241125	20650	-42.18	20241105	11520	3.65	20241125	0.00	N	376270	500	34 억	19654	N	N	0	N	N
126	20241209	121153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11990	-450	5	-3.62	491098590	40674	53.24	12440	12550	11800	16170	8710	12440	12072.66	0.28	0	-1896	13000	12720	12400	12120	11800	12560	11960	35	3730	500	8700	10	1	6962039	835	-6.20	4.31	12	0.58	-1935.00	2783.00	20650	20241105	-41.94	11520	20241125	4.08	20650	-41.94	20241105	11520	4.08	20241125	20650	-41.94	20241105	11520	4.08	20241125	0.00	N	376270	500	34 억	19654	N	N	0	N	N
127	20241209	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	-480	5	-3.86	448707130	37122	48.59	12440	12550	11800	16170	8710	12440	12085.93	0.28	0	-2102	13000	12720	12400	12120	11800	12560	11960	35	3730	500	8700	10	1	6962039	833	-6.18	4.30	12	0.53	-1935.00	2783.00	20650	20241105	-42.08	11520	20241125	3.82	20650	-42.08	20241105	11520	3.82	20241125	20650	-42.08	20241105	11520	3.82	20241125	0.00	N	376270	500	34 억	19654	N	N	0	N	N
128	20241209	101151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	-420	5	-3.38	387856570	32009	41.90	12440	12550	11800	16170	8710	12440	12115.59	0.28	0	-2012	13000	12720	12400	12120	11800	12560	11960	35	3730	500	8700	10	1	6962039	837	-6.21	4.32	12	0.46	-1935.00	2783.00	20650	20241105	-41.79	11520	20241125	4.34	20650	-41.79	20241105	11520	4.34	20241125	20650	-41.79	20241105	11520	4.34	20241125	0.00	N	376270	500	34 억	19654	N	N	0	N	N
129	20241209	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	-150	5	-1.21	129703750	10505	13.75	12440	12550	12200	16170	8710	12440	12345.51	0.28	0	-2866	13000	12720	12400	12120	11800	12560	11960	35	3730	500	8700	10	1	6962039	856	-6.35	4.42	12	0.15	-1935.00	2783.00	20650	20241105	-40.48	11520	20241125	6.68	20650	-40.48	20241105	11520	6.68	20241125	20650	-40.48	20241105	11520	6.68	20241125	0.00	N	376270	500	34 억	19654	N	N	0	N	N
130	20241206	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	100	2	0.81	938365100	75641	133.59	12560	12680	12080	16040	8640	12340	12405.48	0.20	0	5481	13240	12790	12540	12090	11840	12665	11965	35	3700	500	8630	10	1	6962039	866	-6.43	4.47	12	1.09	-1935.00	2783.00	20650	20241105	-39.76	11520	20241125	7.99	20650	-39.76	20241105	11520	7.99	20241125	20650	-39.76	20241105	11520	7.99	20241125	0.00	N	376270	500	34 억	14172	N	N	0	N	N
131	20241206	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	210	2	1.70	891419230	71875	126.94	12560	12680	12080	16040	8640	12340	12402.35	0.20	0	5174	13240	12790	12540	12090	11840	12665	11965	35	3700	500	8630	10	1	6962039	874	-6.49	4.51	12	1.03	-1935.00	2783.00	20650	20241105	-39.23	11520	20241125	8.94	20650	-39.23	20241105	11520	8.94	20241125	20650	-39.23	20241105	11520	8.94	20241125	0.00	N	376270	500	34 억	14172	N	N	0	N	N
132	20241206	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-40	5	-0.32	597095830	48316	85.33	12560	12680	12080	16040	8640	12340	12358.14	0.20	0	3397	13240	12790	12540	12090	11840	12665	11965	35	3700	500	8630	10	1	6962039	856	-6.36	4.42	12	0.69	-1935.00	2783.00	20650	20241105	-40.44	11520	20241125	6.77	20650	-40.44	20241105	11520	6.77	20241125	20650	-40.44	20241105	11520	6.77	20241125	0.00	N	376270	500	34 억	14172	N	N	0	N	N
133	20241206	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-40	5	-0.32	588103110	47585	84.04	12560	12680	12080	16040	8640	12340	12359.00	0.20	0	3384	13240	12790	12540	12090	11840	12665	11965	35	3700	500	8630	10	1	6962039	856	-6.36	4.42	12	0.68	-1935.00	2783.00	20650	20241105	-40.44	11520	20241125	6.77	20650	-40.44	20241105	11520	6.77	20241125	20650	-40.44	20241105	11520	6.77	20241125	0.00	N	376270	500	34 억	14172	N	N	0	N	N
134	20241206	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	110	2	0.89	572681700	46336	81.84	12560	12680	12080	16040	8640	12340	12359.33	0.20	0	3491	13240	12790	12540	12090	11840	12665	11965	35	3700	500	8630	10	1	6962039	867	-6.43	4.47	12	0.67	-1935.00	2783.00	20650	20241105	-39.71	11520	20241125	8.07	20650	-39.71	20241105	11520	8.07	20241125	20650	-39.71	20241105	11520	8.07	20241125	0.00	N	376270	500	34 억	14172	N	N	0	N	N
135	20241206	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	0	3	0.00	521607860	42216	74.56	12560	12680	12080	16040	8640	12340	12355.69	0.20	0	3700	13240	12790	12540	12090	11840	12665	11965	35	3700	500	8630	10	1	6962039	859	-6.38	4.43	12	0.61	-1935.00	2783.00	20650	20241105	-40.24	11520	20241125	7.12	20650	-40.24	20241105	11520	7.12	20241125	20650	-40.24	20241105	11520	7.12	20241125	0.00	N	376270	500	34 억	14172	N	N	0	N	N
136	20241206	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	100	2	0.81	425469980	34340	60.65	12560	12680	12080	16040	8640	12340	12389.92	0.20	0	3064	13240	12790	12540	12090	11840	12665	11965	35	3700	500	8630	10	1	6962039	866	-6.43	4.47	12	0.49	-1935.00	2783.00	20650	20241105	-39.76	11520	20241125	7.99	20650	-39.76	20241105	11520	7.99	20241125	20650	-39.76	20241105	11520	7.99	20241125	0.00	N	376270	500	34 억	14172	N	N	0	N	N
137	20241206	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	260	2	2.11	111485000	8865	15.66	12560	12680	12530	16040	8640	12340	12575.86	0.20	0	-78	13240	12790	12540	12090	11840	12665	11965	35	3700	500	8630	10	1	6962039	877	-6.51	4.53	12	0.13	-1935.00	2783.00	20650	20241105	-38.98	11520	20241125	9.38	20650	-38.98	20241105	11520	9.38	20241125	20650	-38.98	20241105	11520	9.38	20241125	0.00	N	376270	500	34 억	14172	N	N	0	N	N
138	20241205	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	-580	5	-4.49	704450290	56501	136.51	12900	12990	12290	16790	9050	12920	12468.05	0.25	0	-3047	13480	13200	12810	12530	12140	13005	12335	35	3870	500	9040	10	1	6962039	859	-6.38	4.43	12	0.81	-1935.00	2783.00	20650	20241105	-40.24	11520	20241125	7.12	20650	-40.24	20241105	11520	7.12	20241125	20650	-40.24	20241105	11520	7.12	20241125	0.00	N	376270	500	34 억	17219	N	N	0	N	N
139	20241205	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	-560	5	-4.33	651982690	52247	126.23	12900	12990	12290	16790	9050	12920	12478.85	0.25	0	-2913	13480	13200	12810	12530	12140	13005	12335	35	3870	500	9040	10	1	6962039	861	-6.39	4.44	12	0.75	-1935.00	2783.00	20650	20241105	-40.15	11520	20241125	7.29	20650	-40.15	20241105	11520	7.29	20241125	20650	-40.15	20241105	11520	7.29	20241125	0.00	N	376270	500	34 억	17219	N	N	0	N	N
140	20241205	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	-470	5	-3.64	484202180	38672	93.43	12900	12990	12390	16790	9050	12920	12520.74	0.25	0	174	13480	13200	12810	12530	12140	13005	12335	35	3870	500	9040	10	1	6962039	867	-6.43	4.47	12	0.56	-1935.00	2783.00	20650	20241105	-39.71	11520	20241125	8.07	20650	-39.71	20241105	11520	8.07	20241125	20650	-39.71	20241105	11520	8.07	20241125	0.00	N	376270	500	34 억	17219	N	N	0	N	N
141	20241205	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	-460	5	-3.56	466644400	37263	90.03	12900	12990	12390	16790	9050	12920	12523.00	0.25	0	362	13480	13200	12810	12530	12140	13005	12335	35	3870	500	9040	10	1	6962039	867	-6.44	4.48	12	0.54	-1935.00	2783.00	20650	20241105	-39.66	11520	20241125	8.16	20650	-39.66	20241105	11520	8.16	20241125	20650	-39.66	20241105	11520	8.16	20241125	0.00	N	376270	500	34 억	17219	N	N	0	N	N
142	20241205	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-420	5	-3.25	444289710	35470	85.69	12900	12990	12390	16790	9050	12920	12525.79	0.25	0	396	13480	13200	12810	12530	12140	13005	12335	35	3870	500	9040	10	1	6962039	870	-6.46	4.49	12	0.51	-1935.00	2783.00	20650	20241105	-39.47	11520	20241125	8.51	20650	-39.47	20241105	11520	8.51	20241125	20650	-39.47	20241105	11520	8.51	20241125	0.00	N	376270	500	34 억	17219	N	N	0	N	N
143	20241205	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	-480	5	-3.72	428141060	34175	82.57	12900	12990	12390	16790	9050	12920	12527.90	0.25	0	288	13480	13200	12810	12530	12140	13005	12335	35	3870	500	9040	10	1	6962039	866	-6.43	4.47	12	0.49	-1935.00	2783.00	20650	20241105	-39.76	11520	20241125	7.99	20650	-39.76	20241105	11520	7.99	20241125	20650	-39.76	20241105	11520	7.99	20241125	0.00	N	376270	500	34 억	17219	N	N	0	N	N
144	20241205	101121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-420	5	-3.25	253329760	20170	48.73	12900	12990	12390	16790	9050	12920	12559.73	0.25	0	1640	13480	13200	12810	12530	12140	13005	12335	35	3870	500	9040	10	1	6962039	870	-6.46	4.49	12	0.29	-1935.00	2783.00	20650	20241105	-39.47	11520	20241125	8.51	20650	-39.47	20241105	11520	8.51	20241125	20650	-39.47	20241105	11520	8.51	20241125	0.00	N	376270	500	34 억	17219	N	N	0	N	N
145	20241205	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12890	-30	5	-0.23	31510810	2451	5.92	12900	12990	12780	16790	9050	12920	12856.31	0.25	0	-250	13480	13200	12810	12530	12140	13005	12335	35	3870	500	9040	10	1	6962039	897	-6.66	4.63	12	0.04	-1935.00	2783.00	20650	20241105	-37.58	11520	20241125	11.89	20650	-37.58	20241105	11520	11.89	20241125	20650	-37.58	20241105	11520	11.89	20241125	0.00	N	376270	500	34 억	17219	N	N	0	N	N
146	20241204	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12920	-200	5	-1.52	528695210	41041	130.41	13020	13090	12420	17050	9190	13120	12882.09	0.21	0	2535	13393	13256	12993	12856	12593	13325	12925	35	3930	500	9180	10	1	6962039	899	-6.68	4.64	12	0.59	-1935.00	2783.00	20650	20241105	-37.43	11520	20241125	12.15	20650	-37.43	20241105	11520	12.15	20241125	20650	-37.43	20241105	11520	12.15	20241125	0.00	N	376270	500	34 억	14679	N	N	0	N	N
147	20241204	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-220	5	-1.68	509930210	39589	125.80	13020	13090	12420	17050	9190	13120	12880.60	0.21	0	3000	13393	13256	12993	12856	12593	13325	12925	35	3930	500	9180	10	1	6962039	898	-6.67	4.64	12	0.57	-1935.00	2783.00	20650	20241105	-37.53	11520	20241125	11.98	20650	-37.53	20241105	11520	11.98	20241125	20650	-37.53	20241105	11520	11.98	20241125	0.00	N	376270	500	34 억	14679	N	N	0	N	N
148	20241204	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12880	-240	5	-1.83	486460580	37772	120.02	13020	13090	12420	17050	9190	13120	12878.87	0.21	0	3112	13393	13256	12993	12856	12593	13325	12925	35	3930	500	9180	10	1	6962039	897	-6.66	4.63	12	0.54	-1935.00	2783.00	20650	20241105	-37.63	11520	20241125	11.81	20650	-37.63	20241105	11520	11.81	20241125	20650	-37.63	20241105	11520	11.81	20241125	0.00	N	376270	500	34 억	14679	N	N	0	N	N
149	20241204	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12920	-200	5	-1.52	463785140	36012	114.43	13020	13090	12420	17050	9190	13120	12878.63	0.21	0	3074	13393	13256	12993	12856	12593	13325	12925	35	3930	500	9180	10	1	6962039	899	-6.68	4.64	12	0.52	-1935.00	2783.00	20650	20241105	-37.43	11520	20241125	12.15	20650	-37.43	20241105	11520	12.15	20241125	20650	-37.43	20241105	11520	12.15	20241125	0.00	N	376270	500	34 억	14679	N	N	0	N	N
150	20241204	121055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12950	-170	5	-1.30	445748680	34610	109.97	13020	13090	12420	17050	9190	13120	12879.19	0.21	0	2766	13393	13256	12993	12856	12593	13325	12925	35	3930	500	9180	10	1	6962039	902	-6.69	4.65	12	0.50	-1935.00	2783.00	20650	20241105	-37.29	11520	20241125	12.41	20650	-37.29	20241105	11520	12.41	20241125	20650	-37.29	20241105	11520	12.41	20241125	0.00	N	376270	500	34 억	14679	N	N	0	N	N
151	20241204	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-180	5	-1.37	375783210	29173	92.70	13020	13090	12420	17050	9190	13120	12881.20	0.21	0	3082	13393	13256	12993	12856	12593	13325	12925	35	3930	500	9180	10	1	6962039	901	-6.69	4.65	12	0.42	-1935.00	2783.00	20650	20241105	-37.34	11520	20241125	12.33	20650	-37.34	20241105	11520	12.33	20241125	20650	-37.34	20241105	11520	12.33	20241125	0.00	N	376270	500	34 억	14679	N	N	0	N	N
152	20241204	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-110	5	-0.84	310529360	24130	76.67	13020	13090	12420	17050	9190	13120	12869.02	0.21	0	2959	13393	13256	12993	12856	12593	13325	12925	35	3930	500	9180	10	1	6962039	906	-6.72	4.67	12	0.35	-1935.00	2783.00	20650	20241105	-37.00	11520	20241125	12.93	20650	-37.00	20241105	11520	12.93	20241125	20650	-37.00	20241105	11520	12.93	20241125	0.00	N	376270	500	34 억	14679	N	N	0	N	N
153	20241204	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-120	5	-0.91	98702000	7723	24.54	13020	13020	12420	17050	9190	13120	12780.27	0.21	0	946	13393	13256	12993	12856	12593	13325	12925	35	3930	500	9180	10	1	6962039	905	-6.72	4.67	12	0.11	-1935.00	2783.00	20650	20241105	-37.05	11520	20241125	12.85	20650	-37.05	20241105	11520	12.85	20241125	20650	-37.05	20241105	11520	12.85	20241125	0.00	N	376270	500	34 억	14679	N	N	0	N	N
154	20241203	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	130	2	1.00	405132110	31325	79.07	13000	13130	12730	16880	9100	12990	12933.18	0.21	0	324	13790	13390	13190	12790	12590	13290	12690	35	3890	500	9090	10	1	6962039	913	-6.78	4.71	12	0.45	-1935.00	2783.00	20650	20241105	-36.46	11520	20241125	13.89	20650	-36.46	20241105	11520	13.89	20241125	20650	-36.46	20241105	11520	13.89	20241125	0.00	N	376270	500	34 억	14369	N	N	0	N	N
155	20241203	151236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	110	2	0.85	384680000	29764	75.13	13000	13130	12730	16880	9100	12990	12924.34	0.21	0	567	13790	13390	13190	12790	12590	13290	12690	35	3890	500	9090	10	1	6962039	912	-6.77	4.71	12	0.43	-1935.00	2783.00	20650	20241105	-36.56	11520	20241125	13.72	20650	-36.56	20241105	11520	13.72	20241125	20650	-36.56	20241105	11520	13.72	20241125	0.00	N	376270	500	34 억	14369	N	N	0	N	N
156	20241203	141211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	-30	5	-0.23	348009920	26950	68.02	13000	13130	12730	16880	9100	12990	12913.17	0.21	0	842	13790	13390	13190	12790	12590	13290	12690	35	3890	500	9090	10	1	6962039	902	-6.70	4.66	12	0.39	-1935.00	2783.00	20650	20241105	-37.24	11520	20241125	12.50	20650	-37.24	20241105	11520	12.50	20241125	20650	-37.24	20241105	11520	12.50	20241125	0.00	N	376270	500	34 억	14369	N	N	0	N	N
157	20241203	131211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	90	2	0.69	300229060	23277	58.75	13000	13130	12730	16880	9100	12990	12898.10	0.21	0	632	13790	13390	13190	12790	12590	13290	12690	35	3890	500	9090	10	1	6962039	911	-6.76	4.70	12	0.33	-1935.00	2783.00	20650	20241105	-36.66	11520	20241125	13.54	20650	-36.66	20241105	11520	13.54	20241125	20650	-36.66	20241105	11520	13.54	20241125	0.00	N	376270	500	34 억	14369	N	N	0	N	N
158	20241203	121231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	50	2	0.38	278120130	21587	54.49	13000	13130	12730	16880	9100	12990	12883.69	0.21	0	877	13790	13390	13190	12790	12590	13290	12690	35	3890	500	9090	10	1	6962039	908	-6.74	4.69	12	0.31	-1935.00	2783.00	20650	20241105	-36.85	11520	20241125	13.19	20650	-36.85	20241105	11520	13.19	20241125	20650	-36.85	20241105	11520	13.19	20241125	0.00	N	376270	500	34 억	14369	N	N	0	N	N
159	20241203	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	70	2	0.54	243078290	18893	47.69	13000	13130	12730	16880	9100	12990	12866.05	0.21	0	729	13790	13390	13190	12790	12590	13290	12690	35	3890	500	9090	10	1	6962039	909	-6.75	4.69	12	0.27	-1935.00	2783.00	20650	20241105	-36.76	11520	20241125	13.37	20650	-36.76	20241105	11520	13.37	20241125	20650	-36.76	20241105	11520	13.37	20241125	0.00	N	376270	500	34 억	14369	N	N	0	N	N
160	20241203	101149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-90	5	-0.69	132343780	10280	25.95	13000	13130	12750	16880	9100	12990	12873.91	0.21	0	2542	13790	13390	13190	12790	12590	13290	12690	35	3890	500	9090	10	1	6962039	898	-6.67	4.64	12	0.15	-1935.00	2783.00	20650	20241105	-37.53	11520	20241125	11.98	20650	-37.53	20241105	11520	11.98	20241125	20650	-37.53	20241105	11520	11.98	20241125	0.00	N	376270	500	34 억	14369	N	N	0	N	N
161	20241203	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	10	2	0.08	21079060	1616	4.08	13000	13130	13000	16880	9100	12990	13043.97	0.21	0	16	13790	13390	13190	12790	12590	13290	12690	35	3890	500	9090	10	1	6962039	905	-6.72	4.67	12	0.02	-1935.00	2783.00	20650	20241105	-37.05	11520	20241125	12.85	20650	-37.05	20241105	11520	12.85	20241125	20650	-37.05	20241105	11520	12.85	20241125	0.00	N	376270	500	34 억	14369	N	N	0	N	N
162	20241202	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-340	5	-2.55	514783530	38908	91.82	13340	13590	12990	17320	9340	13330	13231.71	0.21	0	260	13863	13596	13433	13166	13003	13515	13085	35	3990	500	9330	10	1	6962039	904	-6.71	4.67	12	0.56	-1935.00	2783.00	20650	20241105	-37.09	11520	20241125	12.76	20650	-37.09	20241105	11520	12.76	20241125	20650	-37.09	20241105	11520	12.76	20241125	0.00	N	376270	500	34 억	14559	N	N	0	N	N
163	20241202	151329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	-280	5	-2.10	471455590	35577	83.96	13340	13590	13030	17320	9340	13330	13251.70	0.21	0	84	13863	13596	13433	13166	13003	13515	13085	35	3990	500	9330	10	1	6962039	909	-6.74	4.69	12	0.51	-1935.00	2783.00	20650	20241105	-36.80	11520	20241125	13.28	20650	-36.80	20241105	11520	13.28	20241125	20650	-36.80	20241105	11520	13.28	20241125	0.00	N	376270	500	34 억	14559	N	N	0	N	N
164	20241202	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13170	-160	5	-1.20	422812920	31864	75.20	13340	13590	13030	17320	9340	13330	13269.30	0.21	0	298	13863	13596	13433	13166	13003	13515	13085	35	3990	500	9330	10	1	6962039	917	-6.81	4.73	12	0.46	-1935.00	2783.00	20650	20241105	-36.22	11520	20241125	14.32	20650	-36.22	20241105	11520	14.32	20241125	20650	-36.22	20241105	11520	14.32	20241125	0.00	N	376270	500	34 억	14559	N	N	0	N	N
165	20241202	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	-230	5	-1.73	379352400	28561	67.40	13340	13590	13030	17320	9340	13330	13282.18	0.21	0	535	13863	13596	13433	13166	13003	13515	13085	35	3990	500	9330	10	1	6962039	912	-6.77	4.71	12	0.41	-1935.00	2783.00	20650	20241105	-36.56	11520	20241125	13.72	20650	-36.56	20241105	11520	13.72	20241125	20650	-36.56	20241105	11520	13.72	20241125	0.00	N	376270	500	34 억	14559	N	N	0	N	N
166	20241202	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13180	-150	5	-1.13	349405160	26278	62.01	13340	13590	13030	17320	9340	13330	13296.49	0.21	0	682	13863	13596	13433	13166	13003	13515	13085	35	3990	500	9330	10	1	6962039	918	-6.81	4.74	12	0.38	-1935.00	2783.00	20650	20241105	-36.17	11520	20241125	14.41	20650	-36.17	20241105	11520	14.41	20241125	20650	-36.17	20241105	11520	14.41	20241125	0.00	N	376270	500	34 억	14559	N	N	0	N	N
167	20241202	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13310	-20	5	-0.15	324436880	24396	57.57	13340	13590	13030	17320	9340	13330	13298.77	0.21	0	1409	13863	13596	13433	13166	13003	13515	13085	35	3990	500	9330	10	1	6962039	927	-6.88	4.78	12	0.35	-1935.00	2783.00	20650	20241105	-35.54	11520	20241125	15.54	20650	-35.54	20241105	11520	15.54	20241125	20650	-35.54	20241105	11520	15.54	20241125	0.00	N	376270	500	34 억	14559	N	N	0	N	N
168	20241202	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	-130	5	-0.98	191861910	14284	33.71	13340	13590	13180	17320	9340	13330	13431.95	0.21	0	341	13863	13596	13433	13166	13003	13515	13085	35	3990	500	9330	10	1	6962039	919	-6.82	4.74	12	0.21	-1935.00	2783.00	20650	20241105	-36.08	11520	20241125	14.58	20650	-36.08	20241105	11520	14.58	20241125	20650	-36.08	20241105	11520	14.58	20241125	0.00	N	376270	500	34 억	14559	N	N	0	N	N
169	20241202	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13440	110	2	0.83	30288110	2250	5.31	13340	13590	13330	17320	9340	13330	13461.38	0.21	0	-181	13863	13596	13433	13166	13003	13515	13085	35	3990	500	9330	10	1	6962039	936	-6.95	4.83	12	0.03	-1935.00	2783.00	20650	20241105	-34.92	11520	20241125	16.67	20650	-34.92	20241105	11520	16.67	20241125	20650	-34.92	20241105	11520	16.67	20241125	0.00	N	376270	500	34 억	14559	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History