KissMeData/049720/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160539	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10110	0	3	0.00	362936800	35861	17.95	10120	10230	10060	13140	7080	10110	10121.06	0.97	5231	5248	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1446	12.28	3.16	12	0.25	823.00	3203.00	11630	20240416	-13.07	9390	20231227	7.67	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9440	7.10	20240102	0.58	N	049720	500	71 억	138870	N	N	N	N
3	20241231	150540	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10110	0	3	0.00	362936800	35861	17.95	10120	10230	10060	13140	7080	10110	10121.06	0.97	5231	5248	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1446	12.28	3.16	12	0.25	823.00	3203.00	11630	20240416	-13.07	9390	20231227	7.67	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9440	7.10	20240102	0.58	N	049720	500	71 억	138870	N	N	N	N
4	20241231	140538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10110	0	3	0.00	362936800	35861	17.95	10120	10230	10060	13140	7080	10110	10121.06	0.97	5231	5248	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1446	12.28	3.16	12	0.25	823.00	3203.00	11630	20240416	-13.07	9390	20231227	7.67	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9440	7.10	20240102	0.58	N	049720	500	71 억	138870	N	N	N	N
5	20241231	130540	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10110	0	3	0.00	362936800	35861	17.95	10120	10230	10060	13140	7080	10110	10121.06	0.97	5231	5248	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1446	12.28	3.16	12	0.25	823.00	3203.00	11630	20240416	-13.07	9390	20231227	7.67	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9440	7.10	20240102	0.58	N	049720	500	71 억	138870	N	N	N	N
6	20241231	120539	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10110	0	3	0.00	362936800	35861	17.95	10120	10230	10060	13140	7080	10110	10121.06	0.97	5231	5248	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1446	12.28	3.16	12	0.25	823.00	3203.00	11630	20240416	-13.07	9390	20231227	7.67	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9440	7.10	20240102	0.58	N	049720	500	71 억	138870	N	N	N	N
7	20241231	110538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10110	0	3	0.00	362936800	35861	17.95	10120	10230	10060	13140	7080	10110	10121.06	0.97	5231	5248	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1446	12.28	3.16	12	0.25	823.00	3203.00	11630	20240416	-13.07	9390	20231227	7.67	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9440	7.10	20240102	0.58	N	049720	500	71 억	138870	N	N	N	N
8	20241231	100532	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10110	0	3	0.00	362936800	35861	17.95	10120	10230	10060	13140	7080	10110	10121.06	0.97	5231	5248	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1446	12.28	3.16	12	0.25	823.00	3203.00	11630	20240416	-13.07	9390	20231227	7.67	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9440	7.10	20240102	0.58	N	049720	500	71 억	138870	N	N	N	N
9	20241231	090540	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10110	0	3	0.00	362936800	35861	17.95	10120	10230	10060	13140	7080	10110	10121.06	0.97	5231	5248	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1446	12.28	3.16	12	0.25	823.00	3203.00	11630	20240416	-13.07	9390	20231227	7.67	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9440	7.10	20240102	0.58	N	049720	500	71 억	138870	N	N	N	N
10	20241230	160537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10110	0	3	0.00	360795610	35648	17.85	10120	10230	10060	13140	7080	10110	10121.06	0.93	0	5248	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1446	12.28	3.16	12	0.25	823.00	3203.00	11630	20240416	-13.07	9390	20231227	7.67	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9440	7.10	20240102	0.58	N	049720	500	71 억	133639	N	N	N	N
11	20241230	150540	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10120	10	2	0.10	345521900	34138	17.09	10120	10230	10060	13140	7080	10110	10121.33	0.93	0	5441	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1447	12.30	3.16	12	0.24	823.00	3203.00	11630	20240416	-12.98	9390	20231227	7.77	11630	-12.98	20240416	9440	7.20	20240102	11630	-12.98	20240416	9440	7.20	20240102	0.58	N	049720	500	71 억	133639	N	N	N	N
12	20241230	140538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10110	0	3	0.00	327646220	32370	16.21	10120	10230	10060	13140	7080	10110	10121.91	0.93	0	4981	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1446	12.28	3.16	12	0.23	823.00	3203.00	11630	20240416	-13.07	9390	20231227	7.67	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9440	7.10	20240102	0.58	N	049720	500	71 억	133639	N	N	N	N
13	20241230	130538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10100	-10	5	-0.10	295340640	29174	14.61	10120	10230	10060	13140	7080	10110	10123.42	0.93	0	6073	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1444	12.27	3.15	12	0.20	823.00	3203.00	11630	20240416	-13.16	9390	20231227	7.56	11630	-13.16	20240416	9440	6.99	20240102	11630	-13.16	20240416	9440	6.99	20240102	0.58	N	049720	500	71 억	133639	N	N	N	N
14	20241230	120536	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10120	10	2	0.10	254502880	25125	12.58	10120	10230	10090	13140	7080	10110	10129.47	0.93	0	8611	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1447	12.30	3.16	12	0.18	823.00	3203.00	11630	20240416	-12.98	9390	20231227	7.77	11630	-12.98	20240416	9440	7.20	20240102	11630	-12.98	20240416	9440	7.20	20240102	0.58	N	049720	500	71 억	133639	N	N	N	N
15	20241230	110538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10140	30	2	0.30	191077610	18851	9.44	10120	10230	10100	13140	7080	10110	10136.21	0.93	0	10179	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1450	12.32	3.17	12	0.13	823.00	3203.00	11630	20240416	-12.81	9390	20231227	7.99	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9440	7.42	20240102	0.58	N	049720	500	71 억	133639	N	N	N	N
16	20241230	100538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10190	80	2	0.79	145518340	14350	7.18	10120	10230	10120	13140	7080	10110	10140.65	0.93	0	9545	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1457	12.38	3.18	12	0.10	823.00	3203.00	11630	20240416	-12.38	9390	20231227	8.52	11630	-12.38	20240416	9440	7.94	20240102	11630	-12.38	20240416	9440	7.94	20240102	0.58	N	049720	500	71 억	133639	N	N	N	N
17	20241230	090540	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10170	60	2	0.59	6336900	626	0.31	10120	10170	10120	13140	7080	10110	10122.84	0.93	0	-153	10743	10426	10253	9936	9763	10340	9850	72	3030	500	7880	10	1	14300000	1454	12.36	3.18	12	0.00	823.00	3203.00	11630	20240416	-12.55	9390	20231227	8.31	11630	-12.55	20240416	9440	7.73	20240102	11630	-12.55	20240416	9440	7.73	20240102	0.58	N	049720	500	71 억	133639	N	N	N	N
18	20241227	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	-290	5	-2.79	2042933020	198252	350.57	10310	10570	10080	13520	7280	10400	10304.73	1.16	0	-32667	10526	10462	10386	10322	10246	10495	10355	72	3120	500	8110	10	1	14300000	1446	12.28	3.16	12	1.39	823.00	3203.00	11630	20240416	-13.07	9390	20231227	7.67	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9390	7.67	20231227	0.54	N	049720	500	71 억	165652	N	N	N	N
19	20241227	150535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	-220	5	-2.12	2015943690	195584	345.85	10310	10570	10080	13520	7280	10400	10307.30	1.16	0	-32407	10526	10462	10386	10322	10246	10495	10355	72	3120	500	8110	10	1	14300000	1456	12.37	3.18	12	1.37	823.00	3203.00	11630	20240416	-12.47	9390	20231227	8.41	11630	-12.47	20240416	9440	7.84	20240102	11630	-12.47	20240416	9390	8.41	20231227	0.54	N	049720	500	71 억	165652	N	N	N	N
20	20241227	140537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-170	5	-1.63	1846751390	178910	316.36	10310	10570	10150	13520	7280	10400	10322.24	1.16	0	-30554	10526	10462	10386	10322	10246	10495	10355	72	3120	500	8110	10	1	14300000	1463	12.43	3.19	12	1.25	823.00	3203.00	11630	20240416	-12.04	9390	20231227	8.95	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9390	8.95	20231227	0.54	N	049720	500	71 억	165652	N	N	N	N
21	20241227	130537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-170	5	-1.63	1740748430	168498	297.95	10310	10570	10150	13520	7280	10400	10330.97	1.16	0	-31466	10526	10462	10386	10322	10246	10495	10355	72	3120	500	8110	10	1	14300000	1463	12.43	3.19	12	1.18	823.00	3203.00	11630	20240416	-12.04	9390	20231227	8.95	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9390	8.95	20231227	0.54	N	049720	500	71 억	165652	N	N	N	N
22	20241227	120536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-170	5	-1.63	1402941290	135564	239.72	10310	10570	10150	13520	7280	10400	10348.92	1.16	0	-31342	10526	10462	10386	10322	10246	10495	10355	72	3120	500	8110	10	1	14300000	1463	12.43	3.19	12	0.95	823.00	3203.00	11630	20240416	-12.04	9390	20231227	8.95	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9390	8.95	20231227	0.54	N	049720	500	71 억	165652	N	N	N	N
23	20241227	110535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-170	5	-1.63	296247570	29033	51.34	10310	10390	10150	13520	7280	10400	10203.82	1.16	0	-3774	10526	10462	10386	10322	10246	10495	10355	72	3120	500	8110	10	1	14300000	1463	12.43	3.19	12	0.20	823.00	3203.00	11630	20240416	-12.04	9390	20231227	8.95	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9390	8.95	20231227	0.54	N	049720	500	71 억	165652	N	N	N	N
24	20241227	100535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	-160	5	-1.54	214810920	21030	37.19	10310	10390	10150	13520	7280	10400	10214.50	1.16	0	1390	10526	10462	10386	10322	10246	10495	10355	72	3120	500	8110	10	1	14300000	1464	12.44	3.20	12	0.15	823.00	3203.00	11630	20240416	-11.95	9390	20231227	9.05	11630	-11.95	20240416	9440	8.47	20240102	11630	-11.95	20240416	9390	9.05	20231227	0.54	N	049720	500	71 억	165652	N	N	N	N
25	20241227	090538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	-90	5	-0.87	3347740	325	0.57	10310	10320	10280	13520	7280	10400	10300.74	1.16	0	-68	10526	10462	10386	10322	10246	10495	10355	72	3120	500	8110	10	1	14300000	1474	12.53	3.22	12	0.00	823.00	3203.00	11630	20240416	-11.35	9390	20231227	9.80	11630	-11.35	20240416	9440	9.22	20240102	11630	-11.35	20240416	9390	9.80	20231227	0.54	N	049720	500	71 억	165652	N	N	N	N
26	20241226	160534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	80	2	0.78	587565750	56550	110.68	10320	10450	10310	13410	7230	10320	10390.20	1.09	0	9847	10546	10432	10316	10202	10086	10490	10260	72	3090	500	8040	10	1	14300000	1487	12.64	3.25	12	0.40	823.00	3203.00	11630	20240416	-10.58	9250	20231218	12.43	11630	-10.58	20240416	9440	10.17	20240102	11630	-10.58	20240416	9390	10.76	20231227	0.54	N	049720	500	71 억	156176	N	N	N	N
27	20241226	150531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10420	100	2	0.97	521816010	50235	98.32	10320	10450	10310	13410	7230	10320	10387.50	1.09	0	11493	10546	10432	10316	10202	10086	10490	10260	72	3090	500	8040	10	1	14300000	1490	12.66	3.25	12	0.35	823.00	3203.00	11630	20240416	-10.40	9250	20231218	12.65	11630	-10.40	20240416	9440	10.38	20240102	11630	-10.40	20240416	9390	10.97	20231227	0.54	N	049720	500	71 억	156176	N	N	N	N
28	20241226	140531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	50	2	0.48	421135160	40547	79.36	10320	10450	10310	13410	7230	10320	10386.35	1.09	0	12168	10546	10432	10316	10202	10086	10490	10260	72	3090	500	8040	10	1	14300000	1483	12.60	3.24	12	0.28	823.00	3203.00	11630	20240416	-10.83	9250	20231218	12.11	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9390	10.44	20231227	0.54	N	049720	500	71 억	156176	N	N	N	N
29	20241226	130532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	30	2	0.29	387602870	37308	73.02	10320	10450	10310	13410	7230	10320	10389.27	1.09	0	11743	10546	10432	10316	10202	10086	10490	10260	72	3090	500	8040	10	1	14300000	1480	12.58	3.23	12	0.26	823.00	3203.00	11630	20240416	-11.01	9250	20231218	11.89	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9390	10.22	20231227	0.54	N	049720	500	71 억	156176	N	N	N	N
30	20241226	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	50	2	0.48	378665110	36443	71.33	10320	10450	10310	13410	7230	10320	10390.61	1.09	0	11863	10546	10432	10316	10202	10086	10490	10260	72	3090	500	8040	10	1	14300000	1483	12.60	3.24	12	0.25	823.00	3203.00	11630	20240416	-10.83	9250	20231218	12.11	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9390	10.44	20231227	0.54	N	049720	500	71 억	156176	N	N	N	N
31	20241226	110531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	90	2	0.87	251625370	24190	47.34	10320	10450	10310	13410	7230	10320	10402.04	1.09	0	8873	10546	10432	10316	10202	10086	10490	10260	72	3090	500	8040	10	1	14300000	1489	12.65	3.25	12	0.17	823.00	3203.00	11630	20240416	-10.49	9250	20231218	12.54	11630	-10.49	20240416	9440	10.28	20240102	11630	-10.49	20240416	9390	10.86	20231227	0.54	N	049720	500	71 억	156176	N	N	N	N
32	20241226	100532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	80	2	0.78	143842600	13855	27.12	10320	10440	10310	13410	7230	10320	10382.00	1.09	0	3620	10546	10432	10316	10202	10086	10490	10260	72	3090	500	8040	10	1	14300000	1487	12.64	3.25	12	0.10	823.00	3203.00	11630	20240416	-10.58	9250	20231218	12.43	11630	-10.58	20240416	9440	10.17	20240102	11630	-10.58	20240416	9390	10.76	20231227	0.54	N	049720	500	71 억	156176	N	N	N	N
33	20241226	090532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	70	2	0.68	9207600	888	1.74	10320	10400	10320	13410	7230	10320	10368.92	1.09	0	-299	10546	10432	10316	10202	10086	10490	10260	72	3090	500	8040	10	1	14300000	1486	12.62	3.24	12	0.01	823.00	3203.00	11630	20240416	-10.66	9250	20231218	12.32	11630	-10.66	20240416	9440	10.06	20240102	11630	-10.66	20240416	9390	10.65	20231227	0.54	N	049720	500	71 억	156176	N	N	N	N
34	20241224	160532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	100	2	0.98	524480840	50767	124.58	10220	10430	10200	13280	7160	10220	10331.14	1.06	0	4151	10406	10312	10256	10162	10106	10285	10135	72	3060	500	7970	10	1	14300000	1476	12.54	3.22	12	0.36	823.00	3203.00	11630	20240416	-11.26	9130	20231215	13.03	11630	-11.26	20240416	9440	9.32	20240102	11630	-11.26	20240416	9390	9.90	20231227	0.52	N	049720	500	71 억	152171	N	N	N	N
35	20241224	150531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	180	2	1.76	509096170	49279	120.93	10220	10430	10200	13280	7160	10220	10330.89	1.06	0	4170	10406	10312	10256	10162	10106	10285	10135	72	3060	500	7970	10	1	14300000	1487	12.64	3.25	12	0.34	823.00	3203.00	11630	20240416	-10.58	9130	20231215	13.91	11630	-10.58	20240416	9440	10.17	20240102	11630	-10.58	20240416	9390	10.76	20231227	0.52	N	049720	500	71 억	152171	N	N	N	N
36	20241224	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	150	2	1.47	356056010	34550	84.78	10220	10430	10200	13280	7160	10220	10305.53	1.06	0	7301	10406	10312	10256	10162	10106	10285	10135	72	3060	500	7970	10	1	14300000	1483	12.60	3.24	12	0.24	823.00	3203.00	11630	20240416	-10.83	9130	20231215	13.58	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9390	10.44	20231227	0.52	N	049720	500	71 억	152171	N	N	N	N
37	20241224	130530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	70	2	0.68	321708730	31227	76.63	10220	10430	10200	13280	7160	10220	10302.26	1.06	0	5164	10406	10312	10256	10162	10106	10285	10135	72	3060	500	7970	10	1	14300000	1471	12.50	3.21	12	0.22	823.00	3203.00	11630	20240416	-11.52	9130	20231215	12.71	11630	-11.52	20240416	9440	9.00	20240102	11630	-11.52	20240416	9390	9.58	20231227	0.52	N	049720	500	71 억	152171	N	N	N	N
38	20241224	120530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	150	2	1.47	304072040	29518	72.44	10220	10430	10200	13280	7160	10220	10301.24	1.06	0	5164	10406	10312	10256	10162	10106	10285	10135	72	3060	500	7970	10	1	14300000	1483	12.60	3.24	12	0.21	823.00	3203.00	11630	20240416	-10.83	9130	20231215	13.58	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9390	10.44	20231227	0.52	N	049720	500	71 억	152171	N	N	N	N
39	20241224	110531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	100	2	0.98	215663150	20989	51.51	10220	10380	10200	13280	7160	10220	10275.06	1.06	0	3606	10406	10312	10256	10162	10106	10285	10135	72	3060	500	7970	10	1	14300000	1476	12.54	3.22	12	0.15	823.00	3203.00	11630	20240416	-11.26	9130	20231215	13.03	11630	-11.26	20240416	9440	9.32	20240102	11630	-11.26	20240416	9390	9.90	20231227	0.52	N	049720	500	71 억	152171	N	N	N	N
40	20241224	100531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	120	2	1.17	69970850	6790	16.66	10220	10380	10220	13280	7160	10220	10304.99	1.06	0	-1234	10406	10312	10256	10162	10106	10285	10135	72	3060	500	7970	10	1	14300000	1479	12.56	3.23	12	0.05	823.00	3203.00	11630	20240416	-11.09	9130	20231215	13.25	11630	-11.09	20240416	9440	9.53	20240102	11630	-11.09	20240416	9390	10.12	20231227	0.52	N	049720	500	71 억	152171	N	N	N	N
41	20241224	090533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	40	2	0.39	2200590	215	0.53	10220	10290	10220	13280	7160	10220	10235.30	1.06	0	-63	10406	10312	10256	10162	10106	10285	10135	72	3060	500	7970	10	1	14300000	1467	12.47	3.20	12	0.00	823.00	3203.00	11630	20240416	-11.78	9130	20231215	12.38	11630	-11.78	20240416	9440	8.69	20240102	11630	-11.78	20240416	9390	9.27	20231227	0.52	N	049720	500	71 억	152171	N	N	N	N
42	20241223	160527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	-110	5	-1.06	416955340	40751	148.73	10330	10350	10200	13420	7240	10330	10231.78	1.07	0	-640	10483	10406	10313	10236	10143	10360	10190	72	3090	500	8050	10	1	14300000	1461	12.42	3.19	12	0.28	823.00	3203.00	11630	20240416	-12.12	9100	20231214	12.31	11630	-12.12	20240416	9440	8.26	20240102	11630	-12.12	20240416	9390	8.84	20231227	0.47	N	049720	500	71 억	153006	N	N	N	N
43	20241223	150530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-100	5	-0.97	387181150	37840	138.10	10330	10350	10200	13420	7240	10330	10232.06	1.07	0	-597	10483	10406	10313	10236	10143	10360	10190	72	3090	500	8050	10	1	14300000	1463	12.43	3.19	12	0.26	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9390	8.95	20231227	0.47	N	049720	500	71 억	153006	N	N	N	N
44	20241223	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-120	5	-1.16	333666360	32610	119.01	10330	10350	10200	13420	7240	10330	10232.03	1.07	0	-1041	10483	10406	10313	10236	10143	10360	10190	72	3090	500	8050	10	1	14300000	1460	12.41	3.19	12	0.23	823.00	3203.00	11630	20240416	-12.21	9100	20231214	12.20	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9390	8.73	20231227	0.47	N	049720	500	71 억	153006	N	N	N	N
45	20241223	130527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	-110	5	-1.06	289747830	28309	103.32	10330	10350	10210	13420	7240	10330	10235.18	1.07	0	876	10483	10406	10313	10236	10143	10360	10190	72	3090	500	8050	10	1	14300000	1461	12.42	3.19	12	0.20	823.00	3203.00	11630	20240416	-12.12	9100	20231214	12.31	11630	-12.12	20240416	9440	8.26	20240102	11630	-12.12	20240416	9390	8.84	20231227	0.47	N	049720	500	71 억	153006	N	N	N	N
46	20241223	120528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-100	5	-0.97	251501190	24568	89.66	10330	10350	10210	13420	7240	10330	10236.94	1.07	0	1954	10483	10406	10313	10236	10143	10360	10190	72	3090	500	8050	10	1	14300000	1463	12.43	3.19	12	0.17	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9390	8.95	20231227	0.47	N	049720	500	71 억	153006	N	N	N	N
47	20241223	110526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-120	5	-1.16	237951660	23242	84.82	10330	10350	10210	13420	7240	10330	10238.00	1.07	0	1958	10483	10406	10313	10236	10143	10360	10190	72	3090	500	8050	10	1	14300000	1460	12.41	3.19	12	0.16	823.00	3203.00	11630	20240416	-12.21	9100	20231214	12.20	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9390	8.73	20231227	0.47	N	049720	500	71 억	153006	N	N	N	N
48	20241223	100524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-80	5	-0.77	114233580	11145	40.68	10330	10350	10220	13420	7240	10330	10249.76	1.07	0	1956	10483	10406	10313	10236	10143	10360	10190	72	3090	500	8050	10	1	14300000	1466	12.45	3.20	12	0.08	823.00	3203.00	11630	20240416	-11.87	9100	20231214	12.64	11630	-11.87	20240416	9440	8.58	20240102	11630	-11.87	20240416	9390	9.16	20231227	0.47	N	049720	500	71 억	153006	N	N	N	N
49	20241223	090527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	-40	5	-0.39	3811640	370	1.35	10330	10350	10290	13420	7240	10330	10301.73	1.07	0	234	10483	10406	10313	10236	10143	10360	10190	72	3090	500	8050	10	1	14300000	1471	12.50	3.21	12	0.00	823.00	3203.00	11630	20240416	-11.52	9100	20231214	13.08	11630	-11.52	20240416	9440	9.00	20240102	11630	-11.52	20240416	9390	9.58	20231227	0.47	N	049720	500	71 억	153006	N	N	N	N
50	20241220	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	70	2	0.68	279670140	27156	63.57	10390	10390	10220	13330	7190	10260	10298.50	1.07	0	-432	10646	10452	10346	10152	10046	10400	10100	72	3070	500	8000	10	1	14300000	1477	12.55	3.23	12	0.19	823.00	3203.00	11630	20240416	-11.18	9100	20231214	13.52	11630	-11.18	20240416	9440	9.43	20240102	11630	-11.18	20240416	9390	10.01	20231227	0.48	N	049720	500	71 억	153331	N	N	N	N
51	20241220	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	90	2	0.88	252140030	24494	57.34	10390	10390	10220	13330	7190	10260	10293.95	1.07	0	-835	10646	10452	10346	10152	10046	10400	10100	72	3070	500	8000	10	1	14300000	1480	12.58	3.23	12	0.17	823.00	3203.00	11630	20240416	-11.01	9100	20231214	13.74	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9390	10.22	20231227	0.48	N	049720	500	71 억	153331	N	N	N	N
52	20241220	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	40	2	0.39	187835460	18272	42.77	10390	10390	10220	13330	7190	10260	10279.96	1.07	0	-3095	10646	10452	10346	10152	10046	10400	10100	72	3070	500	8000	10	1	14300000	1473	12.52	3.22	12	0.13	823.00	3203.00	11630	20240416	-11.44	9100	20231214	13.19	11630	-11.44	20240416	9440	9.11	20240102	11630	-11.44	20240416	9390	9.69	20231227	0.48	N	049720	500	71 억	153331	N	N	N	N
53	20241220	130524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	30	2	0.29	117517630	11429	26.76	10390	10390	10220	13330	7190	10260	10282.41	1.07	0	-3556	10646	10452	10346	10152	10046	10400	10100	72	3070	500	8000	10	1	14300000	1471	12.50	3.21	12	0.08	823.00	3203.00	11630	20240416	-11.52	9100	20231214	13.08	11630	-11.52	20240416	9440	9.00	20240102	11630	-11.52	20240416	9390	9.58	20231227	0.48	N	049720	500	71 억	153331	N	N	N	N
54	20241220	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	80	2	0.78	98054570	9538	22.33	10390	10390	10220	13330	7190	10260	10280.41	1.07	0	-2751	10646	10452	10346	10152	10046	10400	10100	72	3070	500	8000	10	1	14300000	1479	12.56	3.23	12	0.07	823.00	3203.00	11630	20240416	-11.09	9100	20231214	13.63	11630	-11.09	20240416	9440	9.53	20240102	11630	-11.09	20240416	9390	10.12	20231227	0.48	N	049720	500	71 억	153331	N	N	N	N
55	20241220	110524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	40	2	0.39	64938320	6320	14.80	10390	10390	10220	13330	7190	10260	10275.05	1.07	0	-1615	10646	10452	10346	10152	10046	10400	10100	72	3070	500	8000	10	1	14300000	1473	12.52	3.22	12	0.04	823.00	3203.00	11630	20240416	-11.44	9100	20231214	13.19	11630	-11.44	20240416	9440	9.11	20240102	11630	-11.44	20240416	9390	9.69	20231227	0.48	N	049720	500	71 억	153331	N	N	N	N
56	20241220	100524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	40	2	0.39	42078780	4096	9.59	10390	10390	10220	13330	7190	10260	10273.14	1.07	0	-1574	10646	10452	10346	10152	10046	10400	10100	72	3070	500	8000	10	1	14300000	1473	12.52	3.22	12	0.03	823.00	3203.00	11630	20240416	-11.44	9100	20231214	13.19	11630	-11.44	20240416	9440	9.11	20240102	11630	-11.44	20240416	9390	9.69	20231227	0.48	N	049720	500	71 억	153331	N	N	N	N
57	20241220	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	90	2	0.88	6247110	602	1.41	10390	10390	10260	13330	7190	10260	10377.26	1.07	0	-225	10646	10452	10346	10152	10046	10400	10100	72	3070	500	8000	10	1	14300000	1480	12.58	3.23	12	0.00	823.00	3203.00	11630	20240416	-11.01	9100	20231214	13.74	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9390	10.22	20231227	0.48	N	049720	500	71 억	153331	N	N	N	N
58	20241219	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	30	2	0.29	441350780	42671	139.44	10330	10540	10240	13290	7170	10230	10344.77	1.07	0	-119	10350	10290	10220	10160	10090	10320	10190	72	3060	500	7970	10	1	14300000	1467	12.47	3.20	12	0.30	823.00	3203.00	11630	20240416	-11.78	9100	20231214	12.75	11630	-11.78	20240416	9440	8.69	20240102	11630	-11.78	20240416	9390	9.27	20231227	0.47	N	049720	500	71 억	153593	N	N	N	N
59	20241219	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	40	2	0.39	423402600	40921	133.72	10330	10540	10240	13290	7170	10230	10348.61	1.07	0	184	10350	10290	10220	10160	10090	10320	10190	72	3060	500	7970	10	1	14300000	1469	12.48	3.21	12	0.29	823.00	3203.00	11630	20240416	-11.69	9100	20231214	12.86	11630	-11.69	20240416	9440	8.79	20240102	11630	-11.69	20240416	9390	9.37	20231227	0.47	N	049720	500	71 억	153593	N	N	N	N
60	20241219	140523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	30	2	0.29	408934900	39511	129.12	10330	10540	10240	13290	7170	10230	10351.80	1.07	0	-80	10350	10290	10220	10160	10090	10320	10190	72	3060	500	7970	10	1	14300000	1467	12.47	3.20	12	0.28	823.00	3203.00	11630	20240416	-11.78	9100	20231214	12.75	11630	-11.78	20240416	9440	8.69	20240102	11630	-11.78	20240416	9390	9.27	20231227	0.47	N	049720	500	71 억	153593	N	N	N	N
61	20241219	130523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	40	2	0.39	388606260	37530	122.64	10330	10540	10240	13290	7170	10230	10356.63	1.07	0	-1285	10350	10290	10220	10160	10090	10320	10190	72	3060	500	7970	10	1	14300000	1469	12.48	3.21	12	0.26	823.00	3203.00	11630	20240416	-11.69	9100	20231214	12.86	11630	-11.69	20240416	9440	8.79	20240102	11630	-11.69	20240416	9390	9.37	20231227	0.47	N	049720	500	71 억	153593	N	N	N	N
62	20241219	120524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	30	2	0.29	359086130	34662	113.27	10330	10540	10240	13290	7170	10230	10361.99	1.07	0	-853	10350	10290	10220	10160	10090	10320	10190	72	3060	500	7970	10	1	14300000	1467	12.47	3.20	12	0.24	823.00	3203.00	11630	20240416	-11.78	9100	20231214	12.75	11630	-11.78	20240416	9440	8.69	20240102	11630	-11.78	20240416	9390	9.27	20231227	0.47	N	049720	500	71 억	153593	N	N	N	N
63	20241219	110522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	80	2	0.78	329966390	31832	104.02	10330	10540	10240	13290	7170	10230	10368.55	1.07	0	-204	10350	10290	10220	10160	10090	10320	10190	72	3060	500	7970	10	1	14300000	1474	12.53	3.22	12	0.22	823.00	3203.00	11630	20240416	-11.35	9100	20231214	13.30	11630	-11.35	20240416	9440	9.22	20240102	11630	-11.35	20240416	9390	9.80	20231227	0.47	N	049720	500	71 억	153593	N	N	N	N
64	20241219	100514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	120	2	1.17	307267700	29633	96.84	10330	10540	10240	13290	7170	10230	10372.06	1.07	0	-242	10350	10290	10220	10160	10090	10320	10190	72	3060	500	7970	10	1	14300000	1480	12.58	3.23	12	0.21	823.00	3203.00	11630	20240416	-11.01	9100	20231214	13.74	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9390	10.22	20231227	0.47	N	049720	500	71 억	153593	N	N	N	N
65	20241219	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	120	2	1.17	65749910	6375	20.83	10330	10350	10240	13290	7170	10230	10322.67	1.07	0	-1129	10350	10290	10220	10160	10090	10320	10190	72	3060	500	7970	10	1	14300000	1480	12.58	3.23	12	0.04	823.00	3203.00	11630	20240416	-11.01	9100	20231214	13.74	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9390	10.22	20231227	0.47	N	049720	500	71 억	153593	N	N	N	N
66	20241218	160520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-10	5	-0.10	311659790	30566	79.67	10220	10280	10150	13310	7170	10240	10196.23	1.06	0	1926	10480	10360	10280	10160	10080	10320	10120	72	3070	500	7980	10	1	14300000	1463	12.43	3.19	12	0.21	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9250	10.59	20231218	0.45	N	049720	500	71 억	151670	N	N	N	N
67	20241218	150523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	20	2	0.20	301972410	29619	77.21	10220	10280	10150	13310	7170	10240	10195.23	1.06	0	2338	10480	10360	10280	10160	10080	10320	10120	72	3070	500	7980	10	1	14300000	1467	12.47	3.20	12	0.21	823.00	3203.00	11630	20240416	-11.78	9100	20231214	12.75	11630	-11.78	20240416	9440	8.69	20240102	11630	-11.78	20240416	9250	10.92	20231218	0.45	N	049720	500	71 억	151670	N	N	N	N
68	20241218	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	20	2	0.20	293786590	28819	75.12	10220	10280	10150	13310	7170	10240	10194.20	1.06	0	2248	10480	10360	10280	10160	10080	10320	10120	72	3070	500	7980	10	1	14300000	1467	12.47	3.20	12	0.20	823.00	3203.00	11630	20240416	-11.78	9100	20231214	12.75	11630	-11.78	20240416	9440	8.69	20240102	11630	-11.78	20240416	9250	10.92	20231218	0.45	N	049720	500	71 억	151670	N	N	N	N
69	20241218	130522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	-40	5	-0.39	276908480	27168	70.82	10220	10280	10150	13310	7170	10240	10192.45	1.06	0	2970	10480	10360	10280	10160	10080	10320	10120	72	3070	500	7980	10	1	14300000	1459	12.39	3.18	12	0.19	823.00	3203.00	11630	20240416	-12.30	9100	20231214	12.09	11630	-12.30	20240416	9440	8.05	20240102	11630	-12.30	20240416	9250	10.27	20231218	0.45	N	049720	500	71 억	151670	N	N	N	N
70	20241218	120522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	-40	5	-0.39	242301920	23789	62.01	10220	10280	10150	13310	7170	10240	10185.46	1.06	0	2385	10480	10360	10280	10160	10080	10320	10120	72	3070	500	7980	10	1	14300000	1459	12.39	3.18	12	0.17	823.00	3203.00	11630	20240416	-12.30	9100	20231214	12.09	11630	-12.30	20240416	9440	8.05	20240102	11630	-12.30	20240416	9250	10.27	20231218	0.45	N	049720	500	71 억	151670	N	N	N	N
71	20241218	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	10	2	0.10	225801730	22178	57.81	10220	10280	10150	13310	7170	10240	10181.34	1.06	0	1211	10480	10360	10280	10160	10080	10320	10120	72	3070	500	7980	10	1	14300000	1466	12.45	3.20	12	0.16	823.00	3203.00	11630	20240416	-11.87	9100	20231214	12.64	11630	-11.87	20240416	9440	8.58	20240102	11630	-11.87	20240416	9250	10.81	20231218	0.45	N	049720	500	71 억	151670	N	N	N	N
72	20241218	100521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	-70	5	-0.68	162141900	15920	41.50	10220	10280	10160	13310	7170	10240	10184.79	1.06	0	618	10480	10360	10280	10160	10080	10320	10120	72	3070	500	7980	10	1	14300000	1454	12.36	3.18	12	0.11	823.00	3203.00	11630	20240416	-12.55	9100	20231214	11.76	11630	-12.55	20240416	9440	7.73	20240102	11630	-12.55	20240416	9250	9.95	20231218	0.45	N	049720	500	71 억	151670	N	N	N	N
73	20241218	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	0	3	0.00	4892470	479	1.25	10220	10240	10200	13310	7170	10240	10213.92	1.06	0	-211	10480	10360	10280	10160	10080	10320	10120	72	3070	500	7980	10	1	14300000	1464	12.44	3.20	12	0.00	823.00	3203.00	11630	20240416	-11.95	9100	20231214	12.53	11630	-11.95	20240416	9440	8.47	20240102	11630	-11.95	20240416	9250	10.70	20231218	0.45	N	049720	500	71 억	151670	N	N	N	N
74	20241217	160519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	-110	5	-1.06	394101510	38364	66.72	10350	10400	10200	13450	7250	10350	10272.69	1.06	0	-421	10550	10450	10330	10230	10110	10390	10170	72	3100	500	8070	10	1	14300000	1464	12.44	3.20	12	0.27	823.00	3203.00	11630	20240416	-11.95	9100	20231214	12.53	11630	-11.95	20240416	9440	8.47	20240102	11630	-11.95	20240416	9250	10.70	20231218	0.46	N	049720	500	71 억	152109	N	N	N	N
75	20241217	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-140	5	-1.35	385012150	37476	65.18	10350	10400	10200	13450	7250	10350	10273.57	1.06	0	-174	10550	10450	10330	10230	10110	10390	10170	72	3100	500	8070	10	1	14300000	1460	12.41	3.19	12	0.26	823.00	3203.00	11630	20240416	-12.21	9100	20231214	12.20	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9250	10.38	20231218	0.46	N	049720	500	71 억	152109	N	N	N	N
76	20241217	140522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-120	5	-1.16	328102160	31906	55.49	10350	10400	10210	13450	7250	10350	10283.40	1.06	0	2298	10550	10450	10330	10230	10110	10390	10170	72	3100	500	8070	10	1	14300000	1463	12.43	3.19	12	0.22	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9250	10.59	20231218	0.46	N	049720	500	71 억	152109	N	N	N	N
77	20241217	130510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	-110	5	-1.06	291935810	28373	49.35	10350	10400	10210	13450	7250	10350	10289.21	1.06	0	2576	10550	10450	10330	10230	10110	10390	10170	72	3100	500	8070	10	1	14300000	1464	12.44	3.20	12	0.20	823.00	3203.00	11630	20240416	-11.95	9100	20231214	12.53	11630	-11.95	20240416	9440	8.47	20240102	11630	-11.95	20240416	9250	10.70	20231218	0.46	N	049720	500	71 억	152109	N	N	N	N
78	20241217	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	-110	5	-1.06	262925570	25539	44.42	10350	10400	10220	13450	7250	10350	10295.06	1.06	0	3431	10550	10450	10330	10230	10110	10390	10170	72	3100	500	8070	10	1	14300000	1464	12.44	3.20	12	0.18	823.00	3203.00	11630	20240416	-11.95	9100	20231214	12.53	11630	-11.95	20240416	9440	8.47	20240102	11630	-11.95	20240416	9250	10.70	20231218	0.46	N	049720	500	71 억	152109	N	N	N	N
79	20241217	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	-110	5	-1.06	224932680	21834	37.97	10350	10400	10220	13450	7250	10350	10301.95	1.06	0	3489	10550	10450	10330	10230	10110	10390	10170	72	3100	500	8070	10	1	14300000	1464	12.44	3.20	12	0.15	823.00	3203.00	11630	20240416	-11.95	9100	20231214	12.53	11630	-11.95	20240416	9440	8.47	20240102	11630	-11.95	20240416	9250	10.70	20231218	0.46	N	049720	500	71 억	152109	N	N	N	N
80	20241217	100512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	-80	5	-0.77	162468240	15735	27.37	10350	10400	10250	13450	7250	10350	10325.28	1.06	0	6379	10550	10450	10330	10230	10110	10390	10170	72	3100	500	8070	10	1	14300000	1469	12.48	3.21	12	0.11	823.00	3203.00	11630	20240416	-11.69	9100	20231214	12.86	11630	-11.69	20240416	9440	8.79	20240102	11630	-11.69	20240416	9250	11.03	20231218	0.46	N	049720	500	71 억	152109	N	N	N	N
81	20241217	090520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	-60	5	-0.58	12591530	1224	2.13	10350	10350	10280	13450	7250	10350	10287.20	1.06	0	-776	10550	10450	10330	10230	10110	10390	10170	72	3100	500	8070	10	1	14300000	1471	12.50	3.21	12	0.01	823.00	3203.00	11630	20240416	-11.52	9100	20231214	13.08	11630	-11.52	20240416	9440	9.00	20240102	11630	-11.52	20240416	9250	11.24	20231218	0.46	N	049720	500	71 억	152109	N	N	N	N
82	20241216	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-110	5	-1.05	593438850	57474	51.09	10360	10430	10210	13590	7330	10460	10325.30	1.07	0	-1990	10700	10580	10360	10240	10020	10640	10300	72	3130	500	8150	10	1	14300000	1480	12.58	3.23	12	0.40	823.00	3203.00	11630	20240416	-11.01	9100	20231214	13.74	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9250	11.89	20231218	0.45	N	049720	500	71 억	153659	N	N	N	N
83	20241216	150520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	-120	5	-1.15	577905220	55973	49.76	10360	10430	10210	13590	7330	10460	10324.71	1.07	0	-1695	10700	10580	10360	10240	10020	10640	10300	72	3130	500	8150	10	1	14300000	1479	12.56	3.23	12	0.39	823.00	3203.00	11630	20240416	-11.09	9100	20231214	13.63	11630	-11.09	20240416	9440	9.53	20240102	11630	-11.09	20240416	9250	11.78	20231218	0.45	N	049720	500	71 억	153659	N	N	N	N
84	20241216	140520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	-130	5	-1.24	516824520	50065	44.51	10360	10430	10210	13590	7330	10460	10323.07	1.07	0	-1228	10700	10580	10360	10240	10020	10640	10300	72	3130	500	8150	10	1	14300000	1477	12.55	3.23	12	0.35	823.00	3203.00	11630	20240416	-11.18	9100	20231214	13.52	11630	-11.18	20240416	9440	9.43	20240102	11630	-11.18	20240416	9250	11.68	20231218	0.45	N	049720	500	71 억	153659	N	N	N	N
85	20241216	130520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-60	5	-0.57	442050850	42854	38.10	10360	10430	10210	13590	7330	10460	10315.28	1.07	0	3222	10700	10580	10360	10240	10020	10640	10300	72	3130	500	8150	10	1	14300000	1487	12.64	3.25	12	0.30	823.00	3203.00	11630	20240416	-10.58	9100	20231214	14.29	11630	-10.58	20240416	9440	10.17	20240102	11630	-10.58	20240416	9250	12.43	20231218	0.45	N	049720	500	71 억	153659	N	N	N	N
86	20241216	120520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-60	5	-0.57	402759920	39077	34.74	10360	10430	10210	13590	7330	10460	10306.83	1.07	0	3157	10700	10580	10360	10240	10020	10640	10300	72	3130	500	8150	10	1	14300000	1487	12.64	3.25	12	0.27	823.00	3203.00	11630	20240416	-10.58	9100	20231214	14.29	11630	-10.58	20240416	9440	10.17	20240102	11630	-10.58	20240416	9250	12.43	20231218	0.45	N	049720	500	71 억	153659	N	N	N	N
87	20241216	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-160	5	-1.53	321520850	31230	27.76	10360	10430	10210	13590	7330	10460	10295.26	1.07	0	949	10700	10580	10360	10240	10020	10640	10300	72	3130	500	8150	10	1	14300000	1473	12.52	3.22	12	0.22	823.00	3203.00	11630	20240416	-11.44	9100	20231214	13.19	11630	-11.44	20240416	9440	9.11	20240102	11630	-11.44	20240416	9250	11.35	20231218	0.45	N	049720	500	71 억	153659	N	N	N	N
88	20241216	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	-170	5	-1.63	237422550	23031	20.47	10360	10430	10210	13590	7330	10460	10308.83	1.07	0	1968	10700	10580	10360	10240	10020	10640	10300	72	3130	500	8150	10	1	14300000	1471	12.50	3.21	12	0.16	823.00	3203.00	11630	20240416	-11.52	9100	20231214	13.08	11630	-11.52	20240416	9440	9.00	20240102	11630	-11.52	20240416	9250	11.24	20231218	0.45	N	049720	500	71 억	153659	N	N	N	N
89	20241216	090520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-60	5	-0.57	36876320	3548	3.15	10360	10430	10360	13590	7330	10460	10393.55	1.07	0	2746	10700	10580	10360	10240	10020	10640	10300	72	3130	500	8150	10	1	14300000	1487	12.64	3.25	12	0.02	823.00	3203.00	11630	20240416	-10.58	9100	20231214	14.29	11630	-10.58	20240416	9440	10.17	20240102	11630	-10.58	20240416	9250	12.43	20231218	0.45	N	049720	500	71 억	153659	N	N	N	N
90	20241213	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10460	300	2	2.95	1166600790	112244	279.99	10160	10480	10140	13200	7120	10160	10393.54	0.98	0	13840	10386	10272	10186	10072	9986	10330	10130	72	3040	500	7920	10	1	14300000	1496	12.71	3.27	12	0.78	823.00	3203.00	11630	20240416	-10.06	9100	20231214	14.95	11630	-10.06	20240416	9440	10.81	20240102	11630	-10.06	20240416	9100	14.95	20231214	0.47	N	049720	500	71 억	140295	N	N	N	N
91	20241213	150518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	290	2	2.85	1122851230	108059	269.55	10160	10480	10140	13200	7120	10160	10391.20	0.98	0	12756	10386	10272	10186	10072	9986	10330	10130	72	3040	500	7920	10	1	14300000	1494	12.70	3.26	12	0.76	823.00	3203.00	11630	20240416	-10.15	9100	20231214	14.84	11630	-10.15	20240416	9440	10.70	20240102	11630	-10.15	20240416	9100	14.84	20231214	0.47	N	049720	500	71 억	140295	N	N	N	N
92	20241213	140519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	240	2	2.36	910664820	87762	218.92	10160	10480	10140	13200	7120	10160	10376.65	0.98	0	12128	10386	10272	10186	10072	9986	10330	10130	72	3040	500	7920	10	1	14300000	1487	12.64	3.25	12	0.61	823.00	3203.00	11630	20240416	-10.58	9100	20231214	14.29	11630	-10.58	20240416	9440	10.17	20240102	11630	-10.58	20240416	9100	14.29	20231214	0.47	N	049720	500	71 억	140295	N	N	N	N
93	20241213	130519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10420	260	2	2.56	808800180	77969	194.49	10160	10480	10140	13200	7120	10160	10373.49	0.98	0	7587	10386	10272	10186	10072	9986	10330	10130	72	3040	500	7920	10	1	14300000	1490	12.66	3.25	12	0.55	823.00	3203.00	11630	20240416	-10.40	9100	20231214	14.51	11630	-10.40	20240416	9440	10.38	20240102	11630	-10.40	20240416	9100	14.51	20231214	0.47	N	049720	500	71 억	140295	N	N	N	N
94	20241213	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	250	2	2.46	753700800	72687	181.31	10160	10480	10140	13200	7120	10160	10369.27	0.98	0	7322	10386	10272	10186	10072	9986	10330	10130	72	3040	500	7920	10	1	14300000	1489	12.65	3.25	12	0.51	823.00	3203.00	11630	20240416	-10.49	9100	20231214	14.40	11630	-10.49	20240416	9440	10.28	20240102	11630	-10.49	20240416	9100	14.40	20231214	0.47	N	049720	500	71 억	140295	N	N	N	N
95	20241213	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	230	2	2.26	625791150	60410	150.69	10160	10480	10140	13200	7120	10160	10359.23	0.98	0	10771	10386	10272	10186	10072	9986	10330	10130	72	3040	500	7920	10	1	14300000	1486	12.62	3.24	12	0.42	823.00	3203.00	11630	20240416	-10.66	9100	20231214	14.18	11630	-10.66	20240416	9440	10.06	20240102	11630	-10.66	20240416	9100	14.18	20231214	0.47	N	049720	500	71 억	140295	N	N	N	N
96	20241213	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	210	2	2.07	304156470	29540	73.69	10160	10380	10140	13200	7120	10160	10296.66	0.98	0	10505	10386	10272	10186	10072	9986	10330	10130	72	3040	500	7920	10	1	14300000	1483	12.60	3.24	12	0.21	823.00	3203.00	11630	20240416	-10.83	9100	20231214	13.96	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9100	13.96	20231214	0.47	N	049720	500	71 억	140295	N	N	N	N
97	20241213	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	0	3	0.00	4165350	410	1.02	10160	10200	10140	13200	7120	10160	10159.31	0.98	0	178	10386	10272	10186	10072	9986	10330	10130	72	3040	500	7920	10	1	14300000	1453	12.35	3.17	12	0.00	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.47	N	049720	500	71 억	140295	N	N	N	N
98	20241212	160523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	40	2	0.40	406915350	40086	113.73	10140	10300	10100	13150	7090	10120	10151.06	0.94	0	6062	10413	10266	10153	10006	9893	10340	10080	72	3030	500	7890	10	1	14300000	1453	12.35	3.17	12	0.28	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.48	N	049720	500	71 억	134251	N	N	N	N
99	20241212	150516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	80	2	0.79	377641640	37211	105.57	10140	10300	10100	13150	7090	10120	10148.66	0.94	0	6501	10413	10266	10153	10006	9893	10340	10080	72	3030	500	7890	10	1	14300000	1459	12.39	3.18	12	0.26	823.00	3203.00	11630	20240416	-12.30	9100	20231214	12.09	11630	-12.30	20240416	9440	8.05	20240102	11630	-12.30	20240416	9100	12.09	20231214	0.48	N	049720	500	71 억	134251	N	N	N	N
100	20241212	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	50	2	0.49	351970970	34687	98.41	10140	10300	10100	13150	7090	10120	10147.06	0.94	0	8081	10413	10266	10153	10006	9893	10340	10080	72	3030	500	7890	10	1	14300000	1454	12.36	3.18	12	0.24	823.00	3203.00	11630	20240416	-12.55	9100	20231214	11.76	11630	-12.55	20240416	9440	7.73	20240102	11630	-12.55	20240416	9100	11.76	20231214	0.48	N	049720	500	71 억	134251	N	N	N	N
101	20241212	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	40	2	0.40	327559750	32288	91.60	10140	10300	10100	13150	7090	10120	10144.94	0.94	0	8745	10413	10266	10153	10006	9893	10340	10080	72	3030	500	7890	10	1	14300000	1453	12.35	3.17	12	0.23	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.48	N	049720	500	71 억	134251	N	N	N	N
102	20241212	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	40	2	0.40	302797460	29850	84.69	10140	10300	10100	13150	7090	10120	10143.97	0.94	0	8869	10413	10266	10153	10006	9893	10340	10080	72	3030	500	7890	10	1	14300000	1453	12.35	3.17	12	0.21	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.48	N	049720	500	71 억	134251	N	N	N	N
103	20241212	110513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	50	2	0.49	276016010	27218	77.22	10140	10300	10100	13150	7090	10120	10140.94	0.94	0	10646	10413	10266	10153	10006	9893	10340	10080	72	3030	500	7890	10	1	14300000	1454	12.36	3.18	12	0.19	823.00	3203.00	11630	20240416	-12.55	9100	20231214	11.76	11630	-12.55	20240416	9440	7.73	20240102	11630	-12.55	20240416	9100	11.76	20231214	0.48	N	049720	500	71 억	134251	N	N	N	N
104	20241212	100511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	60	2	0.59	234323420	23128	65.62	10140	10300	10100	13150	7090	10120	10131.59	0.94	0	13976	10413	10266	10153	10006	9893	10340	10080	72	3030	500	7890	10	1	14300000	1456	12.37	3.18	12	0.16	823.00	3203.00	11630	20240416	-12.47	9100	20231214	11.87	11630	-12.47	20240416	9440	7.84	20240102	11630	-12.47	20240416	9100	11.87	20231214	0.48	N	049720	500	71 억	134251	N	N	N	N
105	20241212	090515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	20	2	0.20	20223490	1976	5.61	10140	10300	10130	13150	7090	10120	10234.56	0.94	0	-613	10413	10266	10153	10006	9893	10340	10080	72	3030	500	7890	10	1	14300000	1450	12.32	3.17	12	0.01	823.00	3203.00	11630	20240416	-12.81	9100	20231214	11.43	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9100	11.43	20231214	0.48	N	049720	500	71 억	134251	N	N	N	N
106	20241211	160510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	80	2	0.80	358412630	35247	106.93	10040	10300	10040	13050	7030	10040	10168.61	0.92	0	2394	10140	10090	10000	9950	9860	10115	9975	72	3010	500	7830	10	1	14300000	1447	12.30	3.16	12	0.25	823.00	3203.00	11630	20240416	-12.98	9100	20231214	11.21	11630	-12.98	20240416	9440	7.20	20240102	11630	-12.98	20240416	9100	11.21	20231214	0.48	N	049720	500	71 억	131860	N	N	N	N
107	20241211	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	100	2	1.00	346432870	34063	103.34	10040	10300	10040	13050	7030	10040	10170.36	0.92	0	2663	10140	10090	10000	9950	9860	10115	9975	72	3010	500	7830	10	1	14300000	1450	12.32	3.17	12	0.24	823.00	3203.00	11630	20240416	-12.81	9100	20231214	11.43	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9100	11.43	20231214	0.48	N	049720	500	71 억	131860	N	N	N	N
108	20241211	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	70	2	0.70	303509810	29819	90.46	10040	10300	10040	13050	7030	10040	10178.40	0.92	0	3491	10140	10090	10000	9950	9860	10115	9975	72	3010	500	7830	10	1	14300000	1446	12.28	3.16	12	0.21	823.00	3203.00	11630	20240416	-13.07	9100	20231214	11.10	11630	-13.07	20240416	9440	7.10	20240102	11630	-13.07	20240416	9100	11.10	20231214	0.48	N	049720	500	71 억	131860	N	N	N	N
109	20241211	130516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	140	2	1.39	269071390	26425	80.17	10040	10300	10040	13050	7030	10040	10182.46	0.92	0	3278	10140	10090	10000	9950	9860	10115	9975	72	3010	500	7830	10	1	14300000	1456	12.37	3.18	12	0.18	823.00	3203.00	11630	20240416	-12.47	9100	20231214	11.87	11630	-12.47	20240416	9440	7.84	20240102	11630	-12.47	20240416	9100	11.87	20231214	0.48	N	049720	500	71 억	131860	N	N	N	N
110	20241211	120517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	160	2	1.59	263134660	25842	78.40	10040	10300	10040	13050	7030	10040	10182.44	0.92	0	3141	10140	10090	10000	9950	9860	10115	9975	72	3010	500	7830	10	1	14300000	1459	12.39	3.18	12	0.18	823.00	3203.00	11630	20240416	-12.30	9100	20231214	12.09	11630	-12.30	20240416	9440	8.05	20240102	11630	-12.30	20240416	9100	12.09	20231214	0.48	N	049720	500	71 억	131860	N	N	N	N
111	20241211	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	170	2	1.69	250587500	24611	74.66	10040	10300	10040	13050	7030	10040	10181.93	0.92	0	3144	10140	10090	10000	9950	9860	10115	9975	72	3010	500	7830	10	1	14300000	1460	12.41	3.19	12	0.17	823.00	3203.00	11630	20240416	-12.21	9100	20231214	12.20	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9100	12.20	20231214	0.48	N	049720	500	71 억	131860	N	N	N	N
112	20241211	100515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	190	2	1.89	183631270	18064	54.80	10040	10300	10040	13050	7030	10040	10165.59	0.92	0	3218	10140	10090	10000	9950	9860	10115	9975	72	3010	500	7830	10	1	14300000	1463	12.43	3.19	12	0.13	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9100	12.42	20231214	0.48	N	049720	500	71 억	131860	N	N	N	N
113	20241211	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	60	2	0.60	53141460	5238	15.89	10040	10300	10040	13050	7030	10040	10145.37	0.92	0	-1498	10140	10090	10000	9950	9860	10115	9975	72	3010	500	7830	10	1	14300000	1444	12.27	3.15	12	0.04	823.00	3203.00	11630	20240416	-13.16	9100	20231214	10.99	11630	-13.16	20240416	9440	6.99	20240102	11630	-13.16	20240416	9100	10.99	20231214	0.48	N	049720	500	71 억	131860	N	N	N	N
114	20241210	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	60	2	0.60	326885250	32715	25.40	9980	10050	9910	12970	6990	9980	9991.91	0.92	0	3456	10693	10336	10023	9666	9353	10515	9845	72	2990	500	7780	10	1	14300000	1436	12.20	3.13	12	0.23	823.00	3203.00	11630	20240416	-13.67	9100	20231214	10.33	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9100	10.33	20231214	0.47	N	049720	500	71 억	130980	N	N	N	N
115	20241210	150513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	60	2	0.60	322515700	32280	25.06	9980	10050	9910	12970	6990	9980	9991.19	0.92	0	3399	10693	10336	10023	9666	9353	10515	9845	72	2990	500	7780	10	1	14300000	1436	12.20	3.13	12	0.23	823.00	3203.00	11630	20240416	-13.67	9100	20231214	10.33	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9100	10.33	20231214	0.47	N	049720	500	71 억	130980	N	N	N	N
116	20241210	140513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	60	2	0.60	292784930	29318	22.76	9980	10050	9910	12970	6990	9980	9986.52	0.92	0	1348	10693	10336	10023	9666	9353	10515	9845	72	2990	500	7780	10	1	14300000	1436	12.20	3.13	12	0.21	823.00	3203.00	11630	20240416	-13.67	9100	20231214	10.33	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9100	10.33	20231214	0.47	N	049720	500	71 억	130980	N	N	N	N
117	20241210	130511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	20	2	0.20	225842020	22627	17.57	9980	10050	9910	12970	6990	9980	9981.09	0.92	0	467	10693	10336	10023	9666	9353	10515	9845	72	2990	500	7780	10	1	14300000	1430	12.15	3.12	12	0.16	823.00	3203.00	11630	20240416	-14.02	9100	20231214	9.89	11630	-14.02	20240416	9440	5.93	20240102	11630	-14.02	20240416	9100	9.89	20231214	0.47	N	049720	500	71 억	130980	N	N	N	N
118	20241210	120512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	50	2	0.50	209111500	20954	16.27	9980	10050	9910	12970	6990	9980	9979.55	0.92	0	575	10693	10336	10023	9666	9353	10515	9845	72	2990	500	7780	10	1	14300000	1434	12.19	3.13	12	0.15	823.00	3203.00	11630	20240416	-13.76	9100	20231214	10.22	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9100	10.22	20231214	0.47	N	049720	500	71 억	130980	N	N	N	N
119	20241210	110511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	10	2	0.10	163677790	16420	12.75	9980	10000	9910	12970	6990	9980	9968.20	0.92	0	376	10693	10336	10023	9666	9353	10515	9845	72	2990	500	7780	10	1	14300000	1429	12.14	3.12	12	0.11	823.00	3203.00	11630	20240416	-14.10	9100	20231214	9.78	11630	-14.10	20240416	9440	5.83	20240102	11630	-14.10	20240416	9100	9.78	20231214	0.47	N	049720	500	71 억	130980	N	N	N	N
120	20241210	100511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-20	5	-0.20	105305510	10567	8.20	9980	10000	9910	12970	6990	9980	9965.51	0.92	0	882	10693	10336	10023	9666	9353	10515	9845	72	2990	500	7780	10	1	14300000	1424	12.10	3.11	12	0.07	823.00	3203.00	11630	20240416	-14.36	9100	20231214	9.45	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9100	9.45	20231214	0.47	N	049720	500	71 억	130980	N	N	N	N
121	20241210	090515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	0	3	0.00	14244240	1433	1.11	9980	9990	9910	12970	6990	9980	9940.15	0.92	0	207	10693	10336	10023	9666	9353	10515	9845	72	2990	500	7780	10	1	14300000	1427	12.13	3.12	12	0.01	823.00	3203.00	11630	20240416	-14.19	9100	20231214	9.67	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9100	9.67	20231214	0.47	N	049720	500	71 억	130980	N	N	N	N
122	20241209	160510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-60	5	-0.60	1206237850	121411	241.91	9710	10380	9710	13050	7030	10040	9935.16	0.92	0	169	10273	10156	10033	9916	9793	10095	9855	72	3010	500	7830	10	1	14300000	1427	12.13	3.12	12	0.85	823.00	3203.00	11630	20240416	-14.19	9100	20231214	9.67	11630	-14.19	20240416	9440	5.72	20240102	11630	-14.19	20240416	9100	9.67	20231214	0.47	N	049720	500	71 억	131691	N	N	N	N
123	20241209	150512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-80	5	-0.80	1178814150	118652	236.41	9710	10380	9710	13050	7030	10040	9935.06	0.92	0	234	10273	10156	10033	9916	9793	10095	9855	72	3010	500	7830	10	1	14300000	1424	12.10	3.11	12	0.83	823.00	3203.00	11630	20240416	-14.36	9100	20231214	9.45	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9100	9.45	20231214	0.47	N	049720	500	71 억	131691	N	N	N	N
124	20241209	140511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	-150	5	-1.49	1032908860	103886	206.99	9710	10380	9710	13050	7030	10040	9942.71	0.92	0	-3494	10273	10156	10033	9916	9793	10095	9855	72	3010	500	7830	10	1	14300000	1414	12.02	3.09	12	0.73	823.00	3203.00	11630	20240416	-14.96	9100	20231214	8.68	11630	-14.96	20240416	9440	4.77	20240102	11630	-14.96	20240416	9100	8.68	20231214	0.47	N	049720	500	71 억	131691	N	N	N	N
125	20241209	130512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	-130	5	-1.29	961175540	96627	192.53	9710	10380	9710	13050	7030	10040	9947.28	0.92	0	-5233	10273	10156	10033	9916	9793	10095	9855	72	3010	500	7830	10	1	14300000	1417	12.04	3.09	12	0.68	823.00	3203.00	11630	20240416	-14.79	9100	20231214	8.90	11630	-14.79	20240416	9440	4.98	20240102	11630	-14.79	20240416	9100	8.90	20231214	0.47	N	049720	500	71 억	131691	N	N	N	N
126	20241209	120511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-70	5	-0.70	840468460	84476	168.32	9710	10380	9710	13050	7030	10040	9949.20	0.92	0	-5083	10273	10156	10033	9916	9793	10095	9855	72	3010	500	7830	10	1	14300000	1426	12.11	3.11	12	0.59	823.00	3203.00	11630	20240416	-14.27	9100	20231214	9.56	11630	-14.27	20240416	9440	5.61	20240102	11630	-14.27	20240416	9100	9.56	20231214	0.47	N	049720	500	71 억	131691	N	N	N	N
127	20241209	110512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-140	5	-1.39	354455350	35940	71.61	9710	9970	9710	13050	7030	10040	9862.42	0.92	0	983	10273	10156	10033	9916	9793	10095	9855	72	3010	500	7830	10	1	14300000	1416	12.03	3.09	12	0.25	823.00	3203.00	11630	20240416	-14.88	9100	20231214	8.79	11630	-14.88	20240416	9440	4.87	20240102	11630	-14.88	20240416	9100	8.79	20231214	0.47	N	049720	500	71 억	131691	N	N	N	N
128	20241209	100510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-90	5	-0.90	297580220	30198	60.17	9710	9970	9710	13050	7030	10040	9854.30	0.92	0	2120	10273	10156	10033	9916	9793	10095	9855	72	3010	500	7830	10	1	14300000	1423	12.09	3.11	12	0.21	823.00	3203.00	11630	20240416	-14.45	9100	20231214	9.34	11630	-14.45	20240416	9440	5.40	20240102	11630	-14.45	20240416	9100	9.34	20231214	0.47	N	049720	500	71 억	131691	N	N	N	N
129	20241209	090508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	-120	5	-1.20	118207030	12065	24.04	9710	9970	9710	13050	7030	10040	9797.52	0.92	0	5454	10273	10156	10033	9916	9793	10095	9855	72	3010	500	7830	10	1	14300000	1419	12.05	3.10	12	0.08	823.00	3203.00	11630	20240416	-14.70	9100	20231214	9.01	11630	-14.70	20240416	9440	5.08	20240102	11630	-14.70	20240416	9100	9.01	20231214	0.47	N	049720	500	71 억	131691	N	N	N	N
130	20241206	160507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-110	5	-1.08	500017940	50039	118.33	10150	10150	9910	13190	7110	10150	9992.55	0.94	0	-2175	10343	10246	10143	10046	9943	10195	9995	72	3040	500	7910	10	1	14300000	1436	12.20	3.13	12	0.35	823.00	3203.00	11630	20240416	-13.67	9100	20231214	10.33	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9100	10.33	20231214	0.47	N	049720	500	71 억	133869	N	N	N	N
131	20241206	150509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-110	5	-1.08	473226770	47365	112.01	10150	10150	9910	13190	7110	10150	9991.06	0.94	0	-2874	10343	10246	10143	10046	9943	10195	9995	72	3040	500	7910	10	1	14300000	1436	12.20	3.13	12	0.33	823.00	3203.00	11630	20240416	-13.67	9100	20231214	10.33	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9100	10.33	20231214	0.47	N	049720	500	71 억	133869	N	N	N	N
132	20241206	140507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-150	5	-1.48	445612250	44608	105.49	10150	10150	9910	13190	7110	10150	9989.51	0.94	0	-3094	10343	10246	10143	10046	9943	10195	9995	72	3040	500	7910	10	1	14300000	1430	12.15	3.12	12	0.31	823.00	3203.00	11630	20240416	-14.02	9100	20231214	9.89	11630	-14.02	20240416	9440	5.93	20240102	11630	-14.02	20240416	9100	9.89	20231214	0.47	N	049720	500	71 억	133869	N	N	N	N
133	20241206	130508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-150	5	-1.48	365900460	36630	86.62	10150	10150	9910	13190	7110	10150	9989.09	0.94	0	-4009	10343	10246	10143	10046	9943	10195	9995	72	3040	500	7910	10	1	14300000	1430	12.15	3.12	12	0.26	823.00	3203.00	11630	20240416	-14.02	9100	20231214	9.89	11630	-14.02	20240416	9440	5.93	20240102	11630	-14.02	20240416	9100	9.89	20231214	0.47	N	049720	500	71 억	133869	N	N	N	N
134	20241206	120505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-150	5	-1.48	329676090	33005	78.05	10150	10150	9910	13190	7110	10150	9988.67	0.94	0	-4052	10343	10246	10143	10046	9943	10195	9995	72	3040	500	7910	10	1	14300000	1430	12.15	3.12	12	0.23	823.00	3203.00	11630	20240416	-14.02	9100	20231214	9.89	11630	-14.02	20240416	9440	5.93	20240102	11630	-14.02	20240416	9100	9.89	20231214	0.47	N	049720	500	71 억	133869	N	N	N	N
135	20241206	110507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-190	5	-1.87	290088130	29039	68.67	10150	10150	9910	13190	7110	10150	9989.60	0.94	0	-5851	10343	10246	10143	10046	9943	10195	9995	72	3040	500	7910	10	1	14300000	1424	12.10	3.11	12	0.20	823.00	3203.00	11630	20240416	-14.36	9100	20231214	9.45	11630	-14.36	20240416	9440	5.51	20240102	11630	-14.36	20240416	9100	9.45	20231214	0.47	N	049720	500	71 억	133869	N	N	N	N
136	20241206	100504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-150	5	-1.48	131476710	13103	30.99	10150	10150	9970	13190	7110	10150	10034.09	0.94	0	-5420	10343	10246	10143	10046	9943	10195	9995	72	3040	500	7910	10	1	14300000	1430	12.15	3.12	12	0.09	823.00	3203.00	11630	20240416	-14.02	9100	20231214	9.89	11630	-14.02	20240416	9440	5.93	20240102	11630	-14.02	20240416	9100	9.89	20231214	0.47	N	049720	500	71 억	133869	N	N	N	N
137	20241206	090507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	-20	5	-0.20	1356750	134	0.32	10150	10150	10120	13190	7110	10150	10125.00	0.94	0	-125	10343	10246	10143	10046	9943	10195	9995	72	3040	500	7910	10	1	14300000	1449	12.31	3.16	12	0.00	823.00	3203.00	11630	20240416	-12.90	9100	20231214	11.32	11630	-12.90	20240416	9440	7.31	20240102	11630	-12.90	20240416	9100	11.32	20231214	0.47	N	049720	500	71 억	133869	N	N	N	N
138	20241205	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	-70	5	-0.68	427677570	42288	95.56	10210	10240	10040	13280	7160	10220	10113.45	0.95	0	-5661	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1451	12.33	3.17	12	0.30	823.00	3203.00	11630	20240416	-12.73	9100	20231214	11.54	11630	-12.73	20240416	9440	7.52	20240102	11630	-12.73	20240416	9100	11.54	20231214	0.48	N	049720	500	71 억	135452	N	N	N	N
139	20241205	150502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	-90	5	-0.88	418538450	41385	93.52	10210	10240	10040	13280	7160	10220	10113.29	0.95	0	-5220	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1449	12.31	3.16	12	0.29	823.00	3203.00	11630	20240416	-12.90	9100	20231214	11.32	11630	-12.90	20240416	9440	7.31	20240102	11630	-12.90	20240416	9100	11.32	20231214	0.48	N	049720	500	71 억	135452	N	N	N	N
140	20241205	140500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	-100	5	-0.98	350369650	34663	78.33	10210	10240	10040	13280	7160	10220	10107.89	0.95	0	-4689	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1447	12.30	3.16	12	0.24	823.00	3203.00	11630	20240416	-12.98	9100	20231214	11.21	11630	-12.98	20240416	9440	7.20	20240102	11630	-12.98	20240416	9100	11.21	20231214	0.48	N	049720	500	71 억	135452	N	N	N	N
141	20241205	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-150	5	-1.47	281755070	27851	62.93	10210	10240	10060	13280	7160	10220	10116.52	0.95	0	-6258	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1440	12.24	3.14	12	0.19	823.00	3203.00	11630	20240416	-13.41	9100	20231214	10.66	11630	-13.41	20240416	9440	6.67	20240102	11630	-13.41	20240416	9100	10.66	20231214	0.48	N	049720	500	71 억	135452	N	N	N	N
142	20241205	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	-80	5	-0.78	229795060	22697	51.29	10210	10240	10060	13280	7160	10220	10124.47	0.95	0	-3908	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1450	12.32	3.17	12	0.16	823.00	3203.00	11630	20240416	-12.81	9100	20231214	11.43	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9100	11.43	20231214	0.48	N	049720	500	71 억	135452	N	N	N	N
143	20241205	110459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	-80	5	-0.78	123414960	12160	27.48	10210	10240	10100	13280	7160	10220	10149.26	0.95	0	-5408	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1450	12.32	3.17	12	0.09	823.00	3203.00	11630	20240416	-12.81	9100	20231214	11.43	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9100	11.43	20231214	0.48	N	049720	500	71 억	135452	N	N	N	N
144	20241205	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	-60	5	-0.59	83950880	8263	18.67	10210	10240	10100	13280	7160	10220	10159.85	0.95	0	-5134	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1453	12.35	3.17	12	0.06	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.48	N	049720	500	71 억	135452	N	N	N	N
145	20241205	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	10	2	0.10	644660	63	0.14	10210	10240	10210	13280	7160	10220	10232.70	0.95	0	-43	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1463	12.43	3.19	12	0.00	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9100	12.42	20231214	0.48	N	049720	500	71 억	135452	N	N	N	N
146	20241204	160452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	-10	5	-0.10	450918180	44254	130.93	10130	10300	10130	13290	7170	10230	10189.32	0.90	0	7461	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1461	12.42	3.19	12	0.31	823.00	3203.00	11630	20240416	-12.12	9100	20231214	12.31	11630	-12.12	20240416	9440	8.26	20240102	11630	-12.12	20240416	9100	12.31	20231214	0.49	N	049720	500	71 억	128076	N	N	N	N
147	20241204	150452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	-90	5	-0.88	420747980	41289	122.16	10130	10300	10130	13290	7170	10230	10190.32	0.90	0	7591	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1450	12.32	3.17	12	0.29	823.00	3203.00	11630	20240416	-12.81	9100	20231214	11.43	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9100	11.43	20231214	0.49	N	049720	500	71 억	128076	N	N	N	N
148	20241204	140452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	-60	5	-0.59	380316790	37310	110.38	10130	10300	10130	13290	7170	10230	10193.43	0.90	0	7518	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1454	12.36	3.18	12	0.26	823.00	3203.00	11630	20240416	-12.55	9100	20231214	11.76	11630	-12.55	20240416	9440	7.73	20240102	11630	-12.55	20240416	9100	11.76	20231214	0.49	N	049720	500	71 억	128076	N	N	N	N
149	20241204	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	-70	5	-0.68	350670230	34393	101.75	10130	10300	10130	13290	7170	10230	10195.98	0.90	0	6806	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1453	12.35	3.17	12	0.24	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.49	N	049720	500	71 억	128076	N	N	N	N
150	20241204	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	-70	5	-0.68	326307380	31996	94.66	10130	10300	10130	13290	7170	10230	10198.38	0.90	0	6701	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1453	12.35	3.17	12	0.22	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.49	N	049720	500	71 억	128076	N	N	N	N
151	20241204	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	-30	5	-0.29	281459860	27582	81.60	10130	10300	10130	13290	7170	10230	10204.48	0.90	0	6530	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1459	12.39	3.18	12	0.19	823.00	3203.00	11630	20240416	-12.30	9100	20231214	12.09	11630	-12.30	20240416	9440	8.05	20240102	11630	-12.30	20240416	9100	12.09	20231214	0.49	N	049720	500	71 억	128076	N	N	N	N
152	20241204	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	0	3	0.00	232509040	22778	67.39	10130	10300	10130	13290	7170	10230	10207.61	0.90	0	6413	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1463	12.43	3.19	12	0.16	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9100	12.42	20231214	0.49	N	049720	500	71 억	128076	N	N	N	N
153	20241204	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	-70	5	-0.68	51354090	5063	14.98	10130	10210	10130	13290	7170	10230	10143.02	0.90	0	92	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1453	12.35	3.17	12	0.04	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.49	N	049720	500	71 억	128076	N	N	N	N
154	20241203	160512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-140	5	-1.35	346916940	33800	72.45	10370	10390	10200	13480	7260	10370	10264.21	0.92	0	-3918	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1463	12.43	3.19	12	0.24	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9100	12.42	20231214	0.49	N	049720	500	71 억	131997	N	N	N	N
155	20241203	150528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-140	5	-1.35	332610790	32400	69.45	10370	10390	10200	13480	7260	10370	10265.77	0.92	0	-3762	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1463	12.43	3.19	12	0.23	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9100	12.42	20231214	0.49	N	049720	500	71 억	131997	N	N	N	N
156	20241203	140517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-140	5	-1.35	298983660	29110	62.40	10370	10390	10210	13480	7260	10370	10270.82	0.92	0	-3395	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1463	12.43	3.19	12	0.20	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9100	12.42	20231214	0.49	N	049720	500	71 억	131997	N	N	N	N
157	20241203	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-160	5	-1.54	265561290	25840	55.39	10370	10390	10210	13480	7260	10370	10277.14	0.92	0	-3838	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1460	12.41	3.19	12	0.18	823.00	3203.00	11630	20240416	-12.21	9100	20231214	12.20	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9100	12.20	20231214	0.49	N	049720	500	71 억	131997	N	N	N	N
158	20241203	120532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	-100	5	-0.96	197167470	19162	41.07	10370	10390	10260	13480	7260	10370	10289.50	0.92	0	-389	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1469	12.48	3.21	12	0.13	823.00	3203.00	11630	20240416	-11.69	9100	20231214	12.86	11630	-11.69	20240416	9440	8.79	20240102	11630	-11.69	20240416	9100	12.86	20231214	0.49	N	049720	500	71 억	131997	N	N	N	N
159	20241203	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-70	5	-0.68	123431660	11987	25.69	10370	10390	10260	13480	7260	10370	10297.13	0.92	0	1498	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1473	12.52	3.22	12	0.08	823.00	3203.00	11630	20240416	-11.44	9100	20231214	13.19	11630	-11.44	20240416	9440	9.11	20240102	11630	-11.44	20240416	9100	13.19	20231214	0.49	N	049720	500	71 억	131997	N	N	N	N
160	20241203	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-70	5	-0.68	78055350	7574	16.24	10370	10390	10260	13480	7260	10370	10305.70	0.92	0	582	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1473	12.52	3.22	12	0.05	823.00	3203.00	11630	20240416	-11.44	9100	20231214	13.19	11630	-11.44	20240416	9440	9.11	20240102	11630	-11.44	20240416	9100	13.19	20231214	0.49	N	049720	500	71 억	131997	N	N	N	N
161	20241203	090504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	0	3	0.00	7671450	739	1.58	10370	10390	10370	13480	7260	10370	10380.85	0.92	0	-641	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1483	12.60	3.24	12	0.01	823.00	3203.00	11630	20240416	-10.83	9100	20231214	13.96	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9100	13.96	20231214	0.49	N	049720	500	71 억	131997	N	N	N	N
162	20241202	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	60	2	0.58	482024050	46498	116.66	10370	10420	10320	13400	7220	10310	10366.55	0.96	0	-5524	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1483	12.60	3.24	12	0.33	823.00	3203.00	11630	20240416	-10.83	9100	20231214	13.96	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9100	13.96	20231214	0.49	N	049720	500	71 억	136895	N	N	N	N
163	20241202	150527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	60	2	0.58	456792820	44066	110.56	10370	10420	10320	13400	7220	10310	10366.11	0.96	0	-5306	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1483	12.60	3.24	12	0.31	823.00	3203.00	11630	20240416	-10.83	9100	20231214	13.96	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9100	13.96	20231214	0.49	N	049720	500	71 억	136895	N	N	N	N
164	20241202	140504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	30	2	0.29	424738600	40972	102.80	10370	10420	10320	13400	7220	10310	10366.56	0.96	0	-5407	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1479	12.56	3.23	12	0.29	823.00	3203.00	11630	20240416	-11.09	9100	20231214	13.63	11630	-11.09	20240416	9440	9.53	20240102	11630	-11.09	20240416	9100	13.63	20231214	0.49	N	049720	500	71 억	136895	N	N	N	N
165	20241202	130502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	40	2	0.39	374948180	36155	90.71	10370	10420	10320	13400	7220	10310	10370.58	0.96	0	-4064	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1480	12.58	3.23	12	0.25	823.00	3203.00	11630	20240416	-11.01	9100	20231214	13.74	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9100	13.74	20231214	0.49	N	049720	500	71 억	136895	N	N	N	N
166	20241202	120520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	40	2	0.39	343940760	33160	83.20	10370	10420	10320	13400	7220	10310	10372.16	0.96	0	-3200	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1480	12.58	3.23	12	0.23	823.00	3203.00	11630	20240416	-11.01	9100	20231214	13.74	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9100	13.74	20231214	0.49	N	049720	500	71 억	136895	N	N	N	N
167	20241202	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	20	2	0.19	330198000	31829	79.86	10370	10420	10320	13400	7220	10310	10374.12	0.96	0	-3202	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1477	12.55	3.23	12	0.22	823.00	3203.00	11630	20240416	-11.18	9100	20231214	13.52	11630	-11.18	20240416	9440	9.43	20240102	11630	-11.18	20240416	9100	13.52	20231214	0.49	N	049720	500	71 억	136895	N	N	N	N
168	20241202	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	30	2	0.29	237735570	22895	57.44	10370	10420	10330	13400	7220	10310	10383.73	0.96	0	738	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1479	12.56	3.23	12	0.16	823.00	3203.00	11630	20240416	-11.09	9100	20231214	13.63	11630	-11.09	20240416	9440	9.53	20240102	11630	-11.09	20240416	9100	13.63	20231214	0.49	N	049720	500	71 억	136895	N	N	N	N
169	20241202	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	100	2	0.97	68032590	6543	16.42	10370	10420	10370	13400	7220	10310	10397.77	0.96	0	2016	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1489	12.65	3.25	12	0.05	823.00	3203.00	11630	20240416	-10.49	9100	20231214	14.40	11630	-10.49	20240416	9440	10.28	20240102	11630	-10.49	20240416	9100	14.40	20231214	0.49	N	049720	500	71 억	136895	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History