KissMeData/046120/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160528	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1922	14	2	0.73	75838167	39728	48.87	1912	1926	1892	2480	1336	1908	1908.89	1.49	14729	14730	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	528	-23.73	0.98	12	0.14	-81.00	1966.00	3640	20231221	-47.20	1791	20241209	7.31	3630	-47.05	20240104	1791	7.31	20241209	3630	-47.05	20240104	1791	7.31	20241209	0.77	N	046120	500	137 억	408125	N	N	N	N
3	20241231	150529	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1922	14	2	0.73	75838167	39728	48.87	1912	1926	1892	2480	1336	1908	1908.89	1.49	14729	14730	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	528	-23.73	0.98	12	0.14	-81.00	1966.00	3640	20231221	-47.20	1791	20241209	7.31	3630	-47.05	20240104	1791	7.31	20241209	3630	-47.05	20240104	1791	7.31	20241209	0.77	N	046120	500	137 억	408125	N	N	N	N
4	20241231	140527	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1922	14	2	0.73	75838167	39728	48.87	1912	1926	1892	2480	1336	1908	1908.89	1.49	14729	14730	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	528	-23.73	0.98	12	0.14	-81.00	1966.00	3640	20231221	-47.20	1791	20241209	7.31	3630	-47.05	20240104	1791	7.31	20241209	3630	-47.05	20240104	1791	7.31	20241209	0.77	N	046120	500	137 억	408125	N	N	N	N
5	20241231	130529	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1922	14	2	0.73	75838167	39728	48.87	1912	1926	1892	2480	1336	1908	1908.89	1.49	14729	14730	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	528	-23.73	0.98	12	0.14	-81.00	1966.00	3640	20231221	-47.20	1791	20241209	7.31	3630	-47.05	20240104	1791	7.31	20241209	3630	-47.05	20240104	1791	7.31	20241209	0.77	N	046120	500	137 억	408125	N	N	N	N
6	20241231	120528	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1922	14	2	0.73	75838167	39728	48.87	1912	1926	1892	2480	1336	1908	1908.89	1.49	14729	14730	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	528	-23.73	0.98	12	0.14	-81.00	1966.00	3640	20231221	-47.20	1791	20241209	7.31	3630	-47.05	20240104	1791	7.31	20241209	3630	-47.05	20240104	1791	7.31	20241209	0.77	N	046120	500	137 억	408125	N	N	N	N
7	20241231	110527	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1922	14	2	0.73	75838167	39728	48.87	1912	1926	1892	2480	1336	1908	1908.89	1.49	14729	14730	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	528	-23.73	0.98	12	0.14	-81.00	1966.00	3640	20231221	-47.20	1791	20241209	7.31	3630	-47.05	20240104	1791	7.31	20241209	3630	-47.05	20240104	1791	7.31	20241209	0.77	N	046120	500	137 억	408125	N	N	N	N
8	20241231	100521	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1922	14	2	0.73	75838167	39728	48.87	1912	1926	1892	2480	1336	1908	1908.89	1.49	14729	14730	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	528	-23.73	0.98	12	0.14	-81.00	1966.00	3640	20231221	-47.20	1791	20241209	7.31	3630	-47.05	20240104	1791	7.31	20241209	3630	-47.05	20240104	1791	7.31	20241209	0.77	N	046120	500	137 억	408125	N	N	N	N
9	20241231	090529	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1922	14	2	0.73	75838167	39728	48.87	1912	1926	1892	2480	1336	1908	1908.89	1.49	14729	14730	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	528	-23.73	0.98	12	0.14	-81.00	1966.00	3640	20231221	-47.20	1791	20241209	7.31	3630	-47.05	20240104	1791	7.31	20241209	3630	-47.05	20240104	1791	7.31	20241209	0.77	N	046120	500	137 억	408125	N	N	N	N
10	20241230	160526	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1922	14	2	0.73	75722787	39668	48.79	1912	1926	1892	2480	1336	1908	1908.89	1.43	0	14730	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	528	-23.73	0.98	12	0.14	-81.00	1966.00	3640	20231221	-47.20	1791	20241209	7.31	3630	-47.05	20240104	1791	7.31	20241209	3630	-47.05	20240104	1791	7.31	20241209	0.77	N	046120	500	137 억	393396	N	N	N	N
11	20241230	150528	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1922	14	2	0.73	72695535	38088	46.85	1912	1926	1892	2480	1336	1908	1908.62	1.43	0	14305	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	528	-23.73	0.98	12	0.14	-81.00	1966.00	3640	20231221	-47.20	1791	20241209	7.31	3630	-47.05	20240104	1791	7.31	20241209	3630	-47.05	20240104	1791	7.31	20241209	0.77	N	046120	500	137 억	393396	N	N	N	N
12	20241230	140527	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1913	5	2	0.26	65510182	34337	42.24	1912	1926	1892	2480	1336	1908	1907.86	1.43	0	12916	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	525	-23.62	0.97	12	0.13	-81.00	1966.00	3640	20231221	-47.45	1791	20241209	6.81	3630	-47.30	20240104	1791	6.81	20241209	3630	-47.30	20240104	1791	6.81	20241209	0.77	N	046120	500	137 억	393396	N	N	N	N
13	20241230	130527	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1914	6	2	0.31	58311071	30560	37.59	1912	1926	1892	2480	1336	1908	1908.08	1.43	0	9880	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	525	-23.63	0.97	12	0.11	-81.00	1966.00	3640	20231221	-47.42	1791	20241209	6.87	3630	-47.27	20240104	1791	6.87	20241209	3630	-47.27	20240104	1791	6.87	20241209	0.77	N	046120	500	137 억	393396	N	N	N	N
14	20241230	120525	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1913	5	2	0.26	48051210	25189	30.98	1912	1926	1892	2480	1336	1908	1907.63	1.43	0	8546	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	525	-23.62	0.97	12	0.09	-81.00	1966.00	3640	20231221	-47.45	1791	20241209	6.81	3630	-47.30	20240104	1791	6.81	20241209	3630	-47.30	20240104	1791	6.81	20241209	0.77	N	046120	500	137 억	393396	N	N	N	N
15	20241230	110528	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1926	18	2	0.94	43553373	22844	28.10	1912	1926	1892	2480	1336	1908	1906.56	1.43	0	8641	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	529	-23.78	0.98	12	0.08	-81.00	1966.00	3640	20231221	-47.09	1791	20241209	7.54	3630	-46.94	20240104	1791	7.54	20241209	3630	-46.94	20240104	1791	7.54	20241209	0.77	N	046120	500	137 억	393396	N	N	N	N
16	20241230	100527	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1916	8	2	0.42	36913818	19382	23.84	1912	1920	1892	2480	1336	1908	1904.54	1.43	0	7778	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	526	-23.65	0.97	12	0.07	-81.00	1966.00	3640	20231221	-47.36	1791	20241209	6.98	3630	-47.22	20240104	1791	6.98	20241209	3630	-47.22	20240104	1791	6.98	20241209	0.77	N	046120	500	137 억	393396	N	N	N	N
17	20241230	090528	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1907	-1	5	-0.05	4029630	2121	2.61	1912	1912	1892	2480	1336	1908	1899.87	1.43	0	-729	1956	1932	1911	1887	1866	1921	1876	137	572	500	1370	1	1	27449486	523	-23.54	0.97	12	0.01	-81.00	1966.00	3640	20231221	-47.61	1791	20241209	6.48	3630	-47.47	20240104	1791	6.48	20241209	3630	-47.47	20240104	1791	6.48	20241209	0.77	N	046120	500	137 억	393396	N	N	N	N
18	20241227	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1908	-30	5	-1.55	151869262	79570	81.63	1935	1935	1890	2515	1357	1938	1908.62	1.44	0	-2150	2052	1995	1935	1878	1818	1965	1848	137	577	500	1390	1	1	27449486	524	-23.56	0.97	12	0.29	-81.00	1966.00	3640	20231221	-47.58	1791	20241209	6.53	3630	-47.44	20240104	1791	6.53	20241209	3630	-47.44	20240104	1791	6.53	20241209	0.77	N	046120	500	137 억	395509	N	N	N	N
19	20241227	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1905	-33	5	-1.70	147291609	77164	79.16	1935	1935	1890	2515	1357	1938	1908.81	1.44	0	-2641	2052	1995	1935	1878	1818	1965	1848	137	577	500	1390	1	1	27449486	523	-23.52	0.97	12	0.28	-81.00	1966.00	3640	20231221	-47.66	1791	20241209	6.37	3630	-47.52	20240104	1791	6.37	20241209	3630	-47.52	20240104	1791	6.37	20241209	0.77	N	046120	500	137 억	395509	N	N	N	N
20	20241227	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	-38	5	-1.96	128545959	67310	69.05	1935	1935	1890	2515	1357	1938	1909.76	1.44	0	-6228	2052	1995	1935	1878	1818	1965	1848	137	577	500	1390	1	1	27449486	522	-23.46	0.97	12	0.25	-81.00	1966.00	3640	20231221	-47.80	1791	20241209	6.09	3630	-47.66	20240104	1791	6.09	20241209	3630	-47.66	20240104	1791	6.09	20241209	0.77	N	046120	500	137 억	395509	N	N	N	N
21	20241227	130526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	-38	5	-1.96	117057065	61290	62.88	1935	1935	1890	2515	1357	1938	1909.89	1.44	0	-5839	2052	1995	1935	1878	1818	1965	1848	137	577	500	1390	1	1	27449486	522	-23.46	0.97	12	0.22	-81.00	1966.00	3640	20231221	-47.80	1791	20241209	6.09	3630	-47.66	20240104	1791	6.09	20241209	3630	-47.66	20240104	1791	6.09	20241209	0.77	N	046120	500	137 억	395509	N	N	N	N
22	20241227	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1896	-42	5	-2.17	102742199	53738	55.13	1935	1935	1896	2515	1357	1938	1911.91	1.44	0	-5131	2052	1995	1935	1878	1818	1965	1848	137	577	500	1390	1	1	27449486	520	-23.41	0.96	12	0.20	-81.00	1966.00	3640	20231221	-47.91	1791	20241209	5.86	3630	-47.77	20240104	1791	5.86	20241209	3630	-47.77	20240104	1791	5.86	20241209	0.77	N	046120	500	137 억	395509	N	N	N	N
23	20241227	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1905	-33	5	-1.70	77503432	40462	41.51	1935	1935	1905	2515	1357	1938	1915.46	1.44	0	-2759	2052	1995	1935	1878	1818	1965	1848	137	577	500	1390	1	1	27449486	523	-23.52	0.97	12	0.15	-81.00	1966.00	3640	20231221	-47.66	1791	20241209	6.37	3630	-47.52	20240104	1791	6.37	20241209	3630	-47.52	20240104	1791	6.37	20241209	0.77	N	046120	500	137 억	395509	N	N	N	N
24	20241227	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1926	-12	5	-0.62	42773464	22315	22.89	1935	1935	1910	2515	1357	1938	1916.80	1.44	0	5116	2052	1995	1935	1878	1818	1965	1848	137	577	500	1390	1	1	27449486	529	-23.78	0.98	12	0.08	-81.00	1966.00	3640	20231221	-47.09	1791	20241209	7.54	3630	-46.94	20240104	1791	7.54	20241209	3630	-46.94	20240104	1791	7.54	20241209	0.77	N	046120	500	137 억	395509	N	N	N	N
25	20241227	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1922	-16	5	-0.83	4724242	2451	2.51	1935	1935	1922	2515	1357	1938	1927.48	1.44	0	-1364	2052	1995	1935	1878	1818	1965	1848	137	577	500	1390	1	1	27449486	528	-23.73	0.98	12	0.01	-81.00	1966.00	3640	20231221	-47.20	1791	20241209	7.31	3630	-47.05	20240104	1791	7.31	20241209	3630	-47.05	20240104	1791	7.31	20241209	0.77	N	046120	500	137 억	395509	N	N	N	N
26	20241226	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1938	-54	5	-2.71	188835536	97125	261.56	1985	1992	1875	2585	1395	1992	1944.25	1.40	0	9923	2037	2014	1997	1974	1957	2006	1966	137	593	500	1430	1	1	27449486	532	-23.93	0.99	12	0.35	-81.00	1966.00	3640	20231221	-46.76	1791	20241209	8.21	3630	-46.61	20240104	1791	8.21	20241209	3630	-46.61	20240104	1791	8.21	20241209	0.78	N	046120	500	137 억	385186	N	N	N	N
27	20241226	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1949	-43	5	-2.16	179697902	92412	248.87	1985	1992	1875	2585	1395	1992	1944.53	1.40	0	9694	2037	2014	1997	1974	1957	2006	1966	137	593	500	1430	1	1	27449486	535	-24.06	0.99	12	0.34	-81.00	1966.00	3640	20231221	-46.46	1791	20241209	8.82	3630	-46.31	20240104	1791	8.82	20241209	3630	-46.31	20240104	1791	8.82	20241209	0.78	N	046120	500	137 억	385186	N	N	N	N
28	20241226	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1937	-55	5	-2.76	169536545	87170	234.75	1985	1992	1875	2585	1395	1992	1944.90	1.40	0	8826	2037	2014	1997	1974	1957	2006	1966	137	593	500	1430	1	1	27449486	532	-23.91	0.99	12	0.32	-81.00	1966.00	3640	20231221	-46.79	1791	20241209	8.15	3630	-46.64	20240104	1791	8.15	20241209	3630	-46.64	20240104	1791	8.15	20241209	0.78	N	046120	500	137 억	385186	N	N	N	N
29	20241226	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	-38	5	-1.91	152264864	78293	210.84	1985	1992	1875	2585	1395	1992	1944.81	1.40	0	8180	2037	2014	1997	1974	1957	2006	1966	137	593	500	1430	1	1	27449486	536	-24.12	0.99	12	0.29	-81.00	1966.00	3640	20231221	-46.32	1791	20241209	9.10	3630	-46.17	20240104	1791	9.10	20241209	3630	-46.17	20240104	1791	9.10	20241209	0.78	N	046120	500	137 억	385186	N	N	N	N
30	20241226	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1953	-39	5	-1.96	143759963	73936	199.11	1985	1992	1875	2585	1395	1992	1944.38	1.40	0	8697	2037	2014	1997	1974	1957	2006	1966	137	593	500	1430	1	1	27449486	536	-24.11	0.99	12	0.27	-81.00	1966.00	3640	20231221	-46.35	1791	20241209	9.05	3630	-46.20	20240104	1791	9.05	20241209	3630	-46.20	20240104	1791	9.05	20241209	0.78	N	046120	500	137 억	385186	N	N	N	N
31	20241226	110520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	-38	5	-1.91	129809466	66747	179.75	1985	1992	1875	2585	1395	1992	1944.80	1.40	0	8619	2037	2014	1997	1974	1957	2006	1966	137	593	500	1430	1	1	27449486	536	-24.12	0.99	12	0.24	-81.00	1966.00	3640	20231221	-46.32	1791	20241209	9.10	3630	-46.17	20240104	1791	9.10	20241209	3630	-46.17	20240104	1791	9.10	20241209	0.78	N	046120	500	137 억	385186	N	N	N	N
32	20241226	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	-42	5	-2.11	109735238	56436	151.98	1985	1992	1875	2585	1395	1992	1944.42	1.40	0	5274	2037	2014	1997	1974	1957	2006	1966	137	593	500	1430	1	1	27449486	535	-24.07	0.99	12	0.21	-81.00	1966.00	3640	20231221	-46.43	1791	20241209	8.88	3630	-46.28	20240104	1791	8.88	20241209	3630	-46.28	20240104	1791	8.88	20241209	0.78	N	046120	500	137 억	385186	N	N	N	N
33	20241226	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1976	-16	5	-0.80	12374244	6255	16.84	1985	1992	1972	2585	1395	1992	1978.30	1.40	0	-230	2037	2014	1997	1974	1957	2006	1966	137	593	500	1430	1	1	27449486	542	-24.40	1.01	12	0.02	-81.00	1966.00	3640	20231221	-45.71	1791	20241209	10.33	3630	-45.56	20240104	1791	10.33	20241209	3630	-45.56	20240104	1791	10.33	20241209	0.78	N	046120	500	137 억	385186	N	N	N	N
34	20241224	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1992	2	2	0.10	74082451	37131	52.24	2005	2020	1980	2585	1393	1990	1995.16	1.39	0	3852	2026	2007	1986	1967	1946	2017	1977	137	595	500	1430	1	1	27449486	547	-24.59	1.01	12	0.14	-81.00	1966.00	3640	20231221	-45.27	1791	20241209	11.22	3630	-45.12	20240104	1791	11.22	20241209	3630	-45.12	20240104	1791	11.22	20241209	0.79	N	046120	500	137 억	381334	N	N	N	N
35	20241224	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1998	8	2	0.40	70341398	35254	49.60	2005	2020	1980	2585	1393	1990	1995.27	1.39	0	4069	2026	2007	1986	1967	1946	2017	1977	137	595	500	1430	1	1	27449486	548	-24.67	1.02	12	0.13	-81.00	1966.00	3640	20231221	-45.11	1791	20241209	11.56	3630	-44.96	20240104	1791	11.56	20241209	3630	-44.96	20240104	1791	11.56	20241209	0.79	N	046120	500	137 억	381334	N	N	N	N
36	20241224	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1991	1	2	0.05	56770372	28440	40.01	2005	2020	1980	2585	1393	1990	1996.15	1.39	0	5421	2026	2007	1986	1967	1946	2017	1977	137	595	500	1430	1	1	27449486	547	-24.58	1.01	12	0.10	-81.00	1966.00	3640	20231221	-45.30	1791	20241209	11.17	3630	-45.15	20240104	1791	11.17	20241209	3630	-45.15	20240104	1791	11.17	20241209	0.79	N	046120	500	137 억	381334	N	N	N	N
37	20241224	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1992	2	2	0.10	53102297	26593	37.41	2005	2020	1980	2585	1393	1990	1996.85	1.39	0	5905	2026	2007	1986	1967	1946	2017	1977	137	595	500	1430	1	1	27449486	547	-24.59	1.01	12	0.10	-81.00	1966.00	3640	20231221	-45.27	1791	20241209	11.22	3630	-45.12	20240104	1791	11.22	20241209	3630	-45.12	20240104	1791	11.22	20241209	0.79	N	046120	500	137 억	381334	N	N	N	N
38	20241224	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1984	-6	5	-0.30	47499604	23769	33.44	2005	2020	1984	2585	1393	1990	1998.38	1.39	0	6207	2026	2007	1986	1967	1946	2017	1977	137	595	500	1430	1	1	27449486	545	-24.49	1.01	12	0.09	-81.00	1966.00	3640	20231221	-45.49	1791	20241209	10.78	3630	-45.34	20240104	1791	10.78	20241209	3630	-45.34	20240104	1791	10.78	20241209	0.79	N	046120	500	137 억	381334	N	N	N	N
39	20241224	110520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1988	-2	5	-0.10	37718331	18847	26.52	2005	2020	1987	2585	1393	1990	2001.29	1.39	0	5092	2026	2007	1986	1967	1946	2017	1977	137	595	500	1430	1	1	27449486	546	-24.54	1.01	12	0.07	-81.00	1966.00	3640	20231221	-45.38	1791	20241209	11.00	3630	-45.23	20240104	1791	11.00	20241209	3630	-45.23	20240104	1791	11.00	20241209	0.79	N	046120	500	137 억	381334	N	N	N	N
40	20241224	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	15	2	0.75	31514901	15731	22.13	2005	2020	1990	2585	1393	1990	2003.36	1.39	0	6886	2026	2007	1986	1967	1946	2017	1977	137	595	500	1430	5	1	27449486	550	-24.75	1.02	12	0.06	-81.00	1966.00	3640	20231221	-44.92	1791	20241209	11.95	3630	-44.77	20240104	1791	11.95	20241209	3630	-44.77	20240104	1791	11.95	20241209	0.79	N	046120	500	137 억	381334	N	N	N	N
41	20241224	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	20	2	1.01	5322850	2654	3.73	2005	2010	2000	2585	1393	1990	2005.60	1.39	0	-1541	2026	2007	1986	1967	1946	2017	1977	137	595	500	1430	5	1	27449486	552	-24.81	1.02	12	0.01	-81.00	1966.00	3640	20231221	-44.78	1791	20241209	12.23	3630	-44.63	20240104	1791	12.23	20241209	3630	-44.63	20240104	1791	12.23	20241209	0.79	N	046120	500	137 억	381334	N	N	N	N
42	20241223	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1990	10	2	0.51	140929185	71079	97.93	1983	2005	1965	2570	1386	1980	1982.64	1.33	0	17681	2100	2039	2004	1943	1908	2022	1926	137	590	500	1420	1	1	27449486	546	-24.57	1.01	12	0.26	-81.00	1966.00	3640	20231221	-45.33	1791	20241209	11.11	3630	-45.18	20240104	1791	11.11	20241209	3630	-45.18	20240104	1791	11.11	20241209	0.77	N	046120	500	137 억	364056	N	N	N	N
43	20241223	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1997	17	2	0.86	131559197	66371	91.44	1983	2005	1965	2570	1386	1980	1982.18	1.33	0	17724	2100	2039	2004	1943	1908	2022	1926	137	590	500	1420	1	1	27449486	548	-24.65	1.02	12	0.24	-81.00	1966.00	3640	20231221	-45.14	1791	20241209	11.50	3630	-44.99	20240104	1791	11.50	20241209	3630	-44.99	20240104	1791	11.50	20241209	0.77	N	046120	500	137 억	364056	N	N	N	N
44	20241223	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1992	12	2	0.61	109164413	55162	76.00	1983	1998	1965	2570	1386	1980	1978.98	1.33	0	8421	2100	2039	2004	1943	1908	2022	1926	137	590	500	1420	1	1	27449486	547	-24.59	1.01	12	0.20	-81.00	1966.00	3640	20231221	-45.27	1791	20241209	11.22	3630	-45.12	20240104	1791	11.22	20241209	3630	-45.12	20240104	1791	11.22	20241209	0.77	N	046120	500	137 억	364056	N	N	N	N
45	20241223	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1980	0	3	0.00	100997780	51047	70.33	1983	1998	1965	2570	1386	1980	1978.53	1.33	0	7797	2100	2039	2004	1943	1908	2022	1926	137	590	500	1420	1	1	27449486	543	-24.44	1.01	12	0.19	-81.00	1966.00	3640	20231221	-45.60	1791	20241209	10.55	3630	-45.45	20240104	1791	10.55	20241209	3630	-45.45	20240104	1791	10.55	20241209	0.77	N	046120	500	137 억	364056	N	N	N	N
46	20241223	120518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1996	16	2	0.81	93157094	47094	64.88	1983	1998	1965	2570	1386	1980	1978.11	1.33	0	5295	2100	2039	2004	1943	1908	2022	1926	137	590	500	1420	1	1	27449486	548	-24.64	1.02	12	0.17	-81.00	1966.00	3640	20231221	-45.16	1791	20241209	11.45	3630	-45.01	20240104	1791	11.45	20241209	3630	-45.01	20240104	1791	11.45	20241209	0.77	N	046120	500	137 억	364056	N	N	N	N
47	20241223	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1982	2	2	0.10	69362271	35134	48.41	1983	1990	1965	2570	1386	1980	1974.22	1.33	0	4542	2100	2039	2004	1943	1908	2022	1926	137	590	500	1420	1	1	27449486	544	-24.47	1.01	12	0.13	-81.00	1966.00	3640	20231221	-45.55	1791	20241209	10.66	3630	-45.40	20240104	1791	10.66	20241209	3630	-45.40	20240104	1791	10.66	20241209	0.77	N	046120	500	137 억	364056	N	N	N	N
48	20241223	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	5	2	0.25	25319738	12819	17.66	1983	1990	1967	2570	1386	1980	1975.17	1.33	0	4014	2100	2039	2004	1943	1908	2022	1926	137	590	500	1420	1	1	27449486	545	-24.51	1.01	12	0.05	-81.00	1966.00	3640	20231221	-45.47	1791	20241209	10.83	3630	-45.32	20240104	1791	10.83	20241209	3630	-45.32	20240104	1791	10.83	20241209	0.77	N	046120	500	137 억	364056	N	N	N	N
49	20241223	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1980	0	3	0.00	1161868	586	0.81	1983	1989	1980	2570	1386	1980	1982.71	1.33	0	211	2100	2039	2004	1943	1908	2022	1926	137	590	500	1420	1	1	27449486	543	-24.44	1.01	12	0.00	-81.00	1966.00	3640	20231221	-45.60	1791	20241209	10.55	3630	-45.45	20240104	1791	10.55	20241209	3630	-45.45	20240104	1791	10.55	20241209	0.77	N	046120	500	137 억	364056	N	N	N	N
50	20241220	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1980	-30	5	-1.49	145178763	72554	97.52	2050	2065	1969	2610	1410	2010	2000.98	1.42	0	-24793	2042	2026	1994	1978	1946	2034	1986	137	600	500	1440	1	1	27449486	543	-24.44	1.01	12	0.26	-81.00	1966.00	3640	20231221	-45.60	1791	20241209	10.55	3630	-45.45	20240104	1791	10.55	20241209	3640	-45.60	20231221	1791	10.55	20241209	0.93	N	046120	500	137 억	388884	N	N	N	N
51	20241220	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1977	-33	5	-1.64	132198705	65988	88.69	2050	2065	1969	2610	1410	2010	2003.37	1.42	0	-23823	2042	2026	1994	1978	1946	2034	1986	137	600	500	1440	1	1	27449486	543	-24.41	1.01	12	0.24	-81.00	1966.00	3640	20231221	-45.69	1791	20241209	10.39	3630	-45.54	20240104	1791	10.39	20241209	3640	-45.69	20231221	1791	10.39	20241209	0.93	N	046120	500	137 억	388884	N	N	N	N
52	20241220	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1983	-27	5	-1.34	121213368	60426	81.22	2050	2065	1969	2610	1410	2010	2005.98	1.42	0	-22842	2042	2026	1994	1978	1946	2034	1986	137	600	500	1440	1	1	27449486	544	-24.48	1.01	12	0.22	-81.00	1966.00	3640	20231221	-45.52	1791	20241209	10.72	3630	-45.37	20240104	1791	10.72	20241209	3640	-45.52	20231221	1791	10.72	20241209	0.93	N	046120	500	137 억	388884	N	N	N	N
53	20241220	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1980	-30	5	-1.49	104942802	52176	70.13	2050	2065	1978	2610	1410	2010	2011.32	1.42	0	-20393	2042	2026	1994	1978	1946	2034	1986	137	600	500	1440	1	1	27449486	543	-24.44	1.01	12	0.19	-81.00	1966.00	3640	20231221	-45.60	1791	20241209	10.55	3630	-45.45	20240104	1791	10.55	20241209	3640	-45.60	20231221	1791	10.55	20241209	0.93	N	046120	500	137 억	388884	N	N	N	N
54	20241220	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1980	-30	5	-1.49	101790851	50583	67.99	2050	2065	1980	2610	1410	2010	2012.35	1.42	0	-19256	2042	2026	1994	1978	1946	2034	1986	137	600	500	1440	1	1	27449486	543	-24.44	1.01	12	0.18	-81.00	1966.00	3640	20231221	-45.60	1791	20241209	10.55	3630	-45.45	20240104	1791	10.55	20241209	3640	-45.60	20231221	1791	10.55	20241209	0.93	N	046120	500	137 억	388884	N	N	N	N
55	20241220	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-25	5	-1.24	89130853	44197	59.41	2050	2065	1985	2610	1410	2010	2016.67	1.42	0	-17091	2042	2026	1994	1978	1946	2034	1986	137	600	500	1440	1	1	27449486	545	-24.51	1.01	12	0.16	-81.00	1966.00	3640	20231221	-45.47	1791	20241209	10.83	3630	-45.32	20240104	1791	10.83	20241209	3640	-45.47	20231221	1791	10.83	20241209	0.93	N	046120	500	137 억	388884	N	N	N	N
56	20241220	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-10	5	-0.50	67114740	33122	44.52	2050	2065	1987	2610	1410	2010	2026.29	1.42	0	-8213	2042	2026	1994	1978	1946	2034	1986	137	600	500	1440	5	1	27449486	549	-24.69	1.02	12	0.12	-81.00	1966.00	3640	20231221	-45.05	1791	20241209	11.67	3630	-44.90	20240104	1791	11.67	20241209	3640	-45.05	20231221	1791	11.67	20241209	0.93	N	046120	500	137 억	388884	N	N	N	N
57	20241220	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	35	2	1.74	29699525	14453	19.43	2050	2065	2045	2610	1410	2010	2054.90	1.42	0	-2806	2042	2026	1994	1978	1946	2034	1986	137	600	500	1440	5	1	27449486	561	-25.25	1.04	12	0.05	-81.00	1966.00	3640	20231221	-43.82	1791	20241209	14.18	3630	-43.66	20240104	1791	14.18	20241209	3640	-43.82	20231221	1791	14.18	20241209	0.93	N	046120	500	137 억	388884	N	N	N	N
58	20241219	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-30	5	-1.47	147209201	73977	14.23	1963	2010	1962	2650	1430	2040	1989.92	1.36	0	14884	2378	2209	2061	1892	1744	2293	1976	137	610	500	1460	5	1	27449486	552	-24.81	1.02	12	0.27	-81.00	1966.00	3640	20231221	-44.78	1791	20241209	12.23	3630	-44.63	20240104	1791	12.23	20241209	3640	-44.78	20231221	1791	12.23	20241209	0.93	N	046120	500	137 억	374001	N	N	N	N
59	20241219	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-30	5	-1.47	138474326	69628	13.40	1963	2010	1962	2650	1430	2040	1988.77	1.36	0	14905	2378	2209	2061	1892	1744	2293	1976	137	610	500	1460	5	1	27449486	552	-24.81	1.02	12	0.25	-81.00	1966.00	3640	20231221	-44.78	1791	20241209	12.23	3630	-44.63	20240104	1791	12.23	20241209	3640	-44.78	20231221	1791	12.23	20241209	0.93	N	046120	500	137 억	374001	N	N	N	N
60	20241219	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-40	5	-1.96	116246549	58528	11.26	1963	2010	1962	2650	1430	2040	1986.17	1.36	0	15983	2378	2209	2061	1892	1744	2293	1976	137	610	500	1460	5	1	27449486	549	-24.69	1.02	12	0.21	-81.00	1966.00	3640	20231221	-45.05	1791	20241209	11.67	3630	-44.90	20240104	1791	11.67	20241209	3640	-45.05	20231221	1791	11.67	20241209	0.93	N	046120	500	137 억	374001	N	N	N	N
61	20241219	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1989	-51	5	-2.50	97558512	49184	9.46	1963	2010	1962	2650	1430	2040	1983.54	1.36	0	11216	2378	2209	2061	1892	1744	2293	1976	137	610	500	1460	1	1	27449486	546	-24.56	1.01	12	0.18	-81.00	1966.00	3640	20231221	-45.36	1791	20241209	11.06	3630	-45.21	20240104	1791	11.06	20241209	3640	-45.36	20231221	1791	11.06	20241209	0.93	N	046120	500	137 억	374001	N	N	N	N
62	20241219	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1998	-42	5	-2.06	78300467	39501	7.60	1963	2010	1962	2650	1430	2040	1982.24	1.36	0	9132	2378	2209	2061	1892	1744	2293	1976	137	610	500	1460	1	1	27449486	548	-24.67	1.02	12	0.14	-81.00	1966.00	3640	20231221	-45.11	1791	20241209	11.56	3630	-44.96	20240104	1791	11.56	20241209	3640	-45.11	20231221	1791	11.56	20241209	0.93	N	046120	500	137 억	374001	N	N	N	N
63	20241219	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1997	-43	5	-2.11	74768837	37730	7.26	1963	2010	1962	2650	1430	2040	1981.68	1.36	0	9908	2378	2209	2061	1892	1744	2293	1976	137	610	500	1460	1	1	27449486	548	-24.65	1.02	12	0.14	-81.00	1966.00	3640	20231221	-45.14	1791	20241209	11.50	3630	-44.99	20240104	1791	11.50	20241209	3640	-45.14	20231221	1791	11.50	20241209	0.93	N	046120	500	137 억	374001	N	N	N	N
64	20241219	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-35	5	-1.72	68097880	34386	6.62	1963	2010	1962	2650	1430	2040	1980.40	1.36	0	10923	2378	2209	2061	1892	1744	2293	1976	137	610	500	1460	5	1	27449486	550	-24.75	1.02	12	0.13	-81.00	1966.00	3640	20231221	-44.92	1791	20241209	11.95	3630	-44.77	20240104	1791	11.95	20241209	3640	-44.92	20231221	1791	11.95	20241209	0.93	N	046120	500	137 억	374001	N	N	N	N
65	20241219	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1986	-54	5	-2.65	27477028	13945	2.68	1963	2010	1962	2650	1430	2040	1970.39	1.36	0	1427	2378	2209	2061	1892	1744	2293	1976	137	610	500	1460	1	1	27449486	545	-24.52	1.01	12	0.05	-81.00	1966.00	3640	20231221	-45.44	1791	20241209	10.89	3630	-45.29	20240104	1791	10.89	20241209	3640	-45.44	20231221	1791	10.89	20241209	0.93	N	046120	500	137 억	374001	N	N	N	N
66	20241218	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	113	2	5.86	1090335723	519240	1055.39	1927	2230	1913	2505	1349	1927	2099.87	1.49	0	-34511	1962	1944	1934	1916	1906	1939	1911	137	578	500	1380	5	1	27449486	560	-25.19	1.04	12	1.89	-81.00	1966.00	3640	20231221	-43.96	1791	20241209	13.90	3630	-43.80	20240104	1791	13.90	20241209	3640	-43.96	20231221	1791	13.90	20241209	0.92	N	046120	500	137 억	408512	N	N	N	N
67	20241218	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	103	2	5.35	1074203283	511314	1039.28	1927	2230	1913	2505	1349	1927	2100.87	1.49	0	-34359	1962	1944	1934	1916	1906	1939	1911	137	578	500	1380	5	1	27449486	557	-25.06	1.03	12	1.86	-81.00	1966.00	3640	20231221	-44.23	1791	20241209	13.34	3630	-44.08	20240104	1791	13.34	20241209	3640	-44.23	20231221	1791	13.34	20241209	0.92	N	046120	500	137 억	408512	N	N	N	N
68	20241218	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	113	2	5.86	1043247023	496083	1008.32	1927	2230	1913	2505	1349	1927	2102.97	1.49	0	-39984	1962	1944	1934	1916	1906	1939	1911	137	578	500	1380	5	1	27449486	560	-25.19	1.04	12	1.81	-81.00	1966.00	3640	20231221	-43.96	1791	20241209	13.90	3630	-43.80	20240104	1791	13.90	20241209	3640	-43.96	20231221	1791	13.90	20241209	0.92	N	046120	500	137 억	408512	N	N	N	N
69	20241218	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	123	2	6.38	969739688	459832	934.64	1927	2230	1913	2505	1349	1927	2108.90	1.49	0	-57166	1962	1944	1934	1916	1906	1939	1911	137	578	500	1380	5	1	27449486	563	-25.31	1.04	12	1.68	-81.00	1966.00	3640	20231221	-43.68	1791	20241209	14.46	3630	-43.53	20240104	1791	14.46	20241209	3640	-43.68	20231221	1791	14.46	20241209	0.92	N	046120	500	137 억	408512	N	N	N	N
70	20241218	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	138	2	7.16	954984103	452686	920.11	1927	2230	1913	2505	1349	1927	2109.59	1.49	0	-57904	1962	1944	1934	1916	1906	1939	1911	137	578	500	1380	5	1	27449486	567	-25.49	1.05	12	1.65	-81.00	1966.00	3640	20231221	-43.27	1791	20241209	15.30	3630	-43.11	20240104	1791	15.30	20241209	3640	-43.27	20231221	1791	15.30	20241209	0.92	N	046120	500	137 억	408512	N	N	N	N
71	20241218	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	168	2	8.72	912318918	432007	878.08	1927	2230	1913	2505	1349	1927	2111.82	1.49	0	-62490	1962	1944	1934	1916	1906	1939	1911	137	578	500	1380	5	1	27449486	575	-25.86	1.07	12	1.57	-81.00	1966.00	3640	20231221	-42.45	1791	20241209	16.97	3630	-42.29	20240104	1791	16.97	20241209	3640	-42.45	20231221	1791	16.97	20241209	0.92	N	046120	500	137 억	408512	N	N	N	N
72	20241218	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1973	46	2	2.39	47093907	24342	49.48	1927	1973	1913	2505	1349	1927	1934.68	1.49	0	-3755	1962	1944	1934	1916	1906	1939	1911	137	578	500	1380	1	1	27449486	542	-24.36	1.00	12	0.09	-81.00	1966.00	3640	20231221	-45.80	1791	20241209	10.16	3630	-45.65	20240104	1791	10.16	20241209	3640	-45.80	20231221	1791	10.16	20241209	0.92	N	046120	500	137 억	408512	N	N	N	N
73	20241218	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1927	0	3	0.00	1914561	994	2.02	1927	1927	1913	2505	1349	1927	1926.12	1.49	0	-374	1962	1944	1934	1916	1906	1939	1911	137	578	500	1380	1	1	27449486	529	-23.79	0.98	12	0.00	-81.00	1966.00	3640	20231221	-47.06	1791	20241209	7.59	3630	-46.91	20240104	1791	7.59	20241209	3640	-47.06	20231221	1791	7.59	20241209	0.92	N	046120	500	137 억	408512	N	N	N	N
74	20241217	160508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1927	-18	5	-0.93	94776635	49099	73.57	1951	1952	1924	2525	1362	1945	1930.32	1.55	0	-18187	1973	1958	1947	1932	1921	1966	1940	137	580	500	1400	1	1	27449486	529	-23.79	0.98	12	0.18	-81.00	1966.00	3640	20231221	-47.06	1791	20241209	7.59	3630	-46.91	20240104	1791	7.59	20241209	3640	-47.06	20231221	1791	7.59	20241209	0.92	N	046120	500	137 억	426597	N	N	N	N
75	20241217	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1925	-20	5	-1.03	92506419	47920	71.80	1951	1952	1924	2525	1362	1945	1930.43	1.55	0	-17703	1973	1958	1947	1932	1921	1966	1940	137	580	500	1400	1	1	27449486	528	-23.77	0.98	12	0.17	-81.00	1966.00	3640	20231221	-47.12	1791	20241209	7.48	3630	-46.97	20240104	1791	7.48	20241209	3640	-47.12	20231221	1791	7.48	20241209	0.92	N	046120	500	137 억	426597	N	N	N	N
76	20241217	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1927	-18	5	-0.93	82964673	42964	64.38	1951	1952	1925	2525	1362	1945	1931.03	1.55	0	-15613	1973	1958	1947	1932	1921	1966	1940	137	580	500	1400	1	1	27449486	529	-23.79	0.98	12	0.16	-81.00	1966.00	3640	20231221	-47.06	1791	20241209	7.59	3630	-46.91	20240104	1791	7.59	20241209	3640	-47.06	20231221	1791	7.59	20241209	0.92	N	046120	500	137 억	426597	N	N	N	N
77	20241217	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1929	-16	5	-0.82	78491979	40641	60.89	1951	1952	1925	2525	1362	1945	1931.35	1.55	0	-15592	1973	1958	1947	1932	1921	1966	1940	137	580	500	1400	1	1	27449486	530	-23.81	0.98	12	0.15	-81.00	1966.00	3640	20231221	-47.01	1791	20241209	7.71	3630	-46.86	20240104	1791	7.71	20241209	3640	-47.01	20231221	1791	7.71	20241209	0.92	N	046120	500	137 억	426597	N	N	N	N
78	20241217	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-17	5	-0.87	64586170	33427	50.09	1951	1952	1925	2525	1362	1945	1932.16	1.55	0	-14407	1973	1958	1947	1932	1921	1966	1940	137	580	500	1400	1	1	27449486	529	-23.80	0.98	12	0.12	-81.00	1966.00	3640	20231221	-47.03	1791	20241209	7.65	3630	-46.89	20240104	1791	7.65	20241209	3640	-47.03	20231221	1791	7.65	20241209	0.92	N	046120	500	137 억	426597	N	N	N	N
79	20241217	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-17	5	-0.87	46764571	24179	36.23	1951	1952	1927	2525	1362	1945	1934.10	1.55	0	-13016	1973	1958	1947	1932	1921	1966	1940	137	580	500	1400	1	1	27449486	529	-23.80	0.98	12	0.09	-81.00	1966.00	3640	20231221	-47.03	1791	20241209	7.65	3630	-46.89	20240104	1791	7.65	20241209	3640	-47.03	20231221	1791	7.65	20241209	0.92	N	046120	500	137 억	426597	N	N	N	N
80	20241217	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1929	-16	5	-0.82	40007555	20676	30.98	1951	1952	1929	2525	1362	1945	1934.98	1.55	0	-12635	1973	1958	1947	1932	1921	1966	1940	137	580	500	1400	1	1	27449486	530	-23.81	0.98	12	0.08	-81.00	1966.00	3640	20231221	-47.01	1791	20241209	7.71	3630	-46.86	20240104	1791	7.71	20241209	3640	-47.01	20231221	1791	7.71	20241209	0.92	N	046120	500	137 억	426597	N	N	N	N
81	20241217	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1951	6	2	0.31	7663226	3935	5.90	1951	1952	1933	2525	1362	1945	1947.45	1.55	0	-2930	1973	1958	1947	1932	1921	1966	1940	137	580	500	1400	1	1	27449486	536	-24.09	0.99	12	0.01	-81.00	1966.00	3640	20231221	-46.40	1791	20241209	8.93	3630	-46.25	20240104	1791	8.93	20241209	3640	-46.40	20231221	1791	8.93	20241209	0.92	N	046120	500	137 억	426597	N	N	N	N
82	20241216	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1945	10	2	0.52	128867636	66188	116.87	1943	1962	1936	2515	1355	1935	1947.00	1.49	0	17573	1952	1943	1930	1921	1908	1948	1926	137	580	500	1390	1	1	27449486	534	-24.01	0.99	12	0.24	-81.00	1966.00	3640	20231221	-46.57	1791	20241209	8.60	3630	-46.42	20240104	1791	8.60	20241209	3640	-46.57	20231221	1791	8.60	20241209	0.91	N	046120	500	137 억	409013	N	N	N	N
83	20241216	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1945	10	2	0.52	123824349	63595	112.29	1943	1962	1936	2515	1355	1935	1947.08	1.49	0	17868	1952	1943	1930	1921	1908	1948	1926	137	580	500	1390	1	1	27449486	534	-24.01	0.99	12	0.23	-81.00	1966.00	3640	20231221	-46.57	1791	20241209	8.60	3630	-46.42	20240104	1791	8.60	20241209	3640	-46.57	20231221	1791	8.60	20241209	0.91	N	046120	500	137 억	409013	N	N	N	N
84	20241216	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1944	9	2	0.47	116591767	59874	105.72	1943	1962	1936	2515	1355	1935	1947.29	1.49	0	16410	1952	1943	1930	1921	1908	1948	1926	137	580	500	1390	1	1	27449486	534	-24.00	0.99	12	0.22	-81.00	1966.00	3640	20231221	-46.59	1791	20241209	8.54	3630	-46.45	20240104	1791	8.54	20241209	3640	-46.59	20231221	1791	8.54	20241209	0.91	N	046120	500	137 억	409013	N	N	N	N
85	20241216	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1940	5	2	0.26	109648490	56296	99.40	1943	1962	1936	2515	1355	1935	1947.71	1.49	0	17627	1952	1943	1930	1921	1908	1948	1926	137	580	500	1390	1	1	27449486	533	-23.95	0.99	12	0.21	-81.00	1966.00	3640	20231221	-46.70	1791	20241209	8.32	3630	-46.56	20240104	1791	8.32	20241209	3640	-46.70	20231221	1791	8.32	20241209	0.91	N	046120	500	137 억	409013	N	N	N	N
86	20241216	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1946	11	2	0.57	89812351	46071	81.35	1943	1962	1938	2515	1355	1935	1949.43	1.49	0	15432	1952	1943	1930	1921	1908	1948	1926	137	580	500	1390	1	1	27449486	534	-24.02	0.99	12	0.17	-81.00	1966.00	3640	20231221	-46.54	1791	20241209	8.65	3630	-46.39	20240104	1791	8.65	20241209	3640	-46.54	20231221	1791	8.65	20241209	0.91	N	046120	500	137 억	409013	N	N	N	N
87	20241216	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1946	11	2	0.57	73792207	37815	66.77	1943	1962	1941	2515	1355	1935	1951.40	1.49	0	14059	1952	1943	1930	1921	1908	1948	1926	137	580	500	1390	1	1	27449486	534	-24.02	0.99	12	0.14	-81.00	1966.00	3640	20231221	-46.54	1791	20241209	8.65	3630	-46.39	20240104	1791	8.65	20241209	3640	-46.54	20231221	1791	8.65	20241209	0.91	N	046120	500	137 억	409013	N	N	N	N
88	20241216	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	15	2	0.78	63395044	32476	57.34	1943	1962	1943	2515	1355	1935	1952.06	1.49	0	14357	1952	1943	1930	1921	1908	1948	1926	137	580	500	1390	1	1	27449486	535	-24.07	0.99	12	0.12	-81.00	1966.00	3640	20231221	-46.43	1791	20241209	8.88	3630	-46.28	20240104	1791	8.88	20241209	3640	-46.43	20231221	1791	8.88	20241209	0.91	N	046120	500	137 억	409013	N	N	N	N
89	20241216	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	19	2	0.98	5595670	2874	5.07	1943	1954	1943	2515	1355	1935	1947.00	1.49	0	-159	1952	1943	1930	1921	1908	1948	1926	137	580	500	1390	1	1	27449486	536	-24.12	0.99	12	0.01	-81.00	1966.00	3640	20231221	-46.32	1791	20241209	9.10	3630	-46.17	20240104	1791	9.10	20241209	3640	-46.32	20231221	1791	9.10	20241209	0.91	N	046120	500	137 억	409013	N	N	N	N
90	20241213	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1935	6	2	0.31	108395040	56217	64.22	1932	1939	1917	2505	1351	1929	1928.14	1.45	0	12019	2009	1969	1945	1905	1881	1957	1893	137	576	500	1380	1	1	27449486	531	-23.89	0.98	12	0.20	-81.00	1966.00	3640	20231221	-46.84	1791	20241209	8.04	3630	-46.69	20240104	1791	8.04	20241209	3640	-46.84	20231221	1791	8.04	20241209	0.93	N	046120	500	137 억	397097	N	N	N	N
91	20241213	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1933	4	2	0.21	105653975	54799	62.60	1932	1939	1917	2505	1351	1929	1928.03	1.45	0	12157	2009	1969	1945	1905	1881	1957	1893	137	576	500	1380	1	1	27449486	531	-23.86	0.98	12	0.20	-81.00	1966.00	3640	20231221	-46.90	1791	20241209	7.93	3630	-46.75	20240104	1791	7.93	20241209	3640	-46.90	20231221	1791	7.93	20241209	0.93	N	046120	500	137 억	397097	N	N	N	N
92	20241213	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1931	2	2	0.10	80734351	41895	47.86	1932	1939	1917	2505	1351	1929	1927.06	1.45	0	8515	2009	1969	1945	1905	1881	1957	1893	137	576	500	1380	1	1	27449486	530	-23.84	0.98	12	0.15	-81.00	1966.00	3640	20231221	-46.95	1791	20241209	7.82	3630	-46.80	20240104	1791	7.82	20241209	3640	-46.95	20231221	1791	7.82	20241209	0.93	N	046120	500	137 억	397097	N	N	N	N
93	20241213	130509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1938	9	2	0.47	72838569	37807	43.19	1932	1939	1917	2505	1351	1929	1926.59	1.45	0	8515	2009	1969	1945	1905	1881	1957	1893	137	576	500	1380	1	1	27449486	532	-23.93	0.99	12	0.14	-81.00	1966.00	3640	20231221	-46.76	1791	20241209	8.21	3630	-46.61	20240104	1791	8.21	20241209	3640	-46.76	20231221	1791	8.21	20241209	0.93	N	046120	500	137 억	397097	N	N	N	N
94	20241213	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1937	8	2	0.41	69485526	36076	41.21	1932	1937	1917	2505	1351	1929	1926.09	1.45	0	7548	2009	1969	1945	1905	1881	1957	1893	137	576	500	1380	1	1	27449486	532	-23.91	0.99	12	0.13	-81.00	1966.00	3640	20231221	-46.79	1791	20241209	8.15	3630	-46.64	20240104	1791	8.15	20241209	3640	-46.79	20231221	1791	8.15	20241209	0.93	N	046120	500	137 억	397097	N	N	N	N
95	20241213	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1927	-2	5	-0.10	60475796	31415	35.89	1932	1937	1917	2505	1351	1929	1925.06	1.45	0	3490	2009	1969	1945	1905	1881	1957	1893	137	576	500	1380	1	1	27449486	529	-23.79	0.98	12	0.11	-81.00	1966.00	3640	20231221	-47.06	1791	20241209	7.59	3630	-46.91	20240104	1791	7.59	20241209	3640	-47.06	20231221	1791	7.59	20241209	0.93	N	046120	500	137 억	397097	N	N	N	N
96	20241213	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1935	6	2	0.31	37312172	19356	22.11	1932	1937	1917	2505	1351	1929	1927.68	1.45	0	1905	2009	1969	1945	1905	1881	1957	1893	137	576	500	1380	1	1	27449486	531	-23.89	0.98	12	0.07	-81.00	1966.00	3640	20231221	-46.84	1791	20241209	8.04	3630	-46.69	20240104	1791	8.04	20241209	3640	-46.84	20231221	1791	8.04	20241209	0.93	N	046120	500	137 억	397097	N	N	N	N
97	20241213	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1936	7	2	0.36	5518227	2873	3.28	1932	1936	1917	2505	1351	1929	1920.72	1.45	0	96	2009	1969	1945	1905	1881	1957	1893	137	576	500	1380	1	1	27449486	531	-23.90	0.98	12	0.01	-81.00	1966.00	3640	20231221	-46.81	1791	20241209	8.10	3630	-46.67	20240104	1791	8.10	20241209	3640	-46.81	20231221	1791	8.10	20241209	0.93	N	046120	500	137 억	397097	N	N	N	N
98	20241212	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1929	-5	5	-0.26	169330130	87208	96.26	1937	1985	1921	2510	1354	1934	1941.68	1.50	0	-14943	1998	1966	1903	1871	1808	1982	1887	137	576	500	1390	1	1	27449486	530	-23.81	0.98	12	0.32	-81.00	1966.00	3640	20231221	-47.01	1791	20241209	7.71	3630	-46.86	20240104	1791	7.71	20241209	3640	-47.01	20231221	1791	7.71	20241209	0.93	N	046120	500	137 억	411616	N	N	N	N
99	20241212	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1927	-7	5	-0.36	151850421	78143	86.26	1937	1985	1921	2510	1354	1934	1943.24	1.50	0	-19546	1998	1966	1903	1871	1808	1982	1887	137	576	500	1390	1	1	27449486	529	-23.79	0.98	12	0.28	-81.00	1966.00	3640	20231221	-47.06	1791	20241209	7.59	3630	-46.91	20240104	1791	7.59	20241209	3640	-47.06	20231221	1791	7.59	20241209	0.93	N	046120	500	137 억	411616	N	N	N	N
100	20241212	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1940	6	2	0.31	132341682	68023	75.08	1937	1985	1921	2510	1354	1934	1945.54	1.50	0	-19465	1998	1966	1903	1871	1808	1982	1887	137	576	500	1390	1	1	27449486	533	-23.95	0.99	12	0.25	-81.00	1966.00	3640	20231221	-46.70	1791	20241209	8.32	3630	-46.56	20240104	1791	8.32	20241209	3640	-46.70	20231221	1791	8.32	20241209	0.93	N	046120	500	137 억	411616	N	N	N	N
101	20241212	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1931	-3	5	-0.16	118439633	60825	67.14	1937	1985	1921	2510	1354	1934	1947.22	1.50	0	-18353	1998	1966	1903	1871	1808	1982	1887	137	576	500	1390	1	1	27449486	530	-23.84	0.98	12	0.22	-81.00	1966.00	3640	20231221	-46.95	1791	20241209	7.82	3630	-46.80	20240104	1791	7.82	20241209	3640	-46.95	20231221	1791	7.82	20241209	0.93	N	046120	500	137 억	411616	N	N	N	N
102	20241212	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	-4	5	-0.21	114588045	58829	64.94	1937	1985	1921	2510	1354	1934	1947.82	1.50	0	-16733	1998	1966	1903	1871	1808	1982	1887	137	576	500	1390	1	1	27449486	530	-23.83	0.98	12	0.21	-81.00	1966.00	3640	20231221	-46.98	1791	20241209	7.76	3630	-46.83	20240104	1791	7.76	20241209	3640	-46.98	20231221	1791	7.76	20241209	0.93	N	046120	500	137 억	411616	N	N	N	N
103	20241212	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1953	19	2	0.98	76142746	38998	43.05	1937	1985	1921	2510	1354	1934	1952.48	1.50	0	-1817	1998	1966	1903	1871	1808	1982	1887	137	576	500	1390	1	1	27449486	536	-24.11	0.99	12	0.14	-81.00	1966.00	3640	20231221	-46.35	1791	20241209	9.05	3630	-46.20	20240104	1791	9.05	20241209	3640	-46.35	20231221	1791	9.05	20241209	0.93	N	046120	500	137 억	411616	N	N	N	N
104	20241212	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1949	15	2	0.78	65292218	33418	36.89	1937	1985	1921	2510	1354	1934	1953.80	1.50	0	-3318	1998	1966	1903	1871	1808	1982	1887	137	576	500	1390	1	1	27449486	535	-24.06	0.99	12	0.12	-81.00	1966.00	3640	20231221	-46.46	1791	20241209	8.82	3630	-46.31	20240104	1791	8.82	20241209	3640	-46.46	20231221	1791	8.82	20241209	0.93	N	046120	500	137 억	411616	N	N	N	N
105	20241212	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1943	9	2	0.47	17335044	8957	9.89	1937	1943	1921	2510	1354	1934	1935.36	1.50	0	3068	1998	1966	1903	1871	1808	1982	1887	137	576	500	1390	1	1	27449486	533	-23.99	0.99	12	0.03	-81.00	1966.00	3640	20231221	-46.62	1791	20241209	8.49	3630	-46.47	20240104	1791	8.49	20241209	3640	-46.62	20231221	1791	8.49	20241209	0.93	N	046120	500	137 억	411616	N	N	N	N
106	20241211	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1934	80	2	4.31	172903551	90508	71.60	1848	1935	1840	2410	1298	1854	1910.36	1.34	0	44454	1897	1875	1838	1816	1779	1886	1827	137	556	500	1330	1	1	27449486	531	-23.88	0.98	12	0.33	-81.00	1966.00	3640	20231221	-46.87	1791	20241209	7.98	3630	-46.72	20240104	1791	7.98	20241209	3640	-46.87	20231221	1791	7.98	20241209	0.95	N	046120	500	137 억	367263	N	N	N	N
107	20241211	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1931	77	2	4.15	170083782	89050	70.45	1848	1935	1840	2410	1298	1854	1909.98	1.34	0	44404	1897	1875	1838	1816	1779	1886	1827	137	556	500	1330	1	1	27449486	530	-23.84	0.98	12	0.32	-81.00	1966.00	3640	20231221	-46.95	1791	20241209	7.82	3630	-46.80	20240104	1791	7.82	20241209	3640	-46.95	20231221	1791	7.82	20241209	0.95	N	046120	500	137 억	367263	N	N	N	N
108	20241211	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	76	2	4.10	152438207	79907	63.22	1848	1935	1840	2410	1298	1854	1907.70	1.34	0	38824	1897	1875	1838	1816	1779	1886	1827	137	556	500	1330	1	1	27449486	530	-23.83	0.98	12	0.29	-81.00	1966.00	3640	20231221	-46.98	1791	20241209	7.76	3630	-46.83	20240104	1791	7.76	20241209	3640	-46.98	20231221	1791	7.76	20241209	0.95	N	046120	500	137 억	367263	N	N	N	N
109	20241211	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1927	73	2	3.94	145351311	76237	60.31	1848	1935	1840	2410	1298	1854	1906.57	1.34	0	36801	1897	1875	1838	1816	1779	1886	1827	137	556	500	1330	1	1	27449486	529	-23.79	0.98	12	0.28	-81.00	1966.00	3640	20231221	-47.06	1791	20241209	7.59	3630	-46.91	20240104	1791	7.59	20241209	3640	-47.06	20231221	1791	7.59	20241209	0.95	N	046120	500	137 억	367263	N	N	N	N
110	20241211	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1921	67	2	3.61	135486903	71111	56.26	1848	1935	1840	2410	1298	1854	1905.29	1.34	0	35083	1897	1875	1838	1816	1779	1886	1827	137	556	500	1330	1	1	27449486	527	-23.72	0.98	12	0.26	-81.00	1966.00	3640	20231221	-47.23	1791	20241209	7.26	3630	-47.08	20240104	1791	7.26	20241209	3640	-47.23	20231221	1791	7.26	20241209	0.95	N	046120	500	137 억	367263	N	N	N	N
111	20241211	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1925	71	2	3.83	120899988	63509	50.24	1848	1935	1840	2410	1298	1854	1903.67	1.34	0	35136	1897	1875	1838	1816	1779	1886	1827	137	556	500	1330	1	1	27449486	528	-23.77	0.98	12	0.23	-81.00	1966.00	3640	20231221	-47.12	1791	20241209	7.48	3630	-46.97	20240104	1791	7.48	20241209	3640	-47.12	20231221	1791	7.48	20241209	0.95	N	046120	500	137 억	367263	N	N	N	N
112	20241211	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1920	66	2	3.56	85470129	45104	35.68	1848	1922	1840	2410	1298	1854	1894.96	1.34	0	26599	1897	1875	1838	1816	1779	1886	1827	137	556	500	1330	1	1	27449486	527	-23.70	0.98	12	0.16	-81.00	1966.00	3640	20231221	-47.25	1791	20241209	7.20	3630	-47.11	20240104	1791	7.20	20241209	3640	-47.25	20231221	1791	7.20	20241209	0.95	N	046120	500	137 억	367263	N	N	N	N
113	20241211	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1852	-2	5	-0.11	10018125	5424	4.29	1848	1852	1840	2410	1298	1854	1847.00	1.34	0	-2319	1897	1875	1838	1816	1779	1886	1827	137	556	500	1330	1	1	27449486	508	-22.86	0.94	12	0.02	-81.00	1966.00	3640	20231221	-49.12	1791	20241209	3.41	3630	-48.98	20240104	1791	3.41	20241209	3640	-49.12	20231221	1791	3.41	20241209	0.95	N	046120	500	137 억	367263	N	N	N	N
114	20241210	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1854	54	2	3.00	229522369	124439	46.20	1801	1860	1801	2340	1260	1800	1844.42	1.19	0	40332	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	509	-22.89	0.94	12	0.45	-81.00	1966.00	3640	20231221	-49.07	1791	20241209	3.52	3630	-48.93	20240104	1791	3.52	20241209	3640	-49.07	20231221	1791	3.52	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
115	20241210	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1859	59	2	3.28	195813419	106220	39.44	1801	1860	1801	2340	1260	1800	1843.47	1.19	0	40314	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	510	-22.95	0.95	12	0.39	-81.00	1966.00	3640	20231221	-48.93	1791	20241209	3.80	3630	-48.79	20240104	1791	3.80	20241209	3640	-48.93	20231221	1791	3.80	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
116	20241210	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1857	57	2	3.17	166384271	90364	33.55	1801	1860	1801	2340	1260	1800	1841.27	1.19	0	29246	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	510	-22.93	0.94	12	0.33	-81.00	1966.00	3640	20231221	-48.98	1791	20241209	3.69	3630	-48.84	20240104	1791	3.69	20241209	3640	-48.98	20231221	1791	3.69	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
117	20241210	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1854	54	2	3.00	155335695	84413	31.34	1801	1860	1801	2340	1260	1800	1840.19	1.19	0	29353	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	509	-22.89	0.94	12	0.31	-81.00	1966.00	3640	20231221	-49.07	1791	20241209	3.52	3630	-48.93	20240104	1791	3.52	20241209	3640	-49.07	20231221	1791	3.52	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
118	20241210	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1854	54	2	3.00	144187499	78395	29.11	1801	1860	1801	2340	1260	1800	1839.24	1.19	0	29817	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	509	-22.89	0.94	12	0.29	-81.00	1966.00	3640	20231221	-49.07	1791	20241209	3.52	3630	-48.93	20240104	1791	3.52	20241209	3640	-49.07	20231221	1791	3.52	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
119	20241210	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1856	56	2	3.11	134766273	73322	27.22	1801	1857	1801	2340	1260	1800	1838.01	1.19	0	29817	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	509	-22.91	0.94	12	0.27	-81.00	1966.00	3640	20231221	-49.01	1791	20241209	3.63	3630	-48.87	20240104	1791	3.63	20241209	3640	-49.01	20231221	1791	3.63	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
120	20241210	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1839	39	2	2.17	84500991	46143	17.13	1801	1850	1801	2340	1260	1800	1831.29	1.19	0	13906	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	505	-22.70	0.94	12	0.17	-81.00	1966.00	3640	20231221	-49.48	1791	20241209	2.68	3630	-49.34	20240104	1791	2.68	20241209	3640	-49.48	20231221	1791	2.68	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
121	20241210	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1830	30	2	1.67	4771568	2625	0.97	1801	1830	1801	2340	1260	1800	1817.74	1.19	0	1123	1979	1889	1840	1750	1701	1865	1726	137	540	500	1290	1	1	27449486	502	-22.59	0.93	12	0.01	-81.00	1966.00	3640	20231221	-49.73	1791	20241209	2.18	3630	-49.59	20240104	1791	2.18	20241209	3640	-49.73	20231221	1791	2.18	20241209	0.97	N	046120	500	137 억	327256	N	N	N	N
122	20241209	160500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1800	-141	5	-7.26	490551316	268956	74.94	1930	1930	1791	2520	1359	1941	1823.91	1.35	0	-43586	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	494	-22.22	0.92	12	0.98	-81.00	1966.00	3640	20231221	-50.55	1791	20241209	0.50	3630	-50.41	20240104	1791	0.50	20241209	3640	-50.55	20231221	1791	0.50	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
123	20241209	150502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1791	-150	5	-7.73	472362107	258852	72.13	1930	1930	1791	2520	1359	1941	1824.83	1.35	0	-41036	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	492	-22.11	0.91	12	0.94	-81.00	1966.00	3640	20231221	-50.80	1791	20241209	0.00	3630	-50.66	20240104	1791	0.00	20241209	3640	-50.80	20231221	1791	0.00	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
124	20241209	140501	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1815	-126	5	-6.49	395399710	216230	60.25	1930	1930	1810	2520	1359	1941	1828.61	1.35	0	-25111	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	498	-22.41	0.92	12	0.79	-81.00	1966.00	3640	20231221	-50.14	1810	20241209	0.28	3630	-50.00	20240104	1810	0.28	20241209	3640	-50.14	20231221	1810	0.28	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
125	20241209	130502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1810	-131	5	-6.75	353078698	192910	53.75	1930	1930	1810	2520	1359	1941	1830.28	1.35	0	-26284	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	497	-22.35	0.92	12	0.70	-81.00	1966.00	3640	20231221	-50.27	1810	20241209	0.00	3630	-50.14	20240104	1810	0.00	20241209	3640	-50.27	20231221	1810	0.00	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
126	20241209	120500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1814	-127	5	-6.54	309083182	168649	46.99	1930	1930	1813	2520	1359	1941	1832.70	1.35	0	-24944	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	498	-22.40	0.92	12	0.61	-81.00	1966.00	3640	20231221	-50.16	1813	20241209	0.06	3630	-50.03	20240104	1813	0.06	20241209	3640	-50.16	20231221	1813	0.06	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
127	20241209	110502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1815	-126	5	-6.49	260609995	141964	39.56	1930	1930	1814	2520	1359	1941	1835.75	1.35	0	-31651	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	498	-22.41	0.92	12	0.52	-81.00	1966.00	3640	20231221	-50.14	1814	20241209	0.06	3630	-50.00	20240104	1814	0.06	20241209	3640	-50.14	20231221	1814	0.06	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
128	20241209	100500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1829	-112	5	-5.77	147073965	79605	22.18	1930	1930	1815	2520	1359	1941	1847.55	1.35	0	-21597	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	502	-22.58	0.93	12	0.29	-81.00	1966.00	3640	20231221	-49.75	1815	20241209	0.77	3630	-49.61	20240104	1815	0.77	20241209	3640	-49.75	20231221	1815	0.77	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
129	20241209	090459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1883	-58	5	-2.99	17446176	9145	2.55	1930	1930	1883	2520	1359	1941	1907.73	1.35	0	-6777	2117	2028	1966	1877	1815	1998	1847	137	579	500	1390	1	1	27449486	517	-23.25	0.96	12	0.03	-81.00	1966.00	3640	20231221	-48.27	1883	20241209	0.00	3630	-48.13	20240104	1883	0.00	20241209	3640	-48.27	20231221	1883	0.00	20241209	0.99	N	046120	500	137 억	370735	N	N	N	N
130	20241206	160457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1941	-124	5	-6.00	707710393	358877	278.08	2035	2055	1904	2680	1450	2065	1972.02	1.36	0	-6416	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	533	-23.96	0.99	12	1.31	-81.00	1966.00	3640	20231221	-46.68	1904	20241206	1.94	3630	-46.53	20240104	1904	1.94	20241206	3640	-46.68	20231221	1904	1.94	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
131	20241206	150459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1949	-116	5	-5.62	676142037	342632	265.49	2035	2055	1904	2680	1450	2065	1973.38	1.36	0	-1633	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	535	-24.06	0.99	12	1.25	-81.00	1966.00	3640	20231221	-46.46	1904	20241206	2.36	3630	-46.31	20240104	1904	2.36	20241206	3640	-46.46	20231221	1904	2.36	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
132	20241206	140457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1948	-117	5	-5.67	604993357	306056	237.15	2035	2055	1904	2680	1450	2065	1976.74	1.36	0	-2118	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	535	-24.05	0.99	12	1.11	-81.00	1966.00	3640	20231221	-46.48	1904	20241206	2.31	3630	-46.34	20240104	1904	2.31	20241206	3640	-46.48	20231221	1904	2.31	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
133	20241206	130458	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1953	-112	5	-5.42	571256358	288726	223.72	2035	2055	1904	2680	1450	2065	1978.54	1.36	0	-6113	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	536	-24.11	0.99	12	1.05	-81.00	1966.00	3640	20231221	-46.35	1904	20241206	2.57	3630	-46.20	20240104	1904	2.57	20241206	3640	-46.35	20231221	1904	2.57	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
134	20241206	120455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1946	-119	5	-5.76	547242904	276380	214.16	2035	2055	1904	2680	1450	2065	1980.04	1.36	0	-7350	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	534	-24.02	0.99	12	1.01	-81.00	1966.00	3640	20231221	-46.54	1904	20241206	2.21	3630	-46.39	20240104	1904	2.21	20241206	3640	-46.54	20231221	1904	2.21	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
135	20241206	110457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1947	-118	5	-5.71	484831582	244264	189.27	2035	2055	1904	2680	1450	2065	1984.87	1.36	0	-18770	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	534	-24.04	0.99	12	0.89	-81.00	1966.00	3640	20231221	-46.51	1904	20241206	2.26	3630	-46.36	20240104	1904	2.26	20241206	3640	-46.51	20231221	1904	2.26	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
136	20241206	100454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1980	-85	5	-4.12	244113165	121322	94.01	2035	2055	1968	2680	1450	2065	2012.11	1.36	0	-11234	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	1	1	27449486	543	-24.44	1.01	12	0.44	-81.00	1966.00	3640	20231221	-45.60	1968	20241206	0.61	3630	-45.45	20240104	1968	0.61	20241206	3640	-45.60	20231221	1968	0.61	20241206	1.01	N	046120	500	137 억	374558	N	N	N	N
137	20241206	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-15	5	-0.73	49613125	24366	18.88	2035	2055	2035	2680	1450	2065	2036.16	1.36	0	19272	2141	2102	2056	2017	1971	2122	2037	137	615	500	1480	5	1	27449486	563	-25.31	1.04	12	0.09	-81.00	1966.00	3640	20231221	-43.68	1987	20241204	3.17	3630	-43.53	20240104	1987	3.17	20241204	3640	-43.68	20231221	1987	3.17	20241204	1.01	N	046120	500	137 억	374558	N	N	N	N
138	20241205	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	10	2	0.49	264350895	128742	20.26	2045	2095	2010	2670	1440	2055	2053.29	1.36	0	697	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	567	-25.49	1.05	12	0.47	-81.00	1966.00	3640	20231221	-43.27	1987	20241204	3.93	3630	-43.11	20240104	1987	3.93	20241204	3640	-43.27	20231221	1987	3.93	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
139	20241205	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-15	5	-0.73	251312630	122398	19.26	2045	2095	2010	2670	1440	2055	2053.24	1.36	0	2435	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	560	-25.19	1.04	12	0.45	-81.00	1966.00	3640	20231221	-43.96	1987	20241204	2.67	3630	-43.80	20240104	1987	2.67	20241204	3640	-43.96	20231221	1987	2.67	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
140	20241205	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	10	2	0.49	201073755	97906	15.41	2045	2095	2010	2670	1440	2055	2053.74	1.36	0	13047	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	567	-25.49	1.05	12	0.36	-81.00	1966.00	3640	20231221	-43.27	1987	20241204	3.93	3630	-43.11	20240104	1987	3.93	20241204	3640	-43.27	20231221	1987	3.93	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
141	20241205	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	15	2	0.73	179989115	87714	13.80	2045	2095	2010	2670	1440	2055	2052.00	1.36	0	15966	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	568	-25.56	1.05	12	0.32	-81.00	1966.00	3640	20231221	-43.13	1987	20241204	4.18	3630	-42.98	20240104	1987	4.18	20241204	3640	-43.13	20231221	1987	4.18	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
142	20241205	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	25	2	1.22	164603420	80303	12.64	2045	2095	2010	2670	1440	2055	2049.78	1.36	0	12123	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	571	-25.68	1.06	12	0.29	-81.00	1966.00	3640	20231221	-42.86	1987	20241204	4.68	3630	-42.70	20240104	1987	4.68	20241204	3640	-42.86	20231221	1987	4.68	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
143	20241205	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	15	2	0.73	156402595	76333	12.01	2045	2095	2010	2670	1440	2055	2048.95	1.36	0	11914	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	568	-25.56	1.05	12	0.28	-81.00	1966.00	3640	20231221	-43.13	1987	20241204	4.18	3630	-42.98	20240104	1987	4.18	20241204	3640	-43.13	20231221	1987	4.18	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
144	20241205	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	0	3	0.00	113255200	55565	8.74	2045	2075	2010	2670	1440	2055	2038.25	1.36	0	9612	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	564	-25.37	1.05	12	0.20	-81.00	1966.00	3640	20231221	-43.54	1987	20241204	3.42	3630	-43.39	20240104	1987	3.42	20241204	3640	-43.54	20231221	1987	3.42	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
145	20241205	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	5	2	0.24	34334225	16725	2.63	2045	2075	2045	2670	1440	2055	2052.87	1.36	0	6190	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	565	-25.43	1.05	12	0.06	-81.00	1966.00	3640	20231221	-43.41	1987	20241204	3.67	3630	-43.25	20240104	1987	3.67	20241204	3640	-43.41	20231221	1987	3.67	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
146	20241204	160443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2055	-195	5	-8.67	1301548253	631653	992.40	2155	2225	1987	2925	1575	2250	2060.54	1.91	0	-151416	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	564	-25.37	1.05	12	2.30	-81.00	1966.00	3640	20231221	-43.54	1987	20241204	3.42	3630	-43.39	20240104	1987	3.42	20241204	3640	-43.54	20231221	1987	3.42	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
147	20241204	150443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2060	-190	5	-8.44	1274147048	618343	971.49	2155	2225	1987	2925	1575	2250	2060.58	1.91	0	-146630	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	565	-25.43	1.05	12	2.25	-81.00	1966.00	3640	20231221	-43.41	1987	20241204	3.67	3630	-43.25	20240104	1987	3.67	20241204	3640	-43.41	20231221	1987	3.67	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
148	20241204	140443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	-205	5	-9.11	1188936578	576838	906.28	2155	2225	1987	2925	1575	2250	2061.13	1.91	0	-149772	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	561	-25.25	1.04	12	2.10	-81.00	1966.00	3640	20231221	-43.82	1987	20241204	2.92	3630	-43.66	20240104	1987	2.92	20241204	3640	-43.82	20231221	1987	2.92	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
149	20241204	130438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2060	-190	5	-8.44	1117047423	541684	851.05	2155	2225	1987	2925	1575	2250	2062.18	1.91	0	-143868	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	565	-25.43	1.05	12	1.97	-81.00	1966.00	3640	20231221	-43.41	1987	20241204	3.67	3630	-43.25	20240104	1987	3.67	20241204	3640	-43.41	20231221	1987	3.67	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
150	20241204	120437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2025	-225	5	-10.00	1030501458	499401	784.62	2155	2225	1987	2925	1575	2250	2063.47	1.91	0	-137680	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	556	-25.00	1.03	12	1.82	-81.00	1966.00	3640	20231221	-44.37	1987	20241204	1.91	3630	-44.21	20240104	1987	1.91	20241204	3640	-44.37	20231221	1987	1.91	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
151	20241204	110435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2035	-215	5	-9.56	668704570	318931	501.08	2155	2225	2025	2925	1575	2250	2096.71	1.91	0	-120870	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	559	-25.12	1.04	12	1.16	-81.00	1966.00	3640	20231221	-44.09	2025	20241204	0.49	3630	-43.94	20240104	2025	0.49	20241204	3640	-44.09	20231221	2025	0.49	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
152	20241204	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-155	5	-6.89	463789315	219368	344.65	2155	2225	2065	2925	1575	2250	2114.21	1.91	0	-65879	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	575	-25.86	1.07	12	0.80	-81.00	1966.00	3640	20231221	-42.45	2040	20240805	2.70	3630	-42.29	20240104	2040	2.70	20240805	3640	-42.45	20231221	2040	2.70	20240805	1.00	N	046120	500	137 억	523866	N	N	N	N
153	20241204	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	-45	5	-2.00	30209755	13944	21.91	2155	2205	2155	2925	1575	2250	2166.51	1.91	0	1869	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	605	-27.22	1.12	12	0.05	-81.00	1966.00	3640	20231221	-39.42	2040	20240805	8.09	3630	-39.26	20240104	2040	8.09	20240805	3640	-39.42	20231221	2040	8.09	20240805	1.00	N	046120	500	137 억	523866	N	N	N	N
154	20241203	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	25	2	1.12	140234860	62396	32.15	2245	2290	2215	2890	1560	2225	2247.49	1.89	0	4841	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	618	-27.78	1.14	12	0.23	-81.00	1966.00	3640	20231221	-38.19	2040	20240805	10.29	3630	-38.02	20240104	2040	10.29	20240805	3640	-38.19	20231221	2040	10.29	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
155	20241203	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	25	2	1.12	138189610	61487	31.68	2245	2290	2215	2890	1560	2225	2247.46	1.89	0	4841	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	618	-27.78	1.14	12	0.22	-81.00	1966.00	3640	20231221	-38.19	2040	20240805	10.29	3630	-38.02	20240104	2040	10.29	20240805	3640	-38.19	20231221	2040	10.29	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
156	20241203	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	35	2	1.57	129986370	57841	29.80	2245	2290	2215	2890	1560	2225	2247.31	1.89	0	5133	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	620	-27.90	1.15	12	0.21	-81.00	1966.00	3640	20231221	-37.91	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	3640	-37.91	20231221	2040	10.78	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
157	20241203	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	30	2	1.35	120994335	53848	27.75	2245	2290	2215	2890	1560	2225	2246.96	1.89	0	5144	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	619	-27.84	1.15	12	0.20	-81.00	1966.00	3640	20231221	-38.05	2040	20240805	10.54	3630	-37.88	20240104	2040	10.54	20240805	3640	-38.05	20231221	2040	10.54	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
158	20241203	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	35	2	1.57	117265380	52188	26.89	2245	2290	2215	2890	1560	2225	2246.98	1.89	0	5144	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	620	-27.90	1.15	12	0.19	-81.00	1966.00	3640	20231221	-37.91	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	3640	-37.91	20231221	2040	10.78	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
159	20241203	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	25	2	1.12	98613355	43898	22.62	2245	2290	2215	2890	1560	2225	2246.42	1.89	0	5030	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	618	-27.78	1.14	12	0.16	-81.00	1966.00	3640	20231221	-38.19	2040	20240805	10.29	3630	-38.02	20240104	2040	10.29	20240805	3640	-38.19	20231221	2040	10.29	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
160	20241203	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	45	2	2.02	66641875	29667	15.29	2245	2290	2215	2890	1560	2225	2246.33	1.89	0	-1961	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	623	-28.02	1.15	12	0.11	-81.00	1966.00	3640	20231221	-37.64	2040	20240805	11.27	3630	-37.47	20240104	2040	11.27	20240805	3640	-37.64	20231221	2040	11.27	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
161	20241203	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	20	2	0.90	2556215	1139	0.59	2245	2245	2230	2890	1560	2225	2244.30	1.89	0	-333	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	616	-27.72	1.14	12	0.00	-81.00	1966.00	3640	20231221	-38.32	2040	20240805	10.05	3630	-38.15	20240104	2040	10.05	20240805	3640	-38.32	20231221	2040	10.05	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
162	20241202	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-90	5	-3.89	435858085	192330	175.69	2320	2325	2215	3005	1625	2315	2266.20	1.98	0	-26444	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	611	-27.47	1.13	12	0.70	-81.00	1966.00	3640	20231221	-38.87	2040	20240805	9.07	3630	-38.71	20240104	2040	9.07	20240805	3640	-38.87	20231221	2040	9.07	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
163	20241202	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-85	5	-3.67	425582560	187712	171.47	2320	2325	2215	3005	1625	2315	2267.21	1.98	0	-24505	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	612	-27.53	1.13	12	0.68	-81.00	1966.00	3640	20231221	-38.74	2040	20240805	9.31	3630	-38.57	20240104	2040	9.31	20240805	3640	-38.74	20231221	2040	9.31	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
164	20241202	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-75	5	-3.24	408013595	179843	164.28	2320	2325	2215	3005	1625	2315	2268.72	1.98	0	-20815	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	615	-27.65	1.14	12	0.66	-81.00	1966.00	3640	20231221	-38.46	2040	20240805	9.80	3630	-38.29	20240104	2040	9.80	20240805	3640	-38.46	20231221	2040	9.80	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
165	20241202	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-85	5	-3.67	392683740	172982	158.01	2320	2325	2215	3005	1625	2315	2270.08	1.98	0	-17427	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	612	-27.53	1.13	12	0.63	-81.00	1966.00	3640	20231221	-38.74	2040	20240805	9.31	3630	-38.57	20240104	2040	9.31	20240805	3640	-38.74	20231221	2040	9.31	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
166	20241202	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-95	5	-4.10	373199275	164225	150.02	2320	2325	2215	3005	1625	2315	2272.49	1.98	0	-16044	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	609	-27.41	1.13	12	0.60	-81.00	1966.00	3640	20231221	-39.01	2040	20240805	8.82	3630	-38.84	20240104	2040	8.82	20240805	3640	-39.01	20231221	2040	8.82	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
167	20241202	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-75	5	-3.24	302330590	132427	120.97	2320	2325	2225	3005	1625	2315	2283.00	1.98	0	6452	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	615	-27.65	1.14	12	0.48	-81.00	1966.00	3640	20231221	-38.46	2040	20240805	9.80	3630	-38.29	20240104	2040	9.80	20240805	3640	-38.46	20231221	2040	9.80	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
168	20241202	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-50	5	-2.16	227009285	98831	90.28	2320	2325	2245	3005	1625	2315	2296.94	1.98	0	24661	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	622	-27.96	1.15	12	0.36	-81.00	1966.00	3640	20231221	-37.77	2040	20240805	11.03	3630	-37.60	20240104	2040	11.03	20240805	3640	-37.77	20231221	2040	11.03	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
169	20241202	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	5	2	0.22	18030345	7786	7.11	2320	2325	2300	3005	1625	2315	2315.74	1.98	0	4691	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	637	-28.64	1.18	12	0.03	-81.00	1966.00	3640	20231221	-36.26	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	3640	-36.26	20231221	2040	13.73	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History