KissMeData/362990/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 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	161301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	35	2	2.01	28249054	16266	32.89	1735	1780	1710	2265	1222	1745	1736.47	1.18	4794	4867	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	299	7.33	1.29	12	0.10	243.00	1379.00	8240	20240126	-78.40	1580	20240805	12.66	8240	-78.40	20240126	1580	12.66	20240805	8240	-78.40	20240126	1580	12.66	20240805	1.84	N	362990	100	16 억	198459	N	N	N	N
3	20241231	151245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	35	2	2.01	28249054	16266	32.89	1735	1780	1710	2265	1222	1745	1736.47	1.18	4794	4867	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	299	7.33	1.29	12	0.10	243.00	1379.00	8240	20240126	-78.40	1580	20240805	12.66	8240	-78.40	20240126	1580	12.66	20240805	8240	-78.40	20240126	1580	12.66	20240805	1.84	N	362990	100	16 억	198459	N	N	N	N
4	20241231	141300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	35	2	2.01	28249054	16266	32.89	1735	1780	1710	2265	1222	1745	1736.47	1.18	4794	4867	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	299	7.33	1.29	12	0.10	243.00	1379.00	8240	20240126	-78.40	1580	20240805	12.66	8240	-78.40	20240126	1580	12.66	20240805	8240	-78.40	20240126	1580	12.66	20240805	1.84	N	362990	100	16 억	198459	N	N	N	N
5	20241231	131301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	35	2	2.01	28249054	16266	32.89	1735	1780	1710	2265	1222	1745	1736.47	1.18	4794	4867	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	299	7.33	1.29	12	0.10	243.00	1379.00	8240	20240126	-78.40	1580	20240805	12.66	8240	-78.40	20240126	1580	12.66	20240805	8240	-78.40	20240126	1580	12.66	20240805	1.84	N	362990	100	16 억	198459	N	N	N	N
6	20241231	121300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	35	2	2.01	28249054	16266	32.89	1735	1780	1710	2265	1222	1745	1736.47	1.18	4794	4867	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	299	7.33	1.29	12	0.10	243.00	1379.00	8240	20240126	-78.40	1580	20240805	12.66	8240	-78.40	20240126	1580	12.66	20240805	8240	-78.40	20240126	1580	12.66	20240805	1.84	N	362990	100	16 억	198459	N	N	N	N
7	20241231	111259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	35	2	2.01	28249054	16266	32.89	1735	1780	1710	2265	1222	1745	1736.47	1.18	4794	4867	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	299	7.33	1.29	12	0.10	243.00	1379.00	8240	20240126	-78.40	1580	20240805	12.66	8240	-78.40	20240126	1580	12.66	20240805	8240	-78.40	20240126	1580	12.66	20240805	1.84	N	362990	100	16 억	198459	N	N	N	N
8	20241231	101252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	35	2	2.01	28249054	16266	32.89	1735	1780	1710	2265	1222	1745	1736.47	1.18	4794	4867	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	299	7.33	1.29	12	0.10	243.00	1379.00	8240	20240126	-78.40	1580	20240805	12.66	8240	-78.40	20240126	1580	12.66	20240805	8240	-78.40	20240126	1580	12.66	20240805	1.84	N	362990	100	16 억	198459	N	N	N	N
9	20241231	091255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	35	2	2.01	28249054	16266	32.89	1735	1780	1710	2265	1222	1745	1736.47	1.18	4794	4867	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	299	7.33	1.29	12	0.10	243.00	1379.00	8240	20240126	-78.40	1580	20240805	12.66	8240	-78.40	20240126	1580	12.66	20240805	8240	-78.40	20240126	1580	12.66	20240805	1.84	N	362990	100	16 억	198459	N	N	N	N
10	20241230	161252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	35	2	2.01	28249054	16266	32.89	1735	1780	1710	2265	1222	1745	1736.47	1.15	0	4867	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	299	7.33	1.29	12	0.10	243.00	1379.00	8240	20240126	-78.40	1580	20240805	12.66	8240	-78.40	20240126	1580	12.66	20240805	8240	-78.40	20240126	1580	12.66	20240805	1.84	N	362990	100	16 억	193665	N	N	N	N
11	20241230	151256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1746	1	2	0.06	23719073	13693	27.69	1735	1755	1710	2265	1222	1745	1732.20	1.15	0	4500	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	293	7.19	1.27	12	0.08	243.00	1379.00	8240	20240126	-78.81	1580	20240805	10.51	8240	-78.81	20240126	1580	10.51	20240805	8240	-78.81	20240126	1580	10.51	20240805	1.84	N	362990	100	16 억	193665	N	N	N	N
12	20241230	141256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1755	10	2	0.57	17051034	9846	19.91	1735	1755	1710	2265	1222	1745	1731.77	1.15	0	2189	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	295	7.22	1.27	12	0.06	243.00	1379.00	8240	20240126	-78.70	1580	20240805	11.08	8240	-78.70	20240126	1580	11.08	20240805	8240	-78.70	20240126	1580	11.08	20240805	1.84	N	362990	100	16 억	193665	N	N	N	N
13	20241230	131257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1740	-5	5	-0.29	15909225	9192	18.59	1735	1745	1710	2265	1222	1745	1730.77	1.15	0	1914	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	292	7.16	1.26	12	0.05	243.00	1379.00	8240	20240126	-78.88	1580	20240805	10.13	8240	-78.88	20240126	1580	10.13	20240805	8240	-78.88	20240126	1580	10.13	20240805	1.84	N	362990	100	16 억	193665	N	N	N	N
14	20241230	121252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1745	0	3	0.00	12435685	7189	14.54	1735	1745	1710	2265	1222	1745	1729.82	1.15	0	1486	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	293	7.18	1.27	12	0.04	243.00	1379.00	8240	20240126	-78.82	1580	20240805	10.44	8240	-78.82	20240126	1580	10.44	20240805	8240	-78.82	20240126	1580	10.44	20240805	1.84	N	362990	100	16 억	193665	N	N	N	N
15	20241230	111253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1742	-3	5	-0.17	11578909	6698	13.54	1735	1745	1710	2265	1222	1745	1728.71	1.15	0	1200	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	293	7.17	1.26	12	0.04	243.00	1379.00	8240	20240126	-78.86	1580	20240805	10.25	8240	-78.86	20240126	1580	10.25	20240805	8240	-78.86	20240126	1580	10.25	20240805	1.84	N	362990	100	16 억	193665	N	N	N	N
16	20241230	101253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1725	-20	5	-1.15	10542774	6101	12.34	1735	1745	1710	2265	1222	1745	1728.04	1.15	0	1329	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	290	7.10	1.25	12	0.04	243.00	1379.00	8240	20240126	-79.07	1580	20240805	9.18	8240	-79.07	20240126	1580	9.18	20240805	8240	-79.07	20240126	1580	9.18	20240805	1.84	N	362990	100	16 억	193665	N	N	N	N
17	20241230	091256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1745	0	3	0.00	2235827	1291	2.61	1735	1745	1720	2265	1222	1745	1731.86	1.15	0	622	1891	1817	1780	1706	1669	1799	1688	17	520	100	1040	1	1	16800574	293	7.18	1.27	12	0.01	243.00	1379.00	8240	20240126	-78.82	1580	20240805	10.44	8240	-78.82	20240126	1580	10.44	20240805	8240	-78.82	20240126	1580	10.44	20240805	1.84	N	362990	100	16 억	193665	N	N	N	N
18	20241227	161249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	-97	5	-5.27	87171144	49367	301.96	1823	1854	1743	2390	1290	1842	1765.78	1.15	0	949	1907	1874	1855	1822	1803	1865	1813	17	548	100	1100	1	1	16800574	293	7.18	1.27	12	0.29	243.00	1379.00	8240	20240126	-78.82	1580	20240805	10.44	8240	-78.82	20240126	1580	10.44	20240805	8240	-78.82	20240126	1580	10.44	20240805	1.81	N	362990	100	16 억	192786	N	N	N	N
19	20241227	151248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-92	5	-4.99	84389693	47774	292.21	1823	1854	1743	2390	1290	1842	1766.44	1.15	0	2147	1907	1874	1855	1822	1803	1865	1813	17	548	100	1100	1	1	16800574	294	7.20	1.27	12	0.28	243.00	1379.00	8240	20240126	-78.76	1580	20240805	10.76	8240	-78.76	20240126	1580	10.76	20240805	8240	-78.76	20240126	1580	10.76	20240805	1.81	N	362990	100	16 억	192786	N	N	N	N
20	20241227	141250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1762	-80	5	-4.34	67160157	37937	232.04	1823	1854	1743	2390	1290	1842	1770.31	1.15	0	2402	1907	1874	1855	1822	1803	1865	1813	17	548	100	1100	1	1	16800574	296	7.25	1.28	12	0.23	243.00	1379.00	8240	20240126	-78.62	1580	20240805	11.52	8240	-78.62	20240126	1580	11.52	20240805	8240	-78.62	20240126	1580	11.52	20240805	1.81	N	362990	100	16 억	192786	N	N	N	N
21	20241227	131248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	-78	5	-4.23	55522000	31322	191.58	1823	1854	1743	2390	1290	1842	1772.62	1.15	0	3003	1907	1874	1855	1822	1803	1865	1813	17	548	100	1100	1	1	16800574	296	7.26	1.28	12	0.19	243.00	1379.00	8240	20240126	-78.59	1580	20240805	11.65	8240	-78.59	20240126	1580	11.65	20240805	8240	-78.59	20240126	1580	11.65	20240805	1.81	N	362990	100	16 억	192786	N	N	N	N
22	20241227	121249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	-64	5	-3.47	22063909	12230	74.81	1823	1854	1750	2390	1290	1842	1804.08	1.15	0	2108	1907	1874	1855	1822	1803	1865	1813	17	548	100	1100	1	1	16800574	299	7.32	1.29	12	0.07	243.00	1379.00	8240	20240126	-78.42	1580	20240805	12.53	8240	-78.42	20240126	1580	12.53	20240805	8240	-78.42	20240126	1580	12.53	20240805	1.81	N	362990	100	16 억	192786	N	N	N	N
23	20241227	111248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	-7	5	-0.38	6807970	3709	22.69	1823	1854	1823	2390	1290	1842	1835.53	1.15	0	873	1907	1874	1855	1822	1803	1865	1813	17	548	100	1100	1	1	16800574	308	7.55	1.33	12	0.02	243.00	1379.00	8240	20240126	-77.73	1580	20240805	16.14	8240	-77.73	20240126	1580	16.14	20240805	8240	-77.73	20240126	1580	16.14	20240805	1.81	N	362990	100	16 억	192786	N	N	N	N
24	20241227	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	11	2	0.60	3851004	2098	12.83	1823	1854	1823	2390	1290	1842	1835.56	1.15	0	689	1907	1874	1855	1822	1803	1865	1813	17	548	100	1100	1	1	16800574	311	7.63	1.34	12	0.01	243.00	1379.00	8240	20240126	-77.51	1580	20240805	17.28	8240	-77.51	20240126	1580	17.28	20240805	8240	-77.51	20240126	1580	17.28	20240805	1.81	N	362990	100	16 억	192786	N	N	N	N
25	20241227	091253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	11	2	0.60	1732819	948	5.80	1823	1854	1823	2390	1290	1842	1827.87	1.15	0	805	1907	1874	1855	1822	1803	1865	1813	17	548	100	1100	1	1	16800574	311	7.63	1.34	12	0.01	243.00	1379.00	8240	20240126	-77.51	1580	20240805	17.28	8240	-77.51	20240126	1580	17.28	20240805	8240	-77.51	20240126	1580	17.28	20240805	1.81	N	362990	100	16 억	192786	N	N	N	N
26	20241226	161242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	-35	5	-1.86	30176159	16314	83.80	1859	1888	1836	2440	1314	1877	1849.71	1.15	0	-823	1935	1906	1881	1852	1827	1893	1839	17	563	100	1120	1	1	16800574	309	7.58	1.34	12	0.10	243.00	1379.00	8240	20240126	-77.65	1580	20240805	16.58	8240	-77.65	20240126	1580	16.58	20240805	8240	-77.65	20240126	1580	16.58	20240805	1.79	N	362990	100	16 억	193727	N	N	N	N
27	20241226	151239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1858	-19	5	-1.01	27167088	14682	75.42	1859	1888	1836	2440	1314	1877	1850.37	1.15	0	-1168	1935	1906	1881	1852	1827	1893	1839	17	563	100	1120	1	1	16800574	312	7.65	1.35	12	0.09	243.00	1379.00	8240	20240126	-77.45	1580	20240805	17.59	8240	-77.45	20240126	1580	17.59	20240805	8240	-77.45	20240126	1580	17.59	20240805	1.79	N	362990	100	16 억	193727	N	N	N	N
28	20241226	141238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	-15	5	-0.80	24936357	13475	69.22	1859	1888	1836	2440	1314	1877	1850.56	1.15	0	-715	1935	1906	1881	1852	1827	1893	1839	17	563	100	1120	1	1	16800574	313	7.66	1.35	12	0.08	243.00	1379.00	8240	20240126	-77.40	1580	20240805	17.85	8240	-77.40	20240126	1580	17.85	20240805	8240	-77.40	20240126	1580	17.85	20240805	1.79	N	362990	100	16 억	193727	N	N	N	N
29	20241226	131239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	-8	5	-0.43	11669208	6265	32.18	1859	1888	1849	2440	1314	1877	1862.60	1.15	0	24	1935	1906	1881	1852	1827	1893	1839	17	563	100	1120	1	1	16800574	314	7.69	1.36	12	0.04	243.00	1379.00	8240	20240126	-77.32	1580	20240805	18.29	8240	-77.32	20240126	1580	18.29	20240805	8240	-77.32	20240126	1580	18.29	20240805	1.79	N	362990	100	16 억	193727	N	N	N	N
30	20241226	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-7	5	-0.37	10239120	5494	28.22	1859	1888	1849	2440	1314	1877	1863.69	1.15	0	26	1935	1906	1881	1852	1827	1893	1839	17	563	100	1120	1	1	16800574	314	7.70	1.36	12	0.03	243.00	1379.00	8240	20240126	-77.31	1580	20240805	18.35	8240	-77.31	20240126	1580	18.35	20240805	8240	-77.31	20240126	1580	18.35	20240805	1.79	N	362990	100	16 억	193727	N	N	N	N
31	20241226	111235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-7	5	-0.37	10239120	5494	28.22	1859	1888	1849	2440	1314	1877	1863.69	1.15	0	26	1935	1906	1881	1852	1827	1893	1839	17	563	100	1120	1	1	16800574	314	7.70	1.36	12	0.03	243.00	1379.00	8240	20240126	-77.31	1580	20240805	18.35	8240	-77.31	20240126	1580	18.35	20240805	8240	-77.31	20240126	1580	18.35	20240805	1.79	N	362990	100	16 억	193727	N	N	N	N
32	20241226	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1887	10	2	0.53	3863088	2068	10.62	1859	1888	1859	2440	1314	1877	1868.03	1.15	0	448	1935	1906	1881	1852	1827	1893	1839	17	563	100	1120	1	1	16800574	317	7.77	1.37	12	0.01	243.00	1379.00	8240	20240126	-77.10	1580	20240805	19.43	8240	-77.10	20240126	1580	19.43	20240805	8240	-77.10	20240126	1580	19.43	20240805	1.79	N	362990	100	16 억	193727	N	N	N	N
33	20241226	091237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1876	-1	5	-0.05	1766350	949	4.87	1859	1876	1859	2440	1314	1877	1861.28	1.15	0	621	1935	1906	1881	1852	1827	1893	1839	17	563	100	1120	1	1	16800574	315	7.72	1.36	12	0.01	243.00	1379.00	8240	20240126	-77.23	1580	20240805	18.73	8240	-77.23	20240126	1580	18.73	20240805	8240	-77.23	20240126	1580	18.73	20240805	1.79	N	362990	100	16 억	193727	N	N	N	N
34	20241224	161237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1877	-23	5	-1.21	36326105	19417	68.85	1900	1910	1856	2470	1330	1900	1870.84	1.18	0	-4155	1986	1943	1908	1865	1830	1925	1847	17	570	100	1140	1	1	16800574	315	7.72	1.36	12	0.12	243.00	1379.00	8240	20240126	-77.22	1580	20240805	18.80	8240	-77.22	20240126	1580	18.80	20240805	8240	-77.22	20240126	1580	18.80	20240805	1.77	N	362990	100	16 억	197882	N	N	N	N
35	20241224	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1867	-33	5	-1.74	33107574	17697	62.75	1900	1910	1856	2470	1330	1900	1870.80	1.18	0	-3444	1986	1943	1908	1865	1830	1925	1847	17	570	100	1140	1	1	16800574	314	7.68	1.35	12	0.11	243.00	1379.00	8240	20240126	-77.34	1580	20240805	18.16	8240	-77.34	20240126	1580	18.16	20240805	8240	-77.34	20240126	1580	18.16	20240805	1.77	N	362990	100	16 억	197882	N	N	N	N
36	20241224	141234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-22	5	-1.16	32056243	17136	60.76	1900	1910	1856	2470	1330	1900	1870.70	1.18	0	-3414	1986	1943	1908	1865	1830	1925	1847	17	570	100	1140	1	1	16800574	316	7.73	1.36	12	0.10	243.00	1379.00	8240	20240126	-77.21	1580	20240805	18.86	8240	-77.21	20240126	1580	18.86	20240805	8240	-77.21	20240126	1580	18.86	20240805	1.77	N	362990	100	16 억	197882	N	N	N	N
37	20241224	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1858	-42	5	-2.21	27657956	14786	52.43	1900	1910	1856	2470	1330	1900	1870.55	1.18	0	-2852	1986	1943	1908	1865	1830	1925	1847	17	570	100	1140	1	1	16800574	312	7.65	1.35	12	0.09	243.00	1379.00	8240	20240126	-77.45	1580	20240805	17.59	8240	-77.45	20240126	1580	17.59	20240805	8240	-77.45	20240126	1580	17.59	20240805	1.77	N	362990	100	16 억	197882	N	N	N	N
38	20241224	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	-35	5	-1.84	26720802	14283	50.65	1900	1910	1856	2470	1330	1900	1870.81	1.18	0	-2912	1986	1943	1908	1865	1830	1925	1847	17	570	100	1140	1	1	16800574	313	7.67	1.35	12	0.09	243.00	1379.00	8240	20240126	-77.37	1580	20240805	18.04	8240	-77.37	20240126	1580	18.04	20240805	8240	-77.37	20240126	1580	18.04	20240805	1.77	N	362990	100	16 억	197882	N	N	N	N
39	20241224	111237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1859	-41	5	-2.16	25478983	13615	48.28	1900	1910	1859	2470	1330	1900	1871.39	1.18	0	-2489	1986	1943	1908	1865	1830	1925	1847	17	570	100	1140	1	1	16800574	312	7.65	1.35	12	0.08	243.00	1379.00	8240	20240126	-77.44	1580	20240805	17.66	8240	-77.44	20240126	1580	17.66	20240805	8240	-77.44	20240126	1580	17.66	20240805	1.77	N	362990	100	16 억	197882	N	N	N	N
40	20241224	101235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1867	-33	5	-1.74	10841066	5763	20.44	1900	1910	1867	2470	1330	1900	1881.15	1.18	0	-960	1986	1943	1908	1865	1830	1925	1847	17	570	100	1140	1	1	16800574	314	7.68	1.35	12	0.03	243.00	1379.00	8240	20240126	-77.34	1580	20240805	18.16	8240	-77.34	20240126	1580	18.16	20240805	8240	-77.34	20240126	1580	18.16	20240805	1.77	N	362990	100	16 억	197882	N	N	N	N
41	20241224	091242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	7	2	0.37	280038	147	0.52	1900	1910	1876	2470	1330	1900	1905.02	1.18	0	-1	1986	1943	1908	1865	1830	1925	1847	17	570	100	1140	1	1	16800574	320	7.85	1.38	12	0.00	243.00	1379.00	8240	20240126	-76.86	1580	20240805	20.70	8240	-76.86	20240126	1580	20.70	20240805	8240	-76.86	20240126	1580	20.70	20240805	1.77	N	362990	100	16 억	197882	N	N	N	N
42	20241223	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-29	5	-1.50	53403648	28201	49.75	1939	1951	1873	2505	1351	1929	1893.68	1.15	0	3277	1995	1962	1916	1883	1837	1978	1899	17	576	100	1150	1	1	16800574	319	7.82	1.38	12	0.17	243.00	1379.00	8240	20240126	-76.94	1580	20240805	20.25	8240	-76.94	20240126	1580	20.25	20240805	8240	-76.94	20240126	1580	20.25	20240805	1.72	N	362990	100	16 억	193977	N	N	N	N
43	20241223	151231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1889	-40	5	-2.07	51317643	27103	47.81	1939	1951	1873	2505	1351	1929	1893.43	1.15	0	3225	1995	1962	1916	1883	1837	1978	1899	17	576	100	1150	1	1	16800574	317	7.77	1.37	12	0.16	243.00	1379.00	8240	20240126	-77.08	1580	20240805	19.56	8240	-77.08	20240126	1580	19.56	20240805	8240	-77.08	20240126	1580	19.56	20240805	1.72	N	362990	100	16 억	193977	N	N	N	N
44	20241223	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-34	5	-1.76	44310723	23394	41.27	1939	1951	1873	2505	1351	1929	1894.11	1.15	0	3573	1995	1962	1916	1883	1837	1978	1899	17	576	100	1150	1	1	16800574	318	7.80	1.37	12	0.14	243.00	1379.00	8240	20240126	-77.00	1580	20240805	19.94	8240	-77.00	20240126	1580	19.94	20240805	8240	-77.00	20240126	1580	19.94	20240805	1.72	N	362990	100	16 억	193977	N	N	N	N
45	20241223	131226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1886	-43	5	-2.23	40864231	21576	38.06	1939	1951	1873	2505	1351	1929	1893.97	1.15	0	3627	1995	1962	1916	1883	1837	1978	1899	17	576	100	1150	1	1	16800574	317	7.76	1.37	12	0.13	243.00	1379.00	8240	20240126	-77.11	1580	20240805	19.37	8240	-77.11	20240126	1580	19.37	20240805	8240	-77.11	20240126	1580	19.37	20240805	1.72	N	362990	100	16 억	193977	N	N	N	N
46	20241223	121230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1884	-45	5	-2.33	34517711	18214	32.13	1939	1951	1873	2505	1351	1929	1895.12	1.15	0	4170	1995	1962	1916	1883	1837	1978	1899	17	576	100	1150	1	1	16800574	317	7.75	1.37	12	0.11	243.00	1379.00	8240	20240126	-77.14	1580	20240805	19.24	8240	-77.14	20240126	1580	19.24	20240805	8240	-77.14	20240126	1580	19.24	20240805	1.72	N	362990	100	16 억	193977	N	N	N	N
47	20241223	111225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1884	-45	5	-2.33	33908610	17891	31.56	1939	1951	1873	2505	1351	1929	1895.29	1.15	0	4067	1995	1962	1916	1883	1837	1978	1899	17	576	100	1150	1	1	16800574	317	7.75	1.37	12	0.11	243.00	1379.00	8240	20240126	-77.14	1580	20240805	19.24	8240	-77.14	20240126	1580	19.24	20240805	8240	-77.14	20240126	1580	19.24	20240805	1.72	N	362990	100	16 억	193977	N	N	N	N
48	20241223	101219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	-8	5	-0.41	14392215	7528	13.28	1939	1951	1873	2505	1351	1929	1911.82	1.15	0	3821	1995	1962	1916	1883	1837	1978	1899	17	576	100	1150	1	1	16800574	323	7.91	1.39	12	0.04	243.00	1379.00	8240	20240126	-76.69	1580	20240805	21.58	8240	-76.69	20240126	1580	21.58	20240805	8240	-76.69	20240126	1580	21.58	20240805	1.72	N	362990	100	16 억	193977	N	N	N	N
49	20241223	091225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	-20	5	-1.04	6665156	3435	6.06	1939	1951	1909	2505	1351	1929	1940.37	1.15	0	1470	1995	1962	1916	1883	1837	1978	1899	17	576	100	1150	1	1	16800574	321	7.86	1.38	12	0.02	243.00	1379.00	8240	20240126	-76.83	1580	20240805	20.82	8240	-76.83	20240126	1580	20.82	20240805	8240	-76.83	20240126	1580	20.82	20240805	1.72	N	362990	100	16 억	193977	N	N	N	N
50	20241220	161220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	-1	5	-0.05	108456107	56684	357.09	1882	1949	1870	2505	1351	1930	1912.97	1.23	0	-12622	1976	1953	1917	1894	1858	1964	1905	17	575	100	1150	1	1	16800574	324	7.94	1.40	12	0.34	243.00	1379.00	8240	20240126	-76.59	1580	20240805	22.09	8240	-76.59	20240126	1580	22.09	20240805	8240	-76.59	20240126	1580	22.09	20240805	1.69	N	362990	100	16 억	206676	N	N	N	N
51	20241220	151223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-3	5	-0.16	96309124	50375	317.34	1882	1949	1870	2505	1351	1930	1911.84	1.23	0	-11664	1976	1953	1917	1894	1858	1964	1905	17	575	100	1150	1	1	16800574	324	7.93	1.40	12	0.30	243.00	1379.00	8240	20240126	-76.61	1580	20240805	21.96	8240	-76.61	20240126	1580	21.96	20240805	8240	-76.61	20240126	1580	21.96	20240805	1.69	N	362990	100	16 억	206676	N	N	N	N
52	20241220	141220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-20	5	-1.04	47536749	25063	157.89	1882	1949	1870	2505	1351	1930	1896.69	1.23	0	-6866	1976	1953	1917	1894	1858	1964	1905	17	575	100	1150	1	1	16800574	321	7.86	1.39	12	0.15	243.00	1379.00	8240	20240126	-76.82	1580	20240805	20.89	8240	-76.82	20240126	1580	20.89	20240805	8240	-76.82	20240126	1580	20.89	20240805	1.69	N	362990	100	16 억	206676	N	N	N	N
53	20241220	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-37	5	-1.92	14610438	7633	48.08	1882	1949	1882	2505	1351	1930	1914.11	1.23	0	-2679	1976	1953	1917	1894	1858	1964	1905	17	575	100	1150	1	1	16800574	318	7.79	1.37	12	0.05	243.00	1379.00	8240	20240126	-77.03	1580	20240805	19.81	8240	-77.03	20240126	1580	19.81	20240805	8240	-77.03	20240126	1580	19.81	20240805	1.69	N	362990	100	16 억	206676	N	N	N	N
54	20241220	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	-25	5	-1.30	8460412	4389	27.65	1882	1949	1882	2505	1351	1930	1927.64	1.23	0	-333	1976	1953	1917	1894	1858	1964	1905	17	575	100	1150	1	1	16800574	320	7.84	1.38	12	0.03	243.00	1379.00	8240	20240126	-76.88	1580	20240805	20.57	8240	-76.88	20240126	1580	20.57	20240805	8240	-76.88	20240126	1580	20.57	20240805	1.69	N	362990	100	16 억	206676	N	N	N	N
55	20241220	111218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	-17	5	-0.88	7041941	3647	22.97	1882	1949	1882	2505	1351	1930	1930.89	1.23	0	-101	1976	1953	1917	1894	1858	1964	1905	17	575	100	1150	1	1	16800574	321	7.87	1.39	12	0.02	243.00	1379.00	8240	20240126	-76.78	1580	20240805	21.08	8240	-76.78	20240126	1580	21.08	20240805	8240	-76.78	20240126	1580	21.08	20240805	1.69	N	362990	100	16 억	206676	N	N	N	N
56	20241220	101219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-20	5	-1.04	4508782	2332	14.69	1882	1949	1882	2505	1351	1930	1933.44	1.23	0	8	1976	1953	1917	1894	1858	1964	1905	17	575	100	1150	1	1	16800574	321	7.86	1.39	12	0.01	243.00	1379.00	8240	20240126	-76.82	1580	20240805	20.89	8240	-76.82	20240126	1580	20.89	20240805	8240	-76.82	20240126	1580	20.89	20240805	1.69	N	362990	100	16 억	206676	N	N	N	N
57	20241220	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	19	2	0.98	2272613	1182	7.45	1882	1949	1882	2505	1351	1930	1922.68	1.23	0	-192	1976	1953	1917	1894	1858	1964	1905	17	575	100	1150	1	1	16800574	327	8.02	1.41	12	0.01	243.00	1379.00	8240	20240126	-76.35	1580	20240805	23.35	8240	-76.35	20240126	1580	23.35	20240805	8240	-76.35	20240126	1580	23.35	20240805	1.69	N	362990	100	16 억	206676	N	N	N	N
58	20241219	161215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	0	3	0.00	30542522	15871	70.67	1901	1940	1881	2505	1351	1930	1924.42	1.26	0	-5458	2010	1969	1937	1896	1864	1954	1881	17	575	100	1150	1	1	16800574	324	7.94	1.40	12	0.09	243.00	1379.00	8240	20240126	-76.58	1580	20240805	22.15	8240	-76.58	20240126	1580	22.15	20240805	8240	-76.58	20240126	1580	22.15	20240805	1.74	N	362990	100	16 억	212178	N	N	N	N
59	20241219	151213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	0	3	0.00	28544633	14836	66.06	1901	1940	1881	2505	1351	1930	1924.01	1.26	0	-6076	2010	1969	1937	1896	1864	1954	1881	17	575	100	1150	1	1	16800574	324	7.94	1.40	12	0.09	243.00	1379.00	8240	20240126	-76.58	1580	20240805	22.15	8240	-76.58	20240126	1580	22.15	20240805	8240	-76.58	20240126	1580	22.15	20240805	1.74	N	362990	100	16 억	212178	N	N	N	N
60	20241219	141215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	2	2	0.10	27029616	14048	62.55	1901	1940	1881	2505	1351	1930	1924.09	1.26	0	-6775	2010	1969	1937	1896	1864	1954	1881	17	575	100	1150	1	1	16800574	325	7.95	1.40	12	0.08	243.00	1379.00	8240	20240126	-76.55	1580	20240805	22.28	8240	-76.55	20240126	1580	22.28	20240805	8240	-76.55	20240126	1580	22.28	20240805	1.74	N	362990	100	16 억	212178	N	N	N	N
61	20241219	131214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	0	3	0.00	6984466	3672	16.35	1901	1940	1881	2505	1351	1930	1902.09	1.26	0	-16	2010	1969	1937	1896	1864	1954	1881	17	575	100	1150	1	1	16800574	324	7.94	1.40	12	0.02	243.00	1379.00	8240	20240126	-76.58	1580	20240805	22.15	8240	-76.58	20240126	1580	22.15	20240805	8240	-76.58	20240126	1580	22.15	20240805	1.74	N	362990	100	16 억	212178	N	N	N	N
62	20241219	121217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	2	2	0.10	6660226	3504	15.60	1901	1940	1881	2505	1351	1930	1900.75	1.26	0	-184	2010	1969	1937	1896	1864	1954	1881	17	575	100	1150	1	1	16800574	325	7.95	1.40	12	0.02	243.00	1379.00	8240	20240126	-76.55	1580	20240805	22.28	8240	-76.55	20240126	1580	22.28	20240805	8240	-76.55	20240126	1580	22.28	20240805	1.74	N	362990	100	16 억	212178	N	N	N	N
63	20241219	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	-26	5	-1.35	6631202	3489	15.53	1901	1940	1881	2505	1351	1930	1900.60	1.26	0	-184	2010	1969	1937	1896	1864	1954	1881	17	575	100	1150	1	1	16800574	320	7.84	1.38	12	0.02	243.00	1379.00	8240	20240126	-76.89	1580	20240805	20.51	8240	-76.89	20240126	1580	20.51	20240805	8240	-76.89	20240126	1580	20.51	20240805	1.74	N	362990	100	16 억	212178	N	N	N	N
64	20241219	101207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	10	2	0.52	3059982	1615	7.19	1901	1940	1881	2505	1351	1930	1894.73	1.26	0	-184	2010	1969	1937	1896	1864	1954	1881	17	575	100	1150	1	1	16800574	326	7.98	1.41	12	0.01	243.00	1379.00	8240	20240126	-76.46	1580	20240805	22.78	8240	-76.46	20240126	1580	22.78	20240805	8240	-76.46	20240126	1580	22.78	20240805	1.74	N	362990	100	16 억	212178	N	N	N	N
65	20241219	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	-49	5	-2.54	879786	467	2.08	1901	1901	1881	2505	1351	1930	1883.91	1.26	0	1	2010	1969	1937	1896	1864	1954	1881	17	575	100	1150	1	1	16800574	316	7.74	1.36	12	0.00	243.00	1379.00	8240	20240126	-77.17	1580	20240805	19.05	8240	-77.17	20240126	1580	19.05	20240805	8240	-77.17	20240126	1580	19.05	20240805	1.74	N	362990	100	16 억	212178	N	N	N	N
66	20241218	161210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	-38	5	-1.93	43728166	22459	23.13	1968	1978	1905	2555	1378	1968	1947.05	1.26	0	1187	2079	2023	1929	1873	1779	2051	1901	17	587	100	1180	1	1	16800574	324	7.94	1.40	12	0.13	243.00	1379.00	8240	20240126	-76.58	1580	20240805	22.15	8240	-76.58	20240126	1580	22.15	20240805	8240	-76.58	20240126	1580	22.15	20240805	1.74	N	362990	100	16 억	211057	N	N	N	N
67	20241218	151215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1964	-4	5	-0.20	41128494	21117	21.75	1968	1978	1905	2555	1378	1968	1947.65	1.26	0	702	2079	2023	1929	1873	1779	2051	1901	17	587	100	1180	1	1	16800574	330	8.08	1.42	12	0.13	243.00	1379.00	8240	20240126	-76.17	1580	20240805	24.30	8240	-76.17	20240126	1580	24.30	20240805	8240	-76.17	20240126	1580	24.30	20240805	1.74	N	362990	100	16 억	211057	N	N	N	N
68	20241218	141209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	-23	5	-1.17	37882727	19448	20.03	1968	1978	1905	2555	1378	1968	1947.90	1.26	0	-369	2079	2023	1929	1873	1779	2051	1901	17	587	100	1180	1	1	16800574	327	8.00	1.41	12	0.12	243.00	1379.00	8240	20240126	-76.40	1580	20240805	23.10	8240	-76.40	20240126	1580	23.10	20240805	8240	-76.40	20240126	1580	23.10	20240805	1.74	N	362990	100	16 억	211057	N	N	N	N
69	20241218	131213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1967	-1	5	-0.05	24801057	12661	13.04	1968	1978	1905	2555	1378	1968	1958.85	1.26	0	-991	2079	2023	1929	1873	1779	2051	1901	17	587	100	1180	1	1	16800574	330	8.09	1.43	12	0.08	243.00	1379.00	8240	20240126	-76.13	1580	20240805	24.49	8240	-76.13	20240126	1580	24.49	20240805	8240	-76.13	20240126	1580	24.49	20240805	1.74	N	362990	100	16 억	211057	N	N	N	N
70	20241218	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1969	1	2	0.05	22594538	11539	11.88	1968	1978	1905	2555	1378	1968	1958.10	1.26	0	-1003	2079	2023	1929	1873	1779	2051	1901	17	587	100	1180	1	1	16800574	331	8.10	1.43	12	0.07	243.00	1379.00	8240	20240126	-76.10	1580	20240805	24.62	8240	-76.10	20240126	1580	24.62	20240805	8240	-76.10	20240126	1580	24.62	20240805	1.74	N	362990	100	16 억	211057	N	N	N	N
71	20241218	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1972	4	2	0.20	22451475	11466	11.81	1968	1978	1905	2555	1378	1968	1958.09	1.26	0	-966	2079	2023	1929	1873	1779	2051	1901	17	587	100	1180	1	1	16800574	331	8.12	1.43	12	0.07	243.00	1379.00	8240	20240126	-76.07	1580	20240805	24.81	8240	-76.07	20240126	1580	24.81	20240805	8240	-76.07	20240126	1580	24.81	20240805	1.74	N	362990	100	16 억	211057	N	N	N	N
72	20241218	101212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1976	8	2	0.41	19135200	9771	10.06	1968	1978	1905	2555	1378	1968	1958.37	1.26	0	-415	2079	2023	1929	1873	1779	2051	1901	17	587	100	1180	1	1	16800574	332	8.13	1.43	12	0.06	243.00	1379.00	8240	20240126	-76.02	1580	20240805	25.06	8240	-76.02	20240126	1580	25.06	20240805	8240	-76.02	20240126	1580	25.06	20240805	1.74	N	362990	100	16 억	211057	N	N	N	N
73	20241218	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	-46	5	-2.34	5471062	2826	2.91	1968	1968	1905	2555	1378	1968	1935.97	1.26	0	897	2079	2023	1929	1873	1779	2051	1901	17	587	100	1180	1	1	16800574	323	7.91	1.39	12	0.02	243.00	1379.00	8240	20240126	-76.67	1580	20240805	21.65	8240	-76.67	20240126	1580	21.65	20240805	8240	-76.67	20240126	1580	21.65	20240805	1.74	N	362990	100	16 억	211057	N	N	N	N
74	20241217	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1968	94	2	5.02	187722465	97098	514.56	1874	1985	1835	2435	1312	1874	1933.33	1.09	0	27300	1919	1896	1882	1859	1845	1889	1852	17	561	100	1120	1	1	16800574	331	8.10	1.43	12	0.58	243.00	1379.00	8240	20240126	-76.12	1580	20240805	24.56	8240	-76.12	20240126	1580	24.56	20240805	8240	-76.12	20240126	1580	24.56	20240805	1.73	N	362990	100	16 억	183875	N	N	N	N
75	20241217	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1960	86	2	4.59	177896595	92098	488.07	1874	1985	1835	2435	1312	1874	1931.60	1.09	0	26285	1919	1896	1882	1859	1845	1889	1852	17	561	100	1120	1	1	16800574	329	8.07	1.42	12	0.55	243.00	1379.00	8240	20240126	-76.21	1580	20240805	24.05	8240	-76.21	20240126	1580	24.05	20240805	8240	-76.21	20240126	1580	24.05	20240805	1.73	N	362990	100	16 억	183875	N	N	N	N
76	20241217	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	72	2	3.84	161165962	83585	442.95	1874	1985	1835	2435	1312	1874	1928.17	1.09	0	22390	1919	1896	1882	1859	1845	1889	1852	17	561	100	1120	1	1	16800574	327	8.01	1.41	12	0.50	243.00	1379.00	8240	20240126	-76.38	1580	20240805	23.16	8240	-76.38	20240126	1580	23.16	20240805	8240	-76.38	20240126	1580	23.16	20240805	1.73	N	362990	100	16 억	183875	N	N	N	N
77	20241217	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	43	2	2.29	113869633	59231	313.89	1874	1985	1835	2435	1312	1874	1922.47	1.09	0	5259	1919	1896	1882	1859	1845	1889	1852	17	561	100	1120	1	1	16800574	322	7.89	1.39	12	0.35	243.00	1379.00	8240	20240126	-76.74	1580	20240805	21.33	8240	-76.74	20240126	1580	21.33	20240805	8240	-76.74	20240126	1580	21.33	20240805	1.73	N	362990	100	16 억	183875	N	N	N	N
78	20241217	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1901	27	2	1.44	109374272	56869	301.37	1874	1985	1835	2435	1312	1874	1923.27	1.09	0	4225	1919	1896	1882	1859	1845	1889	1852	17	561	100	1120	1	1	16800574	319	7.82	1.38	12	0.34	243.00	1379.00	8240	20240126	-76.93	1580	20240805	20.32	8240	-76.93	20240126	1580	20.32	20240805	8240	-76.93	20240126	1580	20.32	20240805	1.73	N	362990	100	16 억	183875	N	N	N	N
79	20241217	111148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1956	82	2	4.38	80159967	41660	220.77	1874	1985	1835	2435	1312	1874	1924.15	1.09	0	5663	1919	1896	1882	1859	1845	1889	1852	17	561	100	1120	1	1	16800574	329	8.05	1.42	12	0.25	243.00	1379.00	8240	20240126	-76.26	1580	20240805	23.80	8240	-76.26	20240126	1580	23.80	20240805	8240	-76.26	20240126	1580	23.80	20240805	1.73	N	362990	100	16 억	183875	N	N	N	N
80	20241217	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	30	2	1.60	33174685	17540	92.95	1874	1915	1835	2435	1312	1874	1891.37	1.09	0	6361	1919	1896	1882	1859	1845	1889	1852	17	561	100	1120	1	1	16800574	320	7.84	1.38	12	0.10	243.00	1379.00	8240	20240126	-76.89	1580	20240805	20.51	8240	-76.89	20240126	1580	20.51	20240805	8240	-76.89	20240126	1580	20.51	20240805	1.73	N	362990	100	16 억	183875	N	N	N	N
81	20241217	091210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1884	10	2	0.53	2287618	1220	6.47	1874	1884	1835	2435	1312	1874	1875.10	1.09	0	-743	1919	1896	1882	1859	1845	1889	1852	17	561	100	1120	1	1	16800574	317	7.75	1.37	12	0.01	243.00	1379.00	8240	20240126	-77.14	1580	20240805	19.24	8240	-77.14	20240126	1580	19.24	20240805	8240	-77.14	20240126	1580	19.24	20240805	1.73	N	362990	100	16 억	183875	N	N	N	N
82	20241216	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1874	-16	5	-0.85	33178151	17570	124.67	1905	1905	1868	2455	1323	1890	1888.34	1.05	0	8122	1930	1909	1884	1863	1838	1920	1874	17	565	100	1130	1	1	16800574	315	7.71	1.36	12	0.10	243.00	1379.00	8240	20240126	-77.26	1580	20240805	18.61	8240	-77.26	20240126	1580	18.61	20240805	8240	-77.26	20240126	1580	18.61	20240805	1.68	N	362990	100	16 억	175766	N	N	N	N
83	20241216	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-5	5	-0.26	30994332	16407	116.42	1905	1905	1868	2455	1323	1890	1889.09	1.05	0	7763	1930	1909	1884	1863	1838	1920	1874	17	565	100	1130	1	1	16800574	317	7.76	1.37	12	0.10	243.00	1379.00	8240	20240126	-77.12	1580	20240805	19.30	8240	-77.12	20240126	1580	19.30	20240805	8240	-77.12	20240126	1580	19.30	20240805	1.68	N	362990	100	16 억	175766	N	N	N	N
84	20241216	141208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-12	5	-0.63	28504287	15085	107.04	1905	1905	1868	2455	1323	1890	1889.58	1.05	0	7271	1930	1909	1884	1863	1838	1920	1874	17	565	100	1130	1	1	16800574	316	7.73	1.36	12	0.09	243.00	1379.00	8240	20240126	-77.21	1580	20240805	18.86	8240	-77.21	20240126	1580	18.86	20240805	8240	-77.21	20240126	1580	18.86	20240805	1.68	N	362990	100	16 억	175766	N	N	N	N
85	20241216	131209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-20	5	-1.06	28451853	15057	106.84	1905	1905	1868	2455	1323	1890	1889.61	1.05	0	7265	1930	1909	1884	1863	1838	1920	1874	17	565	100	1130	1	1	16800574	314	7.70	1.36	12	0.09	243.00	1379.00	8240	20240126	-77.31	1580	20240805	18.35	8240	-77.31	20240126	1580	18.35	20240805	8240	-77.31	20240126	1580	18.35	20240805	1.68	N	362990	100	16 억	175766	N	N	N	N
86	20241216	121208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-5	5	-0.26	17032471	8984	63.75	1905	1905	1868	2455	1323	1890	1895.87	1.05	0	5223	1930	1909	1884	1863	1838	1920	1874	17	565	100	1130	1	1	16800574	317	7.76	1.37	12	0.05	243.00	1379.00	8240	20240126	-77.12	1580	20240805	19.30	8240	-77.12	20240126	1580	19.30	20240805	8240	-77.12	20240126	1580	19.30	20240805	1.68	N	362990	100	16 억	175766	N	N	N	N
87	20241216	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	15	2	0.79	14694987	7749	54.98	1905	1905	1868	2455	1323	1890	1896.37	1.05	0	5358	1930	1909	1884	1863	1838	1920	1874	17	565	100	1130	1	1	16800574	320	7.84	1.38	12	0.05	243.00	1379.00	8240	20240126	-76.88	1580	20240805	20.57	8240	-76.88	20240126	1580	20.57	20240805	8240	-76.88	20240126	1580	20.57	20240805	1.68	N	362990	100	16 억	175766	N	N	N	N
88	20241216	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	9	2	0.48	12145750	6402	45.43	1905	1905	1868	2455	1323	1890	1897.18	1.05	0	4102	1930	1909	1884	1863	1838	1920	1874	17	565	100	1130	1	1	16800574	319	7.81	1.38	12	0.04	243.00	1379.00	8240	20240126	-76.95	1580	20240805	20.19	8240	-76.95	20240126	1580	20.19	20240805	8240	-76.95	20240126	1580	20.19	20240805	1.68	N	362990	100	16 억	175766	N	N	N	N
89	20241216	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	14	2	0.74	2310552	1213	8.61	1905	1905	1904	2455	1323	1890	1904.82	1.05	0	0	1930	1909	1884	1863	1838	1920	1874	17	565	100	1130	1	1	16800574	320	7.84	1.38	12	0.01	243.00	1379.00	8240	20240126	-76.89	1580	20240805	20.51	8240	-76.89	20240126	1580	20.51	20240805	8240	-76.89	20240126	1580	20.51	20240805	1.68	N	362990	100	16 억	175766	N	N	N	N
90	20241213	161159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	20	2	1.07	26503987	14089	60.48	1861	1905	1859	2430	1309	1870	1881.19	1.02	0	4857	1918	1893	1880	1855	1842	1887	1849	17	560	100	1120	1	1	16800574	318	7.78	1.37	12	0.08	243.00	1379.00	8240	20240126	-77.06	1580	20240805	19.62	8240	-77.06	20240126	1580	19.62	20240805	8240	-77.06	20240126	1580	19.62	20240805	1.73	N	362990	100	16 억	171015	N	N	N	N
91	20241213	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1887	17	2	0.91	24096428	12810	54.99	1861	1905	1859	2430	1309	1870	1881.06	1.02	0	3891	1918	1893	1880	1855	1842	1887	1849	17	560	100	1120	1	1	16800574	317	7.77	1.37	12	0.08	243.00	1379.00	8240	20240126	-77.10	1580	20240805	19.43	8240	-77.10	20240126	1580	19.43	20240805	8240	-77.10	20240126	1580	19.43	20240805	1.73	N	362990	100	16 억	171015	N	N	N	N
92	20241213	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	-10	5	-0.53	23645033	12570	53.96	1861	1905	1859	2430	1309	1870	1881.07	1.02	0	3859	1918	1893	1880	1855	1842	1887	1849	17	560	100	1120	1	1	16800574	312	7.65	1.35	12	0.07	243.00	1379.00	8240	20240126	-77.43	1580	20240805	17.72	8240	-77.43	20240126	1580	17.72	20240805	8240	-77.43	20240126	1580	17.72	20240805	1.73	N	362990	100	16 억	171015	N	N	N	N
93	20241213	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	25	2	1.34	9998038	5297	22.74	1861	1905	1859	2430	1309	1870	1887.49	1.02	0	1208	1918	1893	1880	1855	1842	1887	1849	17	560	100	1120	1	1	16800574	318	7.80	1.37	12	0.03	243.00	1379.00	8240	20240126	-77.00	1580	20240805	19.94	8240	-77.00	20240126	1580	19.94	20240805	8240	-77.00	20240126	1580	19.94	20240805	1.73	N	362990	100	16 억	171015	N	N	N	N
94	20241213	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	2	2	0.11	5551149	2939	12.62	1861	1905	1859	2430	1309	1870	1888.79	1.02	0	334	1918	1893	1880	1855	1842	1887	1849	17	560	100	1120	1	1	16800574	315	7.70	1.36	12	0.02	243.00	1379.00	8240	20240126	-77.28	1580	20240805	18.48	8240	-77.28	20240126	1580	18.48	20240805	8240	-77.28	20240126	1580	18.48	20240805	1.73	N	362990	100	16 억	171015	N	N	N	N
95	20241213	111203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	28	2	1.50	3714168	1966	8.44	1861	1905	1859	2430	1309	1870	1889.20	1.02	0	-72	1918	1893	1880	1855	1842	1887	1849	17	560	100	1120	1	1	16800574	319	7.81	1.38	12	0.01	243.00	1379.00	8240	20240126	-76.97	1580	20240805	20.13	8240	-76.97	20240126	1580	20.13	20240805	8240	-76.97	20240126	1580	20.13	20240805	1.73	N	362990	100	16 억	171015	N	N	N	N
96	20241213	101156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	28	2	1.50	2589758	1373	5.89	1861	1905	1859	2430	1309	1870	1886.20	1.02	0	-587	1918	1893	1880	1855	1842	1887	1849	17	560	100	1120	1	1	16800574	319	7.81	1.38	12	0.01	243.00	1379.00	8240	20240126	-76.97	1580	20240805	20.13	8240	-76.97	20240126	1580	20.13	20240805	8240	-76.97	20240126	1580	20.13	20240805	1.73	N	362990	100	16 억	171015	N	N	N	N
97	20241213	091157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	10	2	0.53	814238	436	1.87	1861	1880	1861	2430	1309	1870	1867.52	1.02	0	-277	1918	1893	1880	1855	1842	1887	1849	17	560	100	1120	1	1	16800574	316	7.74	1.36	12	0.00	243.00	1379.00	8240	20240126	-77.18	1580	20240805	18.99	8240	-77.18	20240126	1580	18.99	20240805	8240	-77.18	20240126	1580	18.99	20240805	1.73	N	362990	100	16 억	171015	N	N	N	N
98	20241212	161203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-35	5	-1.84	43683998	23285	33.39	1905	1905	1867	2475	1334	1905	1876.06	1.06	0	-7276	2001	1953	1857	1809	1713	1977	1833	17	570	100	1140	1	1	16800574	314	7.70	1.36	12	0.14	243.00	1379.00	8240	20240126	-77.31	1580	20240805	18.35	8240	-77.31	20240126	1580	18.35	20240805	8240	-77.31	20240126	1580	18.35	20240805	1.72	N	362990	100	16 억	178430	N	N	N	N
99	20241212	151157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1877	-28	5	-1.47	38163227	20343	29.17	1905	1905	1867	2475	1334	1905	1875.99	1.06	0	-6864	2001	1953	1857	1809	1713	1977	1833	17	570	100	1140	1	1	16800574	315	7.72	1.36	12	0.12	243.00	1379.00	8240	20240126	-77.22	1580	20240805	18.80	8240	-77.22	20240126	1580	18.80	20240805	8240	-77.22	20240126	1580	18.80	20240805	1.72	N	362990	100	16 억	178430	N	N	N	N
100	20241212	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1877	-28	5	-1.47	34100868	18172	26.06	1905	1905	1867	2475	1334	1905	1876.56	1.06	0	-7805	2001	1953	1857	1809	1713	1977	1833	17	570	100	1140	1	1	16800574	315	7.72	1.36	12	0.11	243.00	1379.00	8240	20240126	-77.22	1580	20240805	18.80	8240	-77.22	20240126	1580	18.80	20240805	8240	-77.22	20240126	1580	18.80	20240805	1.72	N	362990	100	16 억	178430	N	N	N	N
101	20241212	131143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1877	-28	5	-1.47	29402923	15668	22.47	1905	1905	1867	2475	1334	1905	1876.62	1.06	0	-5920	2001	1953	1857	1809	1713	1977	1833	17	570	100	1140	1	1	16800574	315	7.72	1.36	12	0.09	243.00	1379.00	8240	20240126	-77.22	1580	20240805	18.80	8240	-77.22	20240126	1580	18.80	20240805	8240	-77.22	20240126	1580	18.80	20240805	1.72	N	362990	100	16 억	178430	N	N	N	N
102	20241212	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	-34	5	-1.78	25972381	13833	19.83	1905	1905	1868	2475	1334	1905	1877.57	1.06	0	-4838	2001	1953	1857	1809	1713	1977	1833	17	570	100	1140	1	1	16800574	314	7.70	1.36	12	0.08	243.00	1379.00	8240	20240126	-77.29	1580	20240805	18.42	8240	-77.29	20240126	1580	18.42	20240805	8240	-77.29	20240126	1580	18.42	20240805	1.72	N	362990	100	16 억	178430	N	N	N	N
103	20241212	111148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	-30	5	-1.57	20953987	11157	16.00	1905	1905	1868	2475	1334	1905	1878.10	1.06	0	-4615	2001	1953	1857	1809	1713	1977	1833	17	570	100	1140	1	1	16800574	315	7.72	1.36	12	0.07	243.00	1379.00	8240	20240126	-77.25	1580	20240805	18.67	8240	-77.25	20240126	1580	18.67	20240805	8240	-77.25	20240126	1580	18.67	20240805	1.72	N	362990	100	16 억	178430	N	N	N	N
104	20241212	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-35	5	-1.84	18334658	9758	13.99	1905	1905	1868	2475	1334	1905	1878.94	1.06	0	-5629	2001	1953	1857	1809	1713	1977	1833	17	570	100	1140	1	1	16800574	314	7.70	1.36	12	0.06	243.00	1379.00	8240	20240126	-77.31	1580	20240805	18.35	8240	-77.31	20240126	1580	18.35	20240805	8240	-77.31	20240126	1580	18.35	20240805	1.72	N	362990	100	16 억	178430	N	N	N	N
105	20241212	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	-24	5	-1.26	1179105	623	0.89	1905	1905	1881	2475	1334	1905	1892.62	1.06	0	19	2001	1953	1857	1809	1713	1977	1833	17	570	100	1140	1	1	16800574	316	7.74	1.36	12	0.00	243.00	1379.00	8240	20240126	-77.17	1580	20240805	19.05	8240	-77.17	20240126	1580	19.05	20240805	8240	-77.17	20240126	1580	19.05	20240805	1.72	N	362990	100	16 억	178430	N	N	N	N
106	20241211	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	112	2	6.25	130385753	69730	102.36	1793	1905	1761	2330	1256	1793	1869.87	0.79	0	45180	1932	1862	1766	1696	1600	1897	1731	17	537	100	1070	1	1	16800574	320	7.84	1.38	12	0.42	243.00	1379.00	8240	20240126	-76.88	1580	20240805	20.57	8240	-76.88	20240126	1580	20.57	20240805	8240	-76.88	20240126	1580	20.57	20240805	1.75	N	362990	100	16 억	133313	N	N	N	N
107	20241211	151111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	76	2	4.24	111646806	59817	87.81	1793	1900	1761	2330	1256	1793	1866.47	0.79	0	39426	1932	1862	1766	1696	1600	1897	1731	17	537	100	1070	1	1	16800574	314	7.69	1.36	12	0.36	243.00	1379.00	8240	20240126	-77.32	1580	20240805	18.29	8240	-77.32	20240126	1580	18.29	20240805	8240	-77.32	20240126	1580	18.29	20240805	1.75	N	362990	100	16 억	133313	N	N	N	N
108	20241211	141158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	106	2	5.91	95076186	51037	74.92	1793	1900	1761	2330	1256	1793	1862.89	0.79	0	33825	1932	1862	1766	1696	1600	1897	1731	17	537	100	1070	1	1	16800574	319	7.81	1.38	12	0.30	243.00	1379.00	8240	20240126	-76.95	1580	20240805	20.19	8240	-76.95	20240126	1580	20.19	20240805	8240	-76.95	20240126	1580	20.19	20240805	1.75	N	362990	100	16 억	133313	N	N	N	N
109	20241211	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	87	2	4.85	90418496	48568	71.30	1793	1900	1761	2330	1256	1793	1861.69	0.79	0	31981	1932	1862	1766	1696	1600	1897	1731	17	537	100	1070	1	1	16800574	316	7.74	1.36	12	0.29	243.00	1379.00	8240	20240126	-77.18	1580	20240805	18.99	8240	-77.18	20240126	1580	18.99	20240805	8240	-77.18	20240126	1580	18.99	20240805	1.75	N	362990	100	16 억	133313	N	N	N	N
110	20241211	121201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1849	56	2	3.12	79924153	42916	63.00	1793	1900	1761	2330	1256	1793	1862.34	0.79	0	29369	1932	1862	1766	1696	1600	1897	1731	17	537	100	1070	1	1	16800574	311	7.61	1.34	12	0.26	243.00	1379.00	8240	20240126	-77.56	1580	20240805	17.03	8240	-77.56	20240126	1580	17.03	20240805	8240	-77.56	20240126	1580	17.03	20240805	1.75	N	362990	100	16 억	133313	N	N	N	N
111	20241211	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	87	2	4.85	55748691	29916	43.92	1793	1900	1761	2330	1256	1793	1863.51	0.79	0	24537	1932	1862	1766	1696	1600	1897	1731	17	537	100	1070	1	1	16800574	316	7.74	1.36	12	0.18	243.00	1379.00	8240	20240126	-77.18	1580	20240805	18.99	8240	-77.18	20240126	1580	18.99	20240805	8240	-77.18	20240126	1580	18.99	20240805	1.75	N	362990	100	16 억	133313	N	N	N	N
112	20241211	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1849	56	2	3.12	27582507	14940	21.93	1793	1878	1761	2330	1256	1793	1846.22	0.79	0	10212	1932	1862	1766	1696	1600	1897	1731	17	537	100	1070	1	1	16800574	311	7.61	1.34	12	0.09	243.00	1379.00	8240	20240126	-77.56	1580	20240805	17.03	8240	-77.56	20240126	1580	17.03	20240805	8240	-77.56	20240126	1580	17.03	20240805	1.75	N	362990	100	16 억	133313	N	N	N	N
113	20241211	091203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1829	36	2	2.01	2609218	1465	2.15	1793	1829	1761	2330	1256	1793	1781.04	0.79	0	214	1932	1862	1766	1696	1600	1897	1731	17	537	100	1070	1	1	16800574	307	7.53	1.33	12	0.01	243.00	1379.00	8240	20240126	-77.80	1580	20240805	15.76	8240	-77.80	20240126	1580	15.76	20240805	8240	-77.80	20240126	1580	15.76	20240805	1.75	N	362990	100	16 억	133313	N	N	N	N
114	20241210	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	109	2	6.47	120459976	67990	51.97	1670	1836	1670	2185	1179	1684	1771.73	0.62	0	29200	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	301	7.38	1.30	12	0.40	243.00	1379.00	8240	20240126	-78.24	1580	20240805	13.48	8240	-78.24	20240126	1580	13.48	20240805	8240	-78.24	20240126	1580	13.48	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
115	20241210	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	115	2	6.83	117886419	66559	50.88	1670	1836	1670	2185	1179	1684	1771.16	0.62	0	29875	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	302	7.40	1.30	12	0.40	243.00	1379.00	8240	20240126	-78.17	1580	20240805	13.86	8240	-78.17	20240126	1580	13.86	20240805	8240	-78.17	20240126	1580	13.86	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
116	20241210	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	112	2	6.65	104766636	59278	45.31	1670	1836	1670	2185	1179	1684	1767.38	0.62	0	27279	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	302	7.39	1.30	12	0.35	243.00	1379.00	8240	20240126	-78.20	1580	20240805	13.67	8240	-78.20	20240126	1580	13.67	20240805	8240	-78.20	20240126	1580	13.67	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
117	20241210	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	98	2	5.82	95503469	54091	41.35	1670	1836	1670	2185	1179	1684	1765.61	0.62	0	26258	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	299	7.33	1.29	12	0.32	243.00	1379.00	8240	20240126	-78.37	1580	20240805	12.78	8240	-78.37	20240126	1580	12.78	20240805	8240	-78.37	20240126	1580	12.78	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
118	20241210	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	125	2	7.42	93483065	52962	40.48	1670	1836	1670	2185	1179	1684	1765.10	0.62	0	25667	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	304	7.44	1.31	12	0.32	243.00	1379.00	8240	20240126	-78.05	1580	20240805	14.49	8240	-78.05	20240126	1580	14.49	20240805	8240	-78.05	20240126	1580	14.49	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
119	20241210	111147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	88	2	5.23	80427549	45679	34.92	1670	1836	1670	2185	1179	1684	1760.71	0.62	0	19895	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	298	7.29	1.28	12	0.27	243.00	1379.00	8240	20240126	-78.50	1580	20240805	12.15	8240	-78.50	20240126	1580	12.15	20240805	8240	-78.50	20240126	1580	12.15	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
120	20241210	101149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	86	2	5.11	34199129	19880	15.20	1670	1770	1670	2185	1179	1684	1720.28	0.62	0	13836	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	297	7.28	1.28	12	0.12	243.00	1379.00	8240	20240126	-78.52	1580	20240805	12.03	8240	-78.52	20240126	1580	12.03	20240805	8240	-78.52	20240126	1580	12.03	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
121	20241210	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-1	5	-0.06	9880160	5875	4.49	1670	1720	1670	2185	1179	1684	1681.73	0.62	0	2617	1898	1791	1723	1616	1548	1757	1582	17	501	100	1010	1	1	16800574	283	6.93	1.22	12	0.03	243.00	1379.00	8240	20240126	-79.58	1580	20240805	6.52	8240	-79.58	20240126	1580	6.52	20240805	8240	-79.58	20240126	1580	6.52	20240805	1.77	N	362990	100	16 억	104161	N	N	N	N
122	20241209	161145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	-179	5	-9.61	223849112	130524	116.92	1820	1830	1655	2420	1305	1863	1715.19	0.72	0	-17172	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	283	6.93	1.22	12	0.78	243.00	1379.00	8240	20240126	-79.56	1580	20240805	6.58	8240	-79.56	20240126	1580	6.58	20240805	8240	-79.56	20240126	1580	6.58	20240805	1.74	N	362990	100	16 억	121370	N	Y	N	N
123	20241209	151147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	-207	5	-11.11	213182461	124124	111.19	1820	1830	1656	2420	1305	1863	1717.49	0.72	0	-16439	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	278	6.81	1.20	12	0.74	243.00	1379.00	8240	20240126	-79.90	1580	20240805	4.81	8240	-79.90	20240126	1580	4.81	20240805	8240	-79.90	20240126	1580	4.81	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
124	20241209	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	-182	5	-9.77	192824332	111939	100.27	1820	1830	1670	2420	1305	1863	1722.58	0.72	0	-14659	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	282	6.92	1.22	12	0.67	243.00	1379.00	8240	20240126	-79.60	1580	20240805	6.39	8240	-79.60	20240126	1580	6.39	20240805	8240	-79.60	20240126	1580	6.39	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
125	20241209	131150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	-182	5	-9.77	179713739	104117	93.27	1820	1830	1671	2420	1305	1863	1726.07	0.72	0	-12895	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	282	6.92	1.22	12	0.62	243.00	1379.00	8240	20240126	-79.60	1580	20240805	6.39	8240	-79.60	20240126	1580	6.39	20240805	8240	-79.60	20240126	1580	6.39	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
126	20241209	121145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	-152	5	-8.16	145369608	83756	75.03	1820	1830	1690	2420	1305	1863	1735.63	0.72	0	-9028	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	287	7.04	1.24	12	0.50	243.00	1379.00	8240	20240126	-79.24	1580	20240805	8.29	8240	-79.24	20240126	1580	8.29	20240805	8240	-79.24	20240126	1580	8.29	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
127	20241209	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	-138	5	-7.41	117392484	67304	60.29	1820	1830	1694	2420	1305	1863	1744.21	0.72	0	-4334	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	290	7.10	1.25	12	0.40	243.00	1379.00	8240	20240126	-79.07	1580	20240805	9.18	8240	-79.07	20240126	1580	9.18	20240805	8240	-79.07	20240126	1580	9.18	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
128	20241209	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	-125	5	-6.71	96461419	55073	49.33	1820	1830	1694	2420	1305	1863	1751.52	0.72	0	-2596	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	292	7.15	1.26	12	0.33	243.00	1379.00	8240	20240126	-78.91	1580	20240805	10.00	8240	-78.91	20240126	1580	10.00	20240805	8240	-78.91	20240126	1580	10.00	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
129	20241209	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1808	-55	5	-2.95	21439015	12019	10.77	1820	1830	1740	2420	1305	1863	1783.75	0.72	0	-1169	2018	1940	1900	1822	1782	1920	1802	17	557	100	1110	1	1	16800574	304	7.44	1.31	12	0.07	243.00	1379.00	8240	20240126	-78.06	1580	20240805	14.43	8240	-78.06	20240126	1580	14.43	20240805	8240	-78.06	20240126	1580	14.43	20240805	1.74	N	362990	100	16 억	121370	N	N	N	N
130	20241206	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	-56	5	-2.92	212324842	111573	151.46	1930	1978	1860	2490	1344	1919	1903.08	0.66	0	10520	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	313	7.67	1.35	12	0.66	243.00	1379.00	8240	20240126	-77.39	1580	20240805	17.91	8240	-77.39	20240126	1580	17.91	20240805	8240	-77.39	20240126	1580	17.91	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
131	20241206	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-26	5	-1.35	209715421	110173	149.56	1930	1978	1860	2490	1344	1919	1903.51	0.66	0	10636	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	318	7.79	1.37	12	0.66	243.00	1379.00	8240	20240126	-77.03	1580	20240805	19.81	8240	-77.03	20240126	1580	19.81	20240805	8240	-77.03	20240126	1580	19.81	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
132	20241206	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1873	-46	5	-2.40	202955536	106576	144.68	1930	1978	1860	2490	1344	1919	1904.33	0.66	0	11513	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	315	7.71	1.36	12	0.63	243.00	1379.00	8240	20240126	-77.27	1580	20240805	18.54	8240	-77.27	20240126	1580	18.54	20240805	8240	-77.27	20240126	1580	18.54	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
133	20241206	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	-47	5	-2.45	196972606	103364	140.32	1930	1978	1860	2490	1344	1919	1905.62	0.66	0	11429	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	315	7.70	1.36	12	0.62	243.00	1379.00	8240	20240126	-77.28	1580	20240805	18.48	8240	-77.28	20240126	1580	18.48	20240805	8240	-77.28	20240126	1580	18.48	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
134	20241206	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	-58	5	-3.02	196314616	103012	139.84	1930	1978	1860	2490	1344	1919	1905.75	0.66	0	11750	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	313	7.66	1.35	12	0.61	243.00	1379.00	8240	20240126	-77.42	1580	20240805	17.78	8240	-77.42	20240126	1580	17.78	20240805	8240	-77.42	20240126	1580	17.78	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
135	20241206	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	-57	5	-2.97	189532536	99368	134.89	1930	1978	1861	2490	1344	1919	1907.38	0.66	0	11719	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	313	7.66	1.35	12	0.59	243.00	1379.00	8240	20240126	-77.40	1580	20240805	17.85	8240	-77.40	20240126	1580	17.85	20240805	8240	-77.40	20240126	1580	17.85	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
136	20241206	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	-40	5	-2.08	131463546	68342	92.78	1930	1978	1872	2490	1344	1919	1923.61	0.66	0	13071	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	316	7.73	1.36	12	0.41	243.00	1379.00	8240	20240126	-77.20	1580	20240805	18.92	8240	-77.20	20240126	1580	18.92	20240805	8240	-77.20	20240126	1580	18.92	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
137	20241206	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	-5	5	-0.26	49778547	25962	35.24	1930	1937	1914	2490	1344	1919	1917.36	0.66	0	15702	2015	1967	1902	1854	1789	1991	1878	17	571	100	1150	1	1	16800574	322	7.88	1.39	12	0.15	243.00	1379.00	8240	20240126	-76.77	1580	20240805	21.14	8240	-76.77	20240126	1580	21.14	20240805	8240	-76.77	20240126	1580	21.14	20240805	1.80	N	362990	100	16 억	110872	N	N	N	N
138	20241205	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	20	2	1.05	137669814	73438	109.96	1884	1950	1837	2465	1330	1899	1874.56	0.67	0	-2849	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	322	7.90	1.39	12	0.44	243.00	1379.00	8240	20240126	-76.71	1580	20240805	21.46	8240	-76.71	20240126	1580	21.46	20240805	8240	-76.71	20240126	1580	21.46	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
139	20241205	151122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	23	2	1.21	123443972	65991	98.81	1884	1950	1837	2465	1330	1899	1870.62	0.67	0	-752	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	323	7.91	1.39	12	0.39	243.00	1379.00	8240	20240126	-76.67	1580	20240805	21.65	8240	-76.67	20240126	1580	21.65	20240805	8240	-76.67	20240126	1580	21.65	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
140	20241205	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	-54	5	-2.84	76644992	41300	61.84	1884	1895	1837	2465	1330	1899	1855.81	0.67	0	-6389	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	310	7.59	1.34	12	0.25	243.00	1379.00	8240	20240126	-77.61	1580	20240805	16.77	8240	-77.61	20240126	1580	16.77	20240805	8240	-77.61	20240126	1580	16.77	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
141	20241205	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	-59	5	-3.11	59524694	32011	47.93	1884	1895	1840	2465	1330	1899	1859.51	0.67	0	-7890	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	309	7.57	1.33	12	0.19	243.00	1379.00	8240	20240126	-77.67	1580	20240805	16.46	8240	-77.67	20240126	1580	16.46	20240805	8240	-77.67	20240126	1580	16.46	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
142	20241205	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	-38	5	-2.00	42264320	22712	34.01	1884	1895	1852	2465	1330	1899	1860.88	0.67	0	-671	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	313	7.66	1.35	12	0.14	243.00	1379.00	8240	20240126	-77.42	1580	20240805	17.78	8240	-77.42	20240126	1580	17.78	20240805	8240	-77.42	20240126	1580	17.78	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
143	20241205	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	-39	5	-2.05	39670325	21318	31.92	1884	1895	1852	2465	1330	1899	1860.88	0.67	0	-640	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	312	7.65	1.35	12	0.13	243.00	1379.00	8240	20240126	-77.43	1580	20240805	17.72	8240	-77.43	20240126	1580	17.72	20240805	8240	-77.43	20240126	1580	17.72	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
144	20241205	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1867	-32	5	-1.69	36010504	19358	28.99	1884	1895	1852	2465	1330	1899	1860.24	0.67	0	-509	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	314	7.68	1.35	12	0.12	243.00	1379.00	8240	20240126	-77.34	1580	20240805	18.16	8240	-77.34	20240126	1580	18.16	20240805	8240	-77.34	20240126	1580	18.16	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
145	20241205	091120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-4	5	-0.21	5249148	2791	4.18	1884	1895	1853	2465	1330	1899	1880.74	0.67	0	281	2007	1952	1893	1838	1779	1923	1809	17	566	100	1130	1	1	16800574	318	7.80	1.37	12	0.02	243.00	1379.00	8240	20240126	-77.00	1580	20240805	19.94	8240	-77.00	20240126	1580	19.94	20240805	8240	-77.00	20240126	1580	19.94	20240805	1.77	N	362990	100	16 억	112838	N	N	N	N
146	20241204	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-47	5	-2.42	125818583	66782	148.16	1926	1948	1834	2525	1363	1946	1884.02	0.67	0	-503	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	319	7.81	1.38	12	0.40	243.00	1379.00	8240	20240126	-76.95	1580	20240805	20.19	8240	-76.95	20240126	1580	20.19	20240805	8240	-76.95	20240126	1580	20.19	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
147	20241204	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1882	-64	5	-3.29	122971850	65283	144.83	1926	1948	1834	2525	1363	1946	1883.67	0.67	0	100	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	316	7.74	1.36	12	0.39	243.00	1379.00	8240	20240126	-77.16	1580	20240805	19.11	8240	-77.16	20240126	1580	19.11	20240805	8240	-77.16	20240126	1580	19.11	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
148	20241204	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	-66	5	-3.39	111247916	59060	131.03	1926	1948	1834	2525	1363	1946	1883.64	0.67	0	-1321	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	316	7.74	1.36	12	0.35	243.00	1379.00	8240	20240126	-77.18	1580	20240805	18.99	8240	-77.18	20240126	1580	18.99	20240805	8240	-77.18	20240126	1580	18.99	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
149	20241204	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1876	-70	5	-3.60	107157250	56900	126.23	1926	1948	1834	2525	1363	1946	1883.26	0.67	0	-1078	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	315	7.72	1.36	12	0.34	243.00	1379.00	8240	20240126	-77.23	1580	20240805	18.73	8240	-77.23	20240126	1580	18.73	20240805	8240	-77.23	20240126	1580	18.73	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
150	20241204	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	-84	5	-4.32	95424791	50659	112.39	1926	1948	1834	2525	1363	1946	1883.67	0.67	0	-572	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	313	7.66	1.35	12	0.30	243.00	1379.00	8240	20240126	-77.40	1580	20240805	17.85	8240	-77.40	20240126	1580	17.85	20240805	8240	-77.40	20240126	1580	17.85	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
151	20241204	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	-95	5	-4.88	69778698	36760	81.55	1926	1948	1850	2525	1363	1946	1898.22	0.67	0	-1622	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	311	7.62	1.34	12	0.22	243.00	1379.00	8240	20240126	-77.54	1580	20240805	17.15	8240	-77.54	20240126	1580	17.15	20240805	8240	-77.54	20240126	1580	17.15	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
152	20241204	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	-37	5	-1.90	53793936	28192	62.54	1926	1948	1893	2525	1363	1946	1908.13	0.67	0	-1264	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	321	7.86	1.38	12	0.17	243.00	1379.00	8240	20240126	-76.83	1580	20240805	20.82	8240	-76.83	20240126	1580	20.82	20240805	8240	-76.83	20240126	1580	20.82	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
153	20241204	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1939	-7	5	-0.36	20945927	10922	24.23	1926	1939	1899	2525	1363	1946	1917.77	0.67	0	-1152	2005	1975	1940	1910	1875	1990	1925	17	579	100	1160	1	1	16800574	326	7.98	1.41	12	0.07	243.00	1379.00	8240	20240126	-76.47	1580	20240805	22.72	8240	-76.47	20240126	1580	22.72	20240805	8240	-76.47	20240126	1580	22.72	20240805	1.78	N	362990	100	16 억	113347	N	N	N	N
154	20241203	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	16	2	0.83	87287604	45075	42.21	1930	1970	1905	2505	1351	1930	1936.50	0.71	0	-6075	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	327	8.01	1.41	12	0.27	243.00	1379.00	8240	20240126	-76.38	1580	20240805	23.16	8240	-76.38	20240126	1580	23.16	20240805	8240	-76.38	20240126	1580	23.16	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
155	20241203	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1952	22	2	1.14	79565804	41115	38.50	1930	1970	1905	2505	1351	1930	1935.20	0.71	0	-6798	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	328	8.03	1.42	12	0.24	243.00	1379.00	8240	20240126	-76.31	1580	20240805	23.54	8240	-76.31	20240126	1580	23.54	20240805	8240	-76.31	20240126	1580	23.54	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
156	20241203	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1937	7	2	0.36	57458533	29814	27.92	1930	1970	1905	2505	1351	1930	1927.23	0.71	0	-8617	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	325	7.97	1.40	12	0.18	243.00	1379.00	8240	20240126	-76.49	1580	20240805	22.59	8240	-76.49	20240126	1580	22.59	20240805	8240	-76.49	20240126	1580	22.59	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
157	20241203	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1931	1	2	0.05	48242998	25043	23.45	1930	1970	1905	2505	1351	1930	1926.41	0.71	0	-10049	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	324	7.95	1.40	12	0.15	243.00	1379.00	8240	20240126	-76.57	1580	20240805	22.22	8240	-76.57	20240126	1580	22.22	20240805	8240	-76.57	20240126	1580	22.22	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
158	20241203	121223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	0	3	0.00	46052790	23912	22.39	1930	1970	1905	2505	1351	1930	1925.93	0.71	0	-9120	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	324	7.94	1.40	12	0.14	243.00	1379.00	8240	20240126	-76.58	1580	20240805	22.15	8240	-76.58	20240126	1580	22.15	20240805	8240	-76.58	20240126	1580	22.15	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
159	20241203	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	-4	5	-0.21	27111144	14190	13.29	1930	1930	1905	2505	1351	1930	1910.58	0.71	0	-2752	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	324	7.93	1.40	12	0.08	243.00	1379.00	8240	20240126	-76.63	1580	20240805	21.90	8240	-76.63	20240126	1580	21.90	20240805	8240	-76.63	20240126	1580	21.90	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
160	20241203	101141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	-25	5	-1.30	18190905	9525	8.92	1930	1930	1905	2505	1351	1930	1909.81	0.71	0	-1465	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	320	7.84	1.38	12	0.06	243.00	1379.00	8240	20240126	-76.88	1580	20240805	20.57	8240	-76.88	20240126	1580	20.57	20240805	8240	-76.88	20240126	1580	20.57	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
161	20241203	091131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-20	5	-1.04	2304546	1204	1.13	1930	1930	1910	2505	1351	1930	1914.07	0.71	0	-66	2018	1974	1942	1898	1866	1968	1892	17	575	100	1150	1	1	16800574	321	7.86	1.39	12	0.01	243.00	1379.00	8240	20240126	-76.82	1580	20240805	20.89	8240	-76.82	20240126	1580	20.89	20240805	8240	-76.82	20240126	1580	20.89	20240805	1.81	N	362990	100	16 억	119489	N	N	N	N
162	20241202	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	0	3	0.00	208801347	106800	93.06	1930	1986	1910	2505	1351	1930	1955.07	0.75	0	-6484	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	324	7.94	1.40	12	0.64	243.00	1379.00	8240	20240126	-76.58	1580	20240805	22.15	8240	-76.58	20240126	1580	22.15	20240805	8240	-76.58	20240126	1580	22.15	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
163	20241202	151313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	10	2	0.52	204822399	104726	91.25	1930	1986	1910	2505	1351	1930	1955.79	0.75	0	-5520	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	326	7.98	1.41	12	0.62	243.00	1379.00	8240	20240126	-76.46	1580	20240805	22.78	8240	-76.46	20240126	1580	22.78	20240805	8240	-76.46	20240126	1580	22.78	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
164	20241202	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	16	2	0.83	172319095	87909	76.60	1930	1986	1930	2505	1351	1930	1960.20	0.75	0	-7158	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	327	8.01	1.41	12	0.52	243.00	1379.00	8240	20240126	-76.38	1580	20240805	23.16	8240	-76.38	20240126	1580	23.16	20240805	8240	-76.38	20240126	1580	23.16	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
165	20241202	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1968	38	2	1.97	161136381	82167	71.60	1930	1986	1930	2505	1351	1930	1961.08	0.75	0	-6676	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	331	8.10	1.43	12	0.49	243.00	1379.00	8240	20240126	-76.12	1580	20240805	24.56	8240	-76.12	20240126	1580	24.56	20240805	8240	-76.12	20240126	1580	24.56	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
166	20241202	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1976	46	2	2.38	115856079	59030	51.44	1930	1986	1930	2505	1351	1930	1962.66	0.75	0	-10625	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	332	8.13	1.43	12	0.35	243.00	1379.00	8240	20240126	-76.02	1580	20240805	25.06	8240	-76.02	20240126	1580	25.06	20240805	8240	-76.02	20240126	1580	25.06	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
167	20241202	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1958	28	2	1.45	63463511	32446	28.27	1930	1986	1930	2505	1351	1930	1955.97	0.75	0	-10483	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	329	8.06	1.42	12	0.19	243.00	1379.00	8240	20240126	-76.24	1580	20240805	23.92	8240	-76.24	20240126	1580	23.92	20240805	8240	-76.24	20240126	1580	23.92	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
168	20241202	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	35	2	1.81	36457526	18601	16.21	1930	1986	1930	2505	1351	1930	1959.98	0.75	0	-5397	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	330	8.09	1.42	12	0.11	243.00	1379.00	8240	20240126	-76.15	1580	20240805	24.37	8240	-76.15	20240126	1580	24.37	20240805	8240	-76.15	20240126	1580	24.37	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N
169	20241202	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1977	47	2	2.44	10170929	5179	4.51	1930	1977	1930	2505	1351	1930	1963.88	0.75	0	-459	2026	1978	1922	1874	1818	2002	1898	17	575	100	1150	1	1	16800574	332	8.14	1.43	12	0.03	243.00	1379.00	8240	20240126	-76.01	1580	20240805	25.13	8240	-76.01	20240126	1580	25.13	20240805	8240	-76.01	20240126	1580	25.13	20240805	1.87	N	362990	100	16 억	125862	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History