KissMeData/273060/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

67 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	161137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	723	10	2	1.40	43216275	60577	48.07	717	723	704	926	500	713	713.13	0.95	18095	17495	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	365	42.53	0.80	12	0.12	17.00	904.00	2030	20231226	-64.38	701	20241227	3.14	1834	-60.58	20240306	701	3.14	20241227	1834	-60.58	20240306	701	3.14	20241227	1.77	N	273060	100	50 억	477320	N	N	N	N
3	20241231	151121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	723	10	2	1.40	43216275	60577	48.07	717	723	704	926	500	713	713.13	0.95	18095	17495	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	365	42.53	0.80	12	0.12	17.00	904.00	2030	20231226	-64.38	701	20241227	3.14	1834	-60.58	20240306	701	3.14	20241227	1834	-60.58	20240306	701	3.14	20241227	1.77	N	273060	100	50 억	477320	N	N	N	N
4	20241231	141136	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	723	10	2	1.40	43216275	60577	48.07	717	723	704	926	500	713	713.13	0.95	18095	17495	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	365	42.53	0.80	12	0.12	17.00	904.00	2030	20231226	-64.38	701	20241227	3.14	1834	-60.58	20240306	701	3.14	20241227	1834	-60.58	20240306	701	3.14	20241227	1.77	N	273060	100	50 억	477320	N	N	N	N
5	20241231	131137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	723	10	2	1.40	43216275	60577	48.07	717	723	704	926	500	713	713.13	0.95	18095	17495	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	365	42.53	0.80	12	0.12	17.00	904.00	2030	20231226	-64.38	701	20241227	3.14	1834	-60.58	20240306	701	3.14	20241227	1834	-60.58	20240306	701	3.14	20241227	1.77	N	273060	100	50 억	477320	N	N	N	N
6	20241231	121135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	723	10	2	1.40	43216275	60577	48.07	717	723	704	926	500	713	713.13	0.95	18095	17495	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	365	42.53	0.80	12	0.12	17.00	904.00	2030	20231226	-64.38	701	20241227	3.14	1834	-60.58	20240306	701	3.14	20241227	1834	-60.58	20240306	701	3.14	20241227	1.77	N	273060	100	50 억	477320	N	N	N	N
7	20241231	111135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	723	10	2	1.40	43216275	60577	48.07	717	723	704	926	500	713	713.13	0.95	18095	17495	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	365	42.53	0.80	12	0.12	17.00	904.00	2030	20231226	-64.38	701	20241227	3.14	1834	-60.58	20240306	701	3.14	20241227	1834	-60.58	20240306	701	3.14	20241227	1.77	N	273060	100	50 억	477320	N	N	N	N
8	20241231	101129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	723	10	2	1.40	43216275	60577	48.07	717	723	704	926	500	713	713.13	0.95	18095	17495	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	365	42.53	0.80	12	0.12	17.00	904.00	2030	20231226	-64.38	701	20241227	3.14	1834	-60.58	20240306	701	3.14	20241227	1834	-60.58	20240306	701	3.14	20241227	1.77	N	273060	100	50 억	477320	N	N	N	N
9	20241231	091131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	723	10	2	1.40	43216275	60577	48.07	717	723	704	926	500	713	713.13	0.95	18095	17495	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	365	42.53	0.80	12	0.12	17.00	904.00	2030	20231226	-64.38	701	20241227	3.14	1834	-60.58	20240306	701	3.14	20241227	1834	-60.58	20240306	701	3.14	20241227	1.77	N	273060	100	50 억	477320	N	N	N	N
10	20241230	161129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	723	10	2	1.40	42171540	59132	46.92	717	723	704	926	500	713	713.13	0.91	0	17495	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	365	42.53	0.80	12	0.12	17.00	904.00	2030	20231226	-64.38	701	20241227	3.14	1834	-60.58	20240306	701	3.14	20241227	1834	-60.58	20240306	701	3.14	20241227	1.77	N	273060	100	50 억	459225	N	N	N	N
11	20241230	151133	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	717	4	2	0.56	37216313	52238	41.45	717	718	704	926	500	713	712.44	0.91	0	15713	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	362	42.18	0.79	12	0.10	17.00	904.00	2030	20231226	-64.68	701	20241227	2.28	1834	-60.91	20240306	701	2.28	20241227	1834	-60.91	20240306	701	2.28	20241227	1.77	N	273060	100	50 억	459225	N	N	N	N
12	20241230	141133	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	716	3	2	0.42	33307797	46781	37.12	717	718	704	926	500	713	711.99	0.91	0	11915	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	361	42.12	0.79	12	0.09	17.00	904.00	2030	20231226	-64.73	701	20241227	2.14	1834	-60.96	20240306	701	2.14	20241227	1834	-60.96	20240306	701	2.14	20241227	1.77	N	273060	100	50 억	459225	N	N	N	N
13	20241230	131134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	709	-4	5	-0.56	28644514	40251	31.94	717	718	704	926	500	713	711.65	0.91	0	9938	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	358	41.71	0.78	12	0.08	17.00	904.00	2030	20231226	-65.07	701	20241227	1.14	1834	-61.34	20240306	701	1.14	20241227	1834	-61.34	20240306	701	1.14	20241227	1.77	N	273060	100	50 억	459225	N	N	N	N
14	20241230	121129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	715	2	2	0.28	21480044	30164	23.93	717	718	704	926	500	713	712.11	0.91	0	7696	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	361	42.06	0.79	12	0.06	17.00	904.00	2030	20231226	-64.78	701	20241227	2.00	1834	-61.01	20240306	701	2.00	20241227	1834	-61.01	20240306	701	2.00	20241227	1.77	N	273060	100	50 억	459225	N	N	N	N
15	20241230	111131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	713	0	3	0.00	13405919	18832	14.94	717	718	704	926	500	713	711.87	0.91	0	5483	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	360	41.94	0.79	12	0.04	17.00	904.00	2030	20231226	-64.88	701	20241227	1.71	1834	-61.12	20240306	701	1.71	20241227	1834	-61.12	20240306	701	1.71	20241227	1.77	N	273060	100	50 억	459225	N	N	N	N
16	20241230	101131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	718	5	2	0.70	6099846	8584	6.81	717	718	704	926	500	713	710.61	0.91	0	329	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	362	42.24	0.79	12	0.02	17.00	904.00	2030	20231226	-64.63	701	20241227	2.43	1834	-60.85	20240306	701	2.43	20241227	1834	-60.85	20240306	701	2.43	20241227	1.77	N	273060	100	50 억	459225	N	N	N	N
17	20241230	091133	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	712	-1	5	-0.14	3442957	4844	3.84	717	717	704	926	500	713	710.77	0.91	0	-100	727	719	710	702	693	715	698	50	213	100	450	1	1	50459582	359	41.88	0.79	12	0.01	17.00	904.00	2030	20231226	-64.93	701	20241227	1.57	1834	-61.18	20240306	701	1.57	20241227	1834	-61.18	20240306	701	1.57	20241227	1.77	N	273060	100	50 억	459225	N	N	N	N
18	20241227	161126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	713	0	3	0.00	89132200	126027	59.08	718	718	701	926	500	713	707.25	0.89	0	7735	734	723	714	703	694	729	709	50	213	100	450	1	1	50459582	360	41.94	0.79	12	0.25	17.00	904.00	2030	20231226	-64.88	701	20241227	1.71	1834	-61.12	20240306	701	1.71	20241227	1841	-61.27	20231227	701	1.71	20241227	1.74	N	273060	100	50 억	451490	N	N	N	N
19	20241227	151125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	705	-8	5	-1.12	85497567	120908	56.68	718	718	701	926	500	713	707.13	0.89	0	9412	734	723	714	703	694	729	709	50	213	100	450	1	1	50459582	356	41.47	0.78	12	0.24	17.00	904.00	2030	20231226	-65.27	701	20241227	0.57	1834	-61.56	20240306	701	0.57	20241227	1841	-61.71	20231227	701	0.57	20241227	1.74	N	273060	100	50 억	451490	N	N	N	N
20	20241227	141129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	705	-8	5	-1.12	76423327	108047	50.65	718	718	701	926	500	713	707.32	0.89	0	3509	734	723	714	703	694	729	709	50	213	100	450	1	1	50459582	356	41.47	0.78	12	0.21	17.00	904.00	2030	20231226	-65.27	701	20241227	0.57	1834	-61.56	20240306	701	0.57	20241227	1841	-61.71	20231227	701	0.57	20241227	1.74	N	273060	100	50 억	451490	N	N	N	N
21	20241227	131127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	706	-7	5	-0.98	48860257	68862	32.28	718	718	704	926	500	713	709.54	0.89	0	-232	734	723	714	703	694	729	709	50	213	100	450	1	1	50459582	356	41.53	0.78	12	0.14	17.00	904.00	2030	20231226	-65.22	704	20241227	0.28	1834	-61.50	20240306	704	0.28	20241227	1841	-61.65	20231227	704	0.28	20241227	1.74	N	273060	100	50 억	451490	N	N	N	N
22	20241227	121127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	708	-5	5	-0.70	42654964	60090	28.17	718	718	704	926	500	713	709.85	0.89	0	-2098	734	723	714	703	694	729	709	50	213	100	450	1	1	50459582	357	41.65	0.78	12	0.12	17.00	904.00	2030	20231226	-65.12	704	20241227	0.57	1834	-61.40	20240306	704	0.57	20241227	1841	-61.54	20231227	704	0.57	20241227	1.74	N	273060	100	50 억	451490	N	N	N	N
23	20241227	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	708	-5	5	-0.70	31295099	43994	20.62	718	718	708	926	500	713	711.35	0.89	0	-4336	734	723	714	703	694	729	709	50	213	100	450	1	1	50459582	357	41.65	0.78	12	0.09	17.00	904.00	2030	20231226	-65.12	705	20241226	0.43	1834	-61.40	20240306	705	0.43	20241226	1841	-61.54	20231227	705	0.43	20241226	1.74	N	273060	100	50 억	451490	N	N	N	N
24	20241227	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	716	3	2	0.42	9456969	13236	6.20	718	718	710	926	500	713	714.49	0.89	0	-1392	734	723	714	703	694	729	709	50	213	100	450	1	1	50459582	361	42.12	0.79	12	0.03	17.00	904.00	2030	20231226	-64.73	705	20241226	1.56	1834	-60.96	20240306	705	1.56	20241226	1841	-61.11	20231227	705	1.56	20241226	1.74	N	273060	100	50 억	451490	N	N	N	N
25	20241227	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	710	-3	5	-0.42	2735372	3832	1.80	718	718	710	926	500	713	713.82	0.89	0	-2989	734	723	714	703	694	729	709	50	213	100	450	1	1	50459582	358	41.76	0.79	12	0.01	17.00	904.00	2030	20231226	-65.02	705	20241226	0.71	1834	-61.29	20240306	705	0.71	20241226	1841	-61.43	20231227	705	0.71	20241226	1.74	N	273060	100	50 억	451490	N	N	N	N
26	20241226	161120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	713	-4	5	-0.56	151690682	213317	22.22	709	725	705	932	502	717	710.94	0.85	0	23248	765	740	725	700	685	733	693	50	215	100	450	1	1	50459582	360	41.94	0.79	12	0.42	17.00	904.00	2030	20231226	-64.88	705	20241226	1.13	1834	-61.12	20240306	705	1.13	20241226	2030	-64.88	20231226	705	1.13	20241226	2.08	N	273060	100	50 억	428107	N	N	N	N
27	20241226	151118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	712	-5	5	-0.70	140976913	198290	20.65	709	725	705	932	502	717	710.78	0.85	0	24207	765	740	725	700	685	733	693	50	215	100	450	1	1	50459582	359	41.88	0.79	12	0.39	17.00	904.00	2030	20231226	-64.93	705	20241226	0.99	1834	-61.18	20240306	705	0.99	20241226	2030	-64.93	20231226	705	0.99	20241226	2.08	N	273060	100	50 억	428107	N	N	N	N
28	20241226	141116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	712	-5	5	-0.70	126796500	178311	18.57	709	725	705	932	502	717	710.90	0.85	0	24379	765	740	725	700	685	733	693	50	215	100	450	1	1	50459582	359	41.88	0.79	12	0.35	17.00	904.00	2030	20231226	-64.93	705	20241226	0.99	1834	-61.18	20240306	705	0.99	20241226	2030	-64.93	20231226	705	0.99	20241226	2.08	N	273060	100	50 억	428107	N	N	N	N
29	20241226	131117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	716	-1	5	-0.14	123524156	173720	18.09	709	725	705	932	502	717	710.85	0.85	0	25311	765	740	725	700	685	733	693	50	215	100	450	1	1	50459582	361	42.12	0.79	12	0.34	17.00	904.00	2030	20231226	-64.73	705	20241226	1.56	1834	-60.96	20240306	705	1.56	20241226	2030	-64.73	20231226	705	1.56	20241226	2.08	N	273060	100	50 억	428107	N	N	N	N
30	20241226	121115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	714	-3	5	-0.42	121123357	170360	17.74	709	725	705	932	502	717	710.78	0.85	0	25327	765	740	725	700	685	733	693	50	215	100	450	1	1	50459582	360	42.00	0.79	12	0.34	17.00	904.00	2030	20231226	-64.83	705	20241226	1.28	1834	-61.07	20240306	705	1.28	20241226	2030	-64.83	20231226	705	1.28	20241226	2.08	N	273060	100	50 억	428107	N	N	N	N
31	20241226	111114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	714	-3	5	-0.42	113788287	160049	16.67	709	725	705	932	502	717	710.74	0.85	0	24303	765	740	725	700	685	733	693	50	215	100	450	1	1	50459582	360	42.00	0.79	12	0.32	17.00	904.00	2030	20231226	-64.83	705	20241226	1.28	1834	-61.07	20240306	705	1.28	20241226	2030	-64.83	20231226	705	1.28	20241226	2.08	N	273060	100	50 억	428107	N	N	N	N
32	20241226	101117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	712	-5	5	-0.70	92701953	130401	13.58	709	725	705	932	502	717	710.62	0.85	0	23803	765	740	725	700	685	733	693	50	215	100	450	1	1	50459582	359	41.88	0.79	12	0.26	17.00	904.00	2030	20231226	-64.93	705	20241226	0.99	1834	-61.18	20240306	705	0.99	20241226	2030	-64.93	20231226	705	0.99	20241226	2.08	N	273060	100	50 억	428107	N	N	N	N
33	20241226	091118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	717	0	3	0.00	24469580	34445	3.59	709	717	706	932	502	717	709.09	0.85	0	4007	765	740	725	700	685	733	693	50	215	100	450	1	1	50459582	362	42.18	0.79	12	0.07	17.00	904.00	2030	20231226	-64.68	706	20241226	1.56	1834	-60.91	20240306	706	1.56	20241226	2030	-64.68	20231226	706	1.56	20241226	2.08	N	273060	100	50 억	428107	N	N	N	N
34	20241224	161116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	717	-21	5	-2.85	636029536	884697	114.84	737	750	710	959	517	738	718.94	0.84	0	4452	815	776	745	706	675	761	691	50	221	100	470	1	1	50459582	362	42.18	0.79	12	1.75	17.00	904.00	2030	20231226	-64.68	710	20241224	0.99	1834	-60.91	20240306	710	0.99	20241224	2030	-64.68	20231226	710	0.99	20241224	2.12	N	273060	100	50 억	423295	N	N	N	N
35	20241224	151115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	710	-28	5	-3.79	581717364	808719	104.98	737	750	710	959	517	738	719.31	0.84	0	8249	815	776	745	706	675	761	691	50	221	100	470	1	1	50459582	358	41.76	0.79	12	1.60	17.00	904.00	2030	20231226	-65.02	710	20241224	0.00	1834	-61.29	20240306	710	0.00	20241224	2030	-65.02	20231226	710	0.00	20241224	2.12	N	273060	100	50 억	423295	N	N	N	N
36	20241224	141113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	717	-21	5	-2.85	514443679	714372	92.73	737	750	710	959	517	738	720.13	0.84	0	4275	815	776	745	706	675	761	691	50	221	100	470	1	1	50459582	362	42.18	0.79	12	1.42	17.00	904.00	2030	20231226	-64.68	710	20241224	0.99	1834	-60.91	20240306	710	0.99	20241224	2030	-64.68	20231226	710	0.99	20241224	2.12	N	273060	100	50 억	423295	N	N	N	N
37	20241224	131114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	710	-28	5	-3.79	483198687	670692	87.06	737	750	710	959	517	738	720.45	0.84	0	-4995	815	776	745	706	675	761	691	50	221	100	470	1	1	50459582	358	41.76	0.79	12	1.33	17.00	904.00	2030	20231226	-65.02	710	20241224	0.00	1834	-61.29	20240306	710	0.00	20241224	2030	-65.02	20231226	710	0.00	20241224	2.12	N	273060	100	50 억	423295	N	N	N	N
38	20241224	121116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	712	-26	5	-3.52	467007300	647952	84.11	737	750	710	959	517	738	720.74	0.84	0	-7330	815	776	745	706	675	761	691	50	221	100	470	1	1	50459582	359	41.88	0.79	12	1.28	17.00	904.00	2030	20231226	-64.93	710	20241224	0.28	1834	-61.18	20240306	710	0.28	20241224	2030	-64.93	20231226	710	0.28	20241224	2.12	N	273060	100	50 억	423295	N	N	N	N
39	20241224	111117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	710	-28	5	-3.79	448505894	622087	80.75	737	750	710	959	517	738	720.97	0.84	0	-3348	815	776	745	706	675	761	691	50	221	100	470	1	1	50459582	358	41.76	0.79	12	1.23	17.00	904.00	2030	20231226	-65.02	710	20241224	0.00	1834	-61.29	20240306	710	0.00	20241224	2030	-65.02	20231226	710	0.00	20241224	2.12	N	273060	100	50 억	423295	N	N	N	N
40	20241224	101114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	729	-9	5	-1.22	214364522	294924	38.28	737	750	714	959	517	738	726.85	0.84	0	-18693	815	776	745	706	675	761	691	50	221	100	470	1	1	50459582	368	42.88	0.81	12	0.58	17.00	904.00	2030	20231226	-64.09	714	20241224	2.10	1834	-60.25	20240306	714	2.10	20241224	2030	-64.09	20231226	714	2.10	20241224	2.12	N	273060	100	50 억	423295	N	N	N	N
41	20241224	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	738	0	3	0.00	24252875	32804	4.26	737	750	734	959	517	738	739.33	0.84	0	-1787	815	776	745	706	675	761	691	50	221	100	470	1	1	50459582	372	43.41	0.82	12	0.07	17.00	904.00	2030	20231226	-63.65	714	20241223	3.36	1834	-59.76	20240306	714	3.36	20241223	2030	-63.65	20231226	714	3.36	20241223	2.12	N	273060	100	50 억	423295	N	N	N	N
42	20241223	161106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	738	-30	5	-3.91	478464384	650336	1013.62	768	784	714	998	538	768	735.47	0.78	0	29981	810	789	778	757	746	783	751	50	230	100	490	1	1	50459582	372	43.41	0.82	12	1.29	17.00	904.00	2030	20231226	-63.65	714	20241223	3.36	1834	-59.76	20240306	714	3.36	20241223	2030	-63.65	20231226	714	3.36	20241223	2.12	N	273060	100	50 억	394672	N	N	N	N
43	20241223	151111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	741	-27	5	-3.52	450552922	612674	954.92	768	784	714	998	538	768	735.39	0.78	0	31825	810	789	778	757	746	783	751	50	230	100	490	1	1	50459582	374	43.59	0.82	12	1.21	17.00	904.00	2030	20231226	-63.50	714	20241223	3.78	1834	-59.60	20240306	714	3.78	20241223	2030	-63.50	20231226	714	3.78	20241223	2.12	N	273060	100	50 억	394672	N	N	N	N
44	20241223	141106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	739	-29	5	-3.78	433601015	589723	919.14	768	784	714	998	538	768	735.26	0.78	0	30756	810	789	778	757	746	783	751	50	230	100	490	1	1	50459582	373	43.47	0.82	12	1.17	17.00	904.00	2030	20231226	-63.60	714	20241223	3.50	1834	-59.71	20240306	714	3.50	20241223	2030	-63.60	20231226	714	3.50	20241223	2.12	N	273060	100	50 억	394672	N	N	N	N
45	20241223	131106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	738	-30	5	-3.91	402045767	546705	852.10	768	784	714	998	538	768	735.40	0.78	0	23767	810	789	778	757	746	783	751	50	230	100	490	1	1	50459582	372	43.41	0.82	12	1.08	17.00	904.00	2030	20231226	-63.65	714	20241223	3.36	1834	-59.76	20240306	714	3.36	20241223	2030	-63.65	20231226	714	3.36	20241223	2.12	N	273060	100	50 억	394672	N	N	N	N
46	20241223	121109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	732	-36	5	-4.69	344148725	467997	729.42	768	784	714	998	538	768	735.37	0.78	0	23669	810	789	778	757	746	783	751	50	230	100	490	1	1	50459582	369	43.06	0.81	12	0.93	17.00	904.00	2030	20231226	-63.94	714	20241223	2.52	1834	-60.09	20240306	714	2.52	20241223	2030	-63.94	20231226	714	2.52	20241223	2.12	N	273060	100	50 억	394672	N	N	N	N
47	20241223	111105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	746	-22	5	-2.86	158081110	212361	330.99	768	784	730	998	538	768	744.40	0.78	0	49734	810	789	778	757	746	783	751	50	230	100	490	1	1	50459582	376	43.88	0.83	12	0.42	17.00	904.00	2030	20231226	-63.25	730	20241223	2.19	1834	-59.32	20240306	730	2.19	20241223	2030	-63.25	20231226	730	2.19	20241223	2.12	N	273060	100	50 억	394672	N	N	N	N
48	20241223	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	772	4	2	0.52	19481546	25688	40.04	768	784	745	998	538	768	758.39	0.78	0	-5245	810	789	778	757	746	783	751	50	230	100	490	1	1	50459582	390	45.41	0.85	12	0.05	17.00	904.00	2030	20231226	-61.97	730	20241210	5.75	1834	-57.91	20240306	730	5.75	20241210	2030	-61.97	20231226	730	5.75	20241210	2.12	N	273060	100	50 억	394672	N	N	N	N
49	20241223	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	772	4	2	0.52	1023248	1331	2.07	768	772	768	998	538	768	768.78	0.78	0	175	810	789	778	757	746	783	751	50	230	100	490	1	1	50459582	390	45.41	0.85	12	0.00	17.00	904.00	2030	20231226	-61.97	730	20241210	5.75	1834	-57.91	20240306	730	5.75	20241210	2030	-61.97	20231226	730	5.75	20241210	2.12	N	273060	100	50 억	394672	N	N	N	N
50	20241220	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	768	-23	5	-2.91	49590589	63928	162.08	795	799	767	1028	554	791	775.73	0.80	0	-9590	814	802	792	780	770	797	775	50	237	100	500	1	1	50459582	388	45.18	0.85	12	0.13	17.00	904.00	2030	20231226	-62.17	730	20241210	5.21	1834	-58.12	20240306	730	5.21	20241210	2030	-62.17	20231226	730	5.21	20241210	2.51	N	273060	100	50 억	404350	N	N	N	N
51	20241220	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	768	-23	5	-2.91	46801979	60297	152.87	795	799	767	1028	554	791	776.19	0.80	0	-7806	814	802	792	780	770	797	775	50	237	100	500	1	1	50459582	388	45.18	0.85	12	0.12	17.00	904.00	2030	20231226	-62.17	730	20241210	5.21	1834	-58.12	20240306	730	5.21	20241210	2030	-62.17	20231226	730	5.21	20241210	2.51	N	273060	100	50 억	404350	N	N	N	N
52	20241220	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	768	-23	5	-2.91	38099127	48975	124.17	795	799	767	1028	554	791	777.93	0.80	0	-4916	814	802	792	780	770	797	775	50	237	100	500	1	1	50459582	388	45.18	0.85	12	0.10	17.00	904.00	2030	20231226	-62.17	730	20241210	5.21	1834	-58.12	20240306	730	5.21	20241210	2030	-62.17	20231226	730	5.21	20241210	2.51	N	273060	100	50 억	404350	N	N	N	N
53	20241220	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	782	-9	5	-1.14	27461383	35168	89.16	795	799	768	1028	554	791	780.86	0.80	0	-2595	814	802	792	780	770	797	775	50	237	100	500	1	1	50459582	395	46.00	0.87	12	0.07	17.00	904.00	2030	20231226	-61.48	730	20241210	7.12	1834	-57.36	20240306	730	7.12	20241210	2030	-61.48	20231226	730	7.12	20241210	2.51	N	273060	100	50 억	404350	N	N	N	N
54	20241220	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	795	4	2	0.51	11199858	14298	36.25	795	799	768	1028	554	791	783.32	0.80	0	-5058	814	802	792	780	770	797	775	50	237	100	500	1	1	50459582	401	46.76	0.88	12	0.03	17.00	904.00	2030	20231226	-60.84	730	20241210	8.90	1834	-56.65	20240306	730	8.90	20241210	2030	-60.84	20231226	730	8.90	20241210	2.51	N	273060	100	50 억	404350	N	N	N	N
55	20241220	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	794	3	2	0.38	10358997	13239	33.56	795	799	768	1028	554	791	782.46	0.80	0	-4845	814	802	792	780	770	797	775	50	237	100	500	1	1	50459582	401	46.71	0.88	12	0.03	17.00	904.00	2030	20231226	-60.89	730	20241210	8.77	1834	-56.71	20240306	730	8.77	20241210	2030	-60.89	20231226	730	8.77	20241210	2.51	N	273060	100	50 억	404350	N	N	N	N
56	20241220	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	784	-7	5	-0.88	9249371	11832	30.00	795	799	768	1028	554	791	781.73	0.80	0	-4607	814	802	792	780	770	797	775	50	237	100	500	1	1	50459582	396	46.12	0.87	12	0.02	17.00	904.00	2030	20231226	-61.38	730	20241210	7.40	1834	-57.25	20240306	730	7.40	20241210	2030	-61.38	20231226	730	7.40	20241210	2.51	N	273060	100	50 억	404350	N	N	N	N
57	20241220	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	790	-1	5	-0.13	1600475	2021	5.12	795	799	790	1028	554	791	791.92	0.80	0	-691	814	802	792	780	770	797	775	50	237	100	500	1	1	50459582	399	46.47	0.87	12	0.00	17.00	904.00	2030	20231226	-61.08	730	20241210	8.22	1834	-56.92	20240306	730	8.22	20241210	2030	-61.08	20231226	730	8.22	20241210	2.51	N	273060	100	50 억	404350	N	N	N	N
58	20241219	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	791	-19	5	-2.35	31075735	39439	35.13	797	804	782	1053	567	810	787.94	0.79	0	4089	824	816	807	799	790	821	804	50	243	100	510	1	1	50459582	399	46.53	0.88	12	0.08	17.00	904.00	2030	20231226	-61.03	730	20241210	8.36	1834	-56.87	20240306	730	8.36	20241210	2030	-61.03	20231226	730	8.36	20241210	2.50	N	273060	100	50 억	400261	N	N	N	N
59	20241219	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	789	-21	5	-2.59	28285214	35906	31.98	797	804	782	1053	567	810	787.76	0.79	0	4872	824	816	807	799	790	821	804	50	243	100	510	1	1	50459582	398	46.41	0.87	12	0.07	17.00	904.00	2030	20231226	-61.13	730	20241210	8.08	1834	-56.98	20240306	730	8.08	20241210	2030	-61.13	20231226	730	8.08	20241210	2.50	N	273060	100	50 억	400261	N	N	N	N
60	20241219	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	790	-20	5	-2.47	26586913	33747	30.06	797	804	782	1053	567	810	787.83	0.79	0	4914	824	816	807	799	790	821	804	50	243	100	510	1	1	50459582	399	46.47	0.87	12	0.07	17.00	904.00	2030	20231226	-61.08	730	20241210	8.22	1834	-56.92	20240306	730	8.22	20241210	2030	-61.08	20231226	730	8.22	20241210	2.50	N	273060	100	50 억	400261	N	N	N	N
61	20241219	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	787	-23	5	-2.84	26554562	33706	30.02	797	804	782	1053	567	810	787.83	0.79	0	4914	824	816	807	799	790	821	804	50	243	100	510	1	1	50459582	397	46.29	0.87	12	0.07	17.00	904.00	2030	20231226	-61.23	730	20241210	7.81	1834	-57.09	20240306	730	7.81	20241210	2030	-61.23	20231226	730	7.81	20241210	2.50	N	273060	100	50 억	400261	N	N	N	N
62	20241219	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	792	-18	5	-2.22	23827168	30243	26.94	797	804	782	1053	567	810	787.86	0.79	0	4317	824	816	807	799	790	821	804	50	243	100	510	1	1	50459582	400	46.59	0.88	12	0.06	17.00	904.00	2030	20231226	-60.99	730	20241210	8.49	1834	-56.82	20240306	730	8.49	20241210	2030	-60.99	20231226	730	8.49	20241210	2.50	N	273060	100	50 억	400261	N	N	N	N
63	20241219	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	789	-21	5	-2.59	15958855	20253	18.04	797	804	782	1053	567	810	787.97	0.79	0	4147	824	816	807	799	790	821	804	50	243	100	510	1	1	50459582	398	46.41	0.87	12	0.04	17.00	904.00	2030	20231226	-61.13	730	20241210	8.08	1834	-56.98	20240306	730	8.08	20241210	2030	-61.13	20231226	730	8.08	20241210	2.50	N	273060	100	50 억	400261	N	N	N	N
64	20241219	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	787	-23	5	-2.84	13567716	17228	15.35	797	798	782	1053	567	810	787.54	0.79	0	4041	824	816	807	799	790	821	804	50	243	100	510	1	1	50459582	397	46.29	0.87	12	0.03	17.00	904.00	2030	20231226	-61.23	730	20241210	7.81	1834	-57.09	20240306	730	7.81	20241210	2030	-61.23	20231226	730	7.81	20241210	2.50	N	273060	100	50 억	400261	N	N	N	N
65	20241219	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	794	-16	5	-1.98	10295703	13083	11.65	797	798	782	1053	567	810	786.95	0.79	0	4219	824	816	807	799	790	821	804	50	243	100	510	1	1	50459582	401	46.71	0.88	12	0.03	17.00	904.00	2030	20231226	-60.89	730	20241210	8.77	1834	-56.71	20240306	730	8.77	20241210	2030	-60.89	20231226	730	8.77	20241210	2.50	N	273060	100	50 억	400261	N	N	N	N
66	20241218	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	810	2	2	0.25	90450486	112261	149.98	800	815	798	1050	566	808	805.72	0.78	0	8800	828	817	806	795	784	812	790	50	242	100	510	1	1	50459582	409	47.65	0.90	12	0.22	17.00	904.00	2030	20231226	-60.10	730	20241210	10.96	1834	-55.83	20240306	730	10.96	20241210	2030	-60.10	20231226	730	10.96	20241210	2.48	N	273060	100	50 억	391461	N	N	N	N
67	20241218	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	813	5	2	0.62	87983227	109215	145.91	800	815	798	1050	566	808	805.60	0.78	0	6320	828	817	806	795	784	812	790	50	242	100	510	1	1	50459582	410	47.82	0.90	12	0.22	17.00	904.00	2030	20231226	-59.95	730	20241210	11.37	1834	-55.67	20240306	730	11.37	20241210	2030	-59.95	20231226	730	11.37	20241210	2.48	N	273060	100	50 억	391461	N	N	N	N
68	20241218	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	806	-2	5	-0.25	54864765	68274	91.21	800	815	798	1050	566	808	803.60	0.78	0	4328	828	817	806	795	784	812	790	50	242	100	510	1	1	50459582	407	47.41	0.89	12	0.14	17.00	904.00	2030	20231226	-60.30	730	20241210	10.41	1834	-56.05	20240306	730	10.41	20241210	2030	-60.30	20231226	730	10.41	20241210	2.48	N	273060	100	50 억	391461	N	N	N	N
69	20241218	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	798	-10	5	-1.24	46727906	58088	77.60	800	815	798	1050	566	808	804.43	0.78	0	4611	828	817	806	795	784	812	790	50	242	100	510	1	1	50459582	403	46.94	0.88	12	0.12	17.00	904.00	2030	20231226	-60.69	730	20241210	9.32	1834	-56.49	20240306	730	9.32	20241210	2030	-60.69	20231226	730	9.32	20241210	2.48	N	273060	100	50 억	391461	N	N	N	N
70	20241218	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	812	4	2	0.50	22565551	27915	37.29	800	815	800	1050	566	808	808.37	0.78	0	3380	828	817	806	795	784	812	790	50	242	100	510	1	1	50459582	410	47.76	0.90	12	0.06	17.00	904.00	2030	20231226	-60.00	730	20241210	11.23	1834	-55.73	20240306	730	11.23	20241210	2030	-60.00	20231226	730	11.23	20241210	2.48	N	273060	100	50 억	391461	N	N	N	N
71	20241218	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	812	4	2	0.50	13313497	16469	22.00	800	812	800	1050	566	808	808.40	0.78	0	1192	828	817	806	795	784	812	790	50	242	100	510	1	1	50459582	410	47.76	0.90	12	0.03	17.00	904.00	2030	20231226	-60.00	730	20241210	11.23	1834	-55.73	20240306	730	11.23	20241210	2030	-60.00	20231226	730	11.23	20241210	2.48	N	273060	100	50 억	391461	N	N	N	N
72	20241218	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	811	3	2	0.37	10706481	13245	17.69	800	811	800	1050	566	808	808.34	0.78	0	-275	828	817	806	795	784	812	790	50	242	100	510	1	1	50459582	409	47.71	0.90	12	0.03	17.00	904.00	2030	20231226	-60.05	730	20241210	11.10	1834	-55.78	20240306	730	11.10	20241210	2030	-60.05	20231226	730	11.10	20241210	2.48	N	273060	100	50 억	391461	N	N	N	N
73	20241218	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	802	-6	5	-0.74	1622481	2025	2.71	800	810	800	1050	566	808	801.23	0.78	0	0	828	817	806	795	784	812	790	50	242	100	510	1	1	50459582	405	47.18	0.89	12	0.00	17.00	904.00	2030	20231226	-60.49	730	20241210	9.86	1834	-56.27	20240306	730	9.86	20241210	2030	-60.49	20231226	730	9.86	20241210	2.48	N	273060	100	50 억	391461	N	N	N	N
74	20241217	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	808	-3	5	-0.37	56605373	70318	97.89	811	817	795	1054	568	811	804.99	0.76	0	10262	840	825	814	799	788	820	794	50	243	100	510	1	1	50459582	408	47.53	0.89	12	0.14	17.00	904.00	2030	20231226	-60.20	730	20241210	10.68	1834	-55.94	20240306	730	10.68	20241210	2030	-60.20	20231226	730	10.68	20241210	2.48	N	273060	100	50 억	381199	N	N	N	N
75	20241217	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	807	-4	5	-0.49	55824845	69352	96.54	811	817	795	1054	568	811	804.95	0.76	0	10476	840	825	814	799	788	820	794	50	243	100	510	1	1	50459582	407	47.47	0.89	12	0.14	17.00	904.00	2030	20231226	-60.25	730	20241210	10.55	1834	-56.00	20240306	730	10.55	20241210	2030	-60.25	20231226	730	10.55	20241210	2.48	N	273060	100	50 억	381199	N	N	N	N
76	20241217	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	797	-14	5	-1.73	47261198	58690	81.70	811	817	795	1054	568	811	805.27	0.76	0	3938	840	825	814	799	788	820	794	50	243	100	510	1	1	50459582	402	46.88	0.88	12	0.12	17.00	904.00	2030	20231226	-60.74	730	20241210	9.18	1834	-56.54	20240306	730	9.18	20241210	2030	-60.74	20231226	730	9.18	20241210	2.48	N	273060	100	50 억	381199	N	N	N	N
77	20241217	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	803	-8	5	-0.99	40215583	49878	69.43	811	817	795	1054	568	811	806.28	0.76	0	2657	840	825	814	799	788	820	794	50	243	100	510	1	1	50459582	405	47.24	0.89	12	0.10	17.00	904.00	2030	20231226	-60.44	730	20241210	10.00	1834	-56.22	20240306	730	10.00	20241210	2030	-60.44	20231226	730	10.00	20241210	2.48	N	273060	100	50 억	381199	N	N	N	N
78	20241217	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	806	-5	5	-0.62	37907900	46992	65.42	811	817	800	1054	568	811	806.69	0.76	0	2699	840	825	814	799	788	820	794	50	243	100	510	1	1	50459582	407	47.41	0.89	12	0.09	17.00	904.00	2030	20231226	-60.30	730	20241210	10.41	1834	-56.05	20240306	730	10.41	20241210	2030	-60.30	20231226	730	10.41	20241210	2.48	N	273060	100	50 억	381199	N	N	N	N
79	20241217	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	813	2	2	0.25	31334983	38810	54.03	811	817	800	1054	568	811	807.39	0.76	0	1435	840	825	814	799	788	820	794	50	243	100	510	1	1	50459582	410	47.82	0.90	12	0.08	17.00	904.00	2030	20231226	-59.95	730	20241210	11.37	1834	-55.67	20240306	730	11.37	20241210	2030	-59.95	20231226	730	11.37	20241210	2.48	N	273060	100	50 억	381199	N	N	N	N
80	20241217	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	804	-7	5	-0.86	21133034	26213	36.49	811	817	800	1054	568	811	806.20	0.76	0	1859	840	825	814	799	788	820	794	50	243	100	510	1	1	50459582	406	47.29	0.89	12	0.05	17.00	904.00	2030	20231226	-60.39	730	20241210	10.14	1834	-56.16	20240306	730	10.14	20241210	2030	-60.39	20231226	730	10.14	20241210	2.48	N	273060	100	50 억	381199	N	N	N	N
81	20241217	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	805	-6	5	-0.74	3293604	4084	5.69	811	811	805	1054	568	811	806.47	0.76	0	682	840	825	814	799	788	820	794	50	243	100	510	1	1	50459582	406	47.35	0.89	12	0.01	17.00	904.00	2030	20231226	-60.34	730	20241210	10.27	1834	-56.11	20240306	730	10.27	20241210	2030	-60.34	20231226	730	10.27	20241210	2.48	N	273060	100	50 억	381199	N	N	N	N
82	20241216	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	811	-6	5	-0.73	58372372	71834	61.57	826	829	803	1062	572	817	812.60	0.75	0	1497	837	826	812	801	787	832	807	50	245	100	520	1	1	50459582	409	47.71	0.90	12	0.14	17.00	904.00	2030	20231226	-60.05	730	20241210	11.10	1834	-55.78	20240306	730	11.10	20241210	2030	-60.05	20231226	730	11.10	20241210	2.50	N	273060	100	50 억	379702	N	N	N	N
83	20241216	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	811	-6	5	-0.73	57698852	71003	60.85	826	829	803	1062	572	817	812.63	0.75	0	1814	837	826	812	801	787	832	807	50	245	100	520	1	1	50459582	409	47.71	0.90	12	0.14	17.00	904.00	2030	20231226	-60.05	730	20241210	11.10	1834	-55.78	20240306	730	11.10	20241210	2030	-60.05	20231226	730	11.10	20241210	2.50	N	273060	100	50 억	379702	N	N	N	N
84	20241216	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	816	-1	5	-0.12	55445116	68224	58.47	826	829	803	1062	572	817	812.69	0.75	0	1159	837	826	812	801	787	832	807	50	245	100	520	1	1	50459582	412	48.00	0.90	12	0.14	17.00	904.00	2030	20231226	-59.80	730	20241210	11.78	1834	-55.51	20240306	730	11.78	20241210	2030	-59.80	20231226	730	11.78	20241210	2.50	N	273060	100	50 억	379702	N	N	N	N
85	20241216	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	811	-6	5	-0.73	50301586	61871	53.03	826	829	803	1062	572	817	813.01	0.75	0	1226	837	826	812	801	787	832	807	50	245	100	520	1	1	50459582	409	47.71	0.90	12	0.12	17.00	904.00	2030	20231226	-60.05	730	20241210	11.10	1834	-55.78	20240306	730	11.10	20241210	2030	-60.05	20231226	730	11.10	20241210	2.50	N	273060	100	50 억	379702	N	N	N	N
86	20241216	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	809	-8	5	-0.98	43440488	53403	45.77	826	829	803	1062	572	817	813.45	0.75	0	-6335	837	826	812	801	787	832	807	50	245	100	520	1	1	50459582	408	47.59	0.89	12	0.11	17.00	904.00	2030	20231226	-60.15	730	20241210	10.82	1834	-55.89	20240306	730	10.82	20241210	2030	-60.15	20231226	730	10.82	20241210	2.50	N	273060	100	50 억	379702	N	N	N	N
87	20241216	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	817	0	3	0.00	31315690	38397	32.91	826	829	810	1062	572	817	815.58	0.75	0	-7604	837	826	812	801	787	832	807	50	245	100	520	1	1	50459582	412	48.06	0.90	12	0.08	17.00	904.00	2030	20231226	-59.75	730	20241210	11.92	1834	-55.45	20240306	730	11.92	20241210	2030	-59.75	20231226	730	11.92	20241210	2.50	N	273060	100	50 억	379702	N	N	N	N
88	20241216	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	815	-2	5	-0.24	29817620	36564	31.34	826	829	810	1062	572	817	815.49	0.75	0	-7853	837	826	812	801	787	832	807	50	245	100	520	1	1	50459582	411	47.94	0.90	12	0.07	17.00	904.00	2030	20231226	-59.85	730	20241210	11.64	1834	-55.56	20240306	730	11.64	20241210	2030	-59.85	20231226	730	11.64	20241210	2.50	N	273060	100	50 억	379702	N	N	N	N
89	20241216	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	818	1	2	0.12	660098	804	0.69	826	829	815	1062	572	817	821.02	0.75	0	18	837	826	812	801	787	832	807	50	245	100	520	1	1	50459582	413	48.12	0.90	12	0.00	17.00	904.00	2030	20231226	-59.70	730	20241210	12.05	1834	-55.40	20240306	730	12.05	20241210	2030	-59.70	20231226	730	12.05	20241210	2.50	N	273060	100	50 억	379702	N	N	N	N
90	20241213	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	817	19	2	2.38	94734062	116494	85.93	798	823	798	1037	559	798	813.21	0.72	0	14584	854	826	793	765	732	840	779	50	239	100	510	1	1	50459582	412	48.06	0.90	12	0.23	17.00	904.00	2030	20231226	-59.75	730	20241210	11.92	1834	-55.45	20240306	730	11.92	20241210	2030	-59.75	20231226	730	11.92	20241210	2.56	N	273060	100	50 억	365057	N	N	N	N
91	20241213	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	820	22	2	2.76	85516164	105170	77.58	798	823	798	1037	559	798	813.12	0.72	0	13445	854	826	793	765	732	840	779	50	239	100	510	1	1	50459582	414	48.24	0.91	12	0.21	17.00	904.00	2030	20231226	-59.61	730	20241210	12.33	1834	-55.29	20240306	730	12.33	20241210	2030	-59.61	20231226	730	12.33	20241210	2.56	N	273060	100	50 억	365057	N	N	N	N
92	20241213	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	820	22	2	2.76	68283690	84005	61.97	798	823	798	1037	559	798	812.85	0.72	0	11438	854	826	793	765	732	840	779	50	239	100	510	1	1	50459582	414	48.24	0.91	12	0.17	17.00	904.00	2030	20231226	-59.61	730	20241210	12.33	1834	-55.29	20240306	730	12.33	20241210	2030	-59.61	20231226	730	12.33	20241210	2.56	N	273060	100	50 억	365057	N	N	N	N
93	20241213	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	823	25	2	3.13	66122844	81356	60.01	798	823	798	1037	559	798	812.76	0.72	0	11024	854	826	793	765	732	840	779	50	239	100	510	1	1	50459582	415	48.41	0.91	12	0.16	17.00	904.00	2030	20231226	-59.46	730	20241210	12.74	1834	-55.13	20240306	730	12.74	20241210	2030	-59.46	20231226	730	12.74	20241210	2.56	N	273060	100	50 억	365057	N	N	N	N
94	20241213	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	819	21	2	2.63	45628173	56358	41.57	798	819	798	1037	559	798	809.61	0.72	0	6895	854	826	793	765	732	840	779	50	239	100	510	1	1	50459582	413	48.18	0.91	12	0.11	17.00	904.00	2030	20231226	-59.66	730	20241210	12.19	1834	-55.34	20240306	730	12.19	20241210	2030	-59.66	20231226	730	12.19	20241210	2.56	N	273060	100	50 억	365057	N	N	N	N
95	20241213	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	816	18	2	2.26	38654930	47817	35.27	798	817	798	1037	559	798	808.39	0.72	0	3562	854	826	793	765	732	840	779	50	239	100	510	1	1	50459582	412	48.00	0.90	12	0.09	17.00	904.00	2030	20231226	-59.80	730	20241210	11.78	1834	-55.51	20240306	730	11.78	20241210	2030	-59.80	20231226	730	11.78	20241210	2.56	N	273060	100	50 억	365057	N	N	N	N
96	20241213	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	804	6	2	0.75	27585315	34239	25.26	798	813	798	1037	559	798	805.67	0.72	0	9764	854	826	793	765	732	840	779	50	239	100	510	1	1	50459582	406	47.29	0.89	12	0.07	17.00	904.00	2030	20231226	-60.39	730	20241210	10.14	1834	-56.16	20240306	730	10.14	20241210	2030	-60.39	20231226	730	10.14	20241210	2.56	N	273060	100	50 억	365057	N	N	N	N
97	20241213	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	803	5	2	0.63	6051770	7514	5.54	798	813	798	1037	559	798	805.40	0.72	0	4409	854	826	793	765	732	840	779	50	239	100	510	1	1	50459582	405	47.24	0.89	12	0.01	17.00	904.00	2030	20231226	-60.44	730	20241210	10.00	1834	-56.22	20240306	730	10.00	20241210	2030	-60.44	20231226	730	10.00	20241210	2.56	N	273060	100	50 억	365057	N	N	N	N
98	20241212	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	798	6	2	0.76	106968788	135396	97.16	783	821	760	1029	555	792	790.02	0.72	0	2951	813	802	786	775	759	808	781	50	237	100	500	1	1	50459582	403	46.94	0.88	12	0.27	17.00	904.00	2030	20231226	-60.69	730	20241210	9.32	1834	-56.49	20240306	730	9.32	20241210	2030	-60.69	20231226	730	9.32	20241210	2.57	N	273060	100	50 억	361535	N	N	N	N
99	20241212	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	798	6	2	0.76	105294288	133297	95.65	783	821	760	1029	555	792	789.92	0.72	0	3436	813	802	786	775	759	808	781	50	237	100	500	1	1	50459582	403	46.94	0.88	12	0.26	17.00	904.00	2030	20231226	-60.69	730	20241210	9.32	1834	-56.49	20240306	730	9.32	20241210	2030	-60.69	20231226	730	9.32	20241210	2.57	N	273060	100	50 억	361535	N	N	N	N
100	20241212	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	790	-2	5	-0.25	89872796	113793	81.66	783	821	760	1029	555	792	789.79	0.72	0	485	813	802	786	775	759	808	781	50	237	100	500	1	1	50459582	399	46.47	0.87	12	0.23	17.00	904.00	2030	20231226	-61.08	730	20241210	8.22	1834	-56.92	20240306	730	8.22	20241210	2030	-61.08	20231226	730	8.22	20241210	2.57	N	273060	100	50 억	361535	N	N	N	N
101	20241212	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	789	-3	5	-0.38	89262489	113017	81.10	783	821	760	1029	555	792	789.81	0.72	0	515	813	802	786	775	759	808	781	50	237	100	500	1	1	50459582	398	46.41	0.87	12	0.22	17.00	904.00	2030	20231226	-61.13	730	20241210	8.08	1834	-56.98	20240306	730	8.08	20241210	2030	-61.13	20231226	730	8.08	20241210	2.57	N	273060	100	50 억	361535	N	N	N	N
102	20241212	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	790	-2	5	-0.25	86389922	109369	78.48	783	821	760	1029	555	792	789.89	0.72	0	-452	813	802	786	775	759	808	781	50	237	100	500	1	1	50459582	399	46.47	0.87	12	0.22	17.00	904.00	2030	20231226	-61.08	730	20241210	8.22	1834	-56.92	20240306	730	8.22	20241210	2030	-61.08	20231226	730	8.22	20241210	2.57	N	273060	100	50 억	361535	N	N	N	N
103	20241212	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	795	3	2	0.38	80955101	102507	73.56	783	821	760	1029	555	792	789.75	0.72	0	-2822	813	802	786	775	759	808	781	50	237	100	500	1	1	50459582	401	46.76	0.88	12	0.20	17.00	904.00	2030	20231226	-60.84	730	20241210	8.90	1834	-56.65	20240306	730	8.90	20241210	2030	-60.84	20231226	730	8.90	20241210	2.57	N	273060	100	50 억	361535	N	N	N	N
104	20241212	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	780	-12	5	-1.52	68833978	87139	62.53	783	821	760	1029	555	792	789.93	0.72	0	-9478	813	802	786	775	759	808	781	50	237	100	500	1	1	50459582	394	45.88	0.86	12	0.17	17.00	904.00	2030	20231226	-61.58	730	20241210	6.85	1834	-57.47	20240306	730	6.85	20241210	2030	-61.58	20231226	730	6.85	20241210	2.57	N	273060	100	50 억	361535	N	N	N	N
105	20241212	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	795	3	2	0.38	701240	892	0.64	783	795	783	1029	555	792	786.14	0.72	0	-141	813	802	786	775	759	808	781	50	237	100	500	1	1	50459582	401	46.76	0.88	12	0.00	17.00	904.00	2030	20231226	-60.84	730	20241210	8.90	1834	-56.65	20240306	730	8.90	20241210	2030	-60.84	20231226	730	8.90	20241210	2.57	N	273060	100	50 억	361535	N	N	N	N
106	20241211	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	792	17	2	2.19	108355591	138857	69.85	776	797	770	1007	543	775	780.34	0.67	0	22012	810	792	761	743	712	801	752	50	232	100	490	1	1	50459582	400	46.59	0.88	12	0.28	17.00	904.00	2030	20231226	-60.99	730	20241210	8.49	1834	-56.82	20240306	730	8.49	20241210	2030	-60.99	20231226	730	8.49	20241210	2.47	N	273060	100	50 억	339523	N	N	N	N
107	20241211	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	788	13	2	1.68	102817939	131824	66.32	776	797	770	1007	543	775	779.96	0.67	0	20268	810	792	761	743	712	801	752	50	232	100	490	1	1	50459582	398	46.35	0.87	12	0.26	17.00	904.00	2030	20231226	-61.18	730	20241210	7.95	1834	-57.03	20240306	730	7.95	20241210	2030	-61.18	20231226	730	7.95	20241210	2.47	N	273060	100	50 억	339523	N	N	N	N
108	20241211	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	789	14	2	1.81	102292093	131153	65.98	776	797	770	1007	543	775	779.94	0.67	0	20221	810	792	761	743	712	801	752	50	232	100	490	1	1	50459582	398	46.41	0.87	12	0.26	17.00	904.00	2030	20231226	-61.13	730	20241210	8.08	1834	-56.98	20240306	730	8.08	20241210	2030	-61.13	20231226	730	8.08	20241210	2.47	N	273060	100	50 억	339523	N	N	N	N
109	20241211	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	785	10	2	1.29	94565374	121294	61.02	776	797	770	1007	543	775	779.64	0.67	0	15598	810	792	761	743	712	801	752	50	232	100	490	1	1	50459582	396	46.18	0.87	12	0.24	17.00	904.00	2030	20231226	-61.33	730	20241210	7.53	1834	-57.20	20240306	730	7.53	20241210	2030	-61.33	20231226	730	7.53	20241210	2.47	N	273060	100	50 억	339523	N	N	N	N
110	20241211	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	785	10	2	1.29	90335489	115895	58.30	776	797	770	1007	543	775	779.46	0.67	0	15778	810	792	761	743	712	801	752	50	232	100	490	1	1	50459582	396	46.18	0.87	12	0.23	17.00	904.00	2030	20231226	-61.33	730	20241210	7.53	1834	-57.20	20240306	730	7.53	20241210	2030	-61.33	20231226	730	7.53	20241210	2.47	N	273060	100	50 억	339523	N	N	N	N
111	20241211	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	784	9	2	1.16	77364421	99233	49.92	776	797	770	1007	543	775	779.62	0.67	0	14987	810	792	761	743	712	801	752	50	232	100	490	1	1	50459582	396	46.12	0.87	12	0.20	17.00	904.00	2030	20231226	-61.38	730	20241210	7.40	1834	-57.25	20240306	730	7.40	20241210	2030	-61.38	20231226	730	7.40	20241210	2.47	N	273060	100	50 억	339523	N	N	N	N
112	20241211	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	783	8	2	1.03	57779968	74133	37.29	776	797	770	1007	543	775	779.41	0.67	0	5403	810	792	761	743	712	801	752	50	232	100	490	1	1	50459582	395	46.06	0.87	12	0.15	17.00	904.00	2030	20231226	-61.43	730	20241210	7.26	1834	-57.31	20240306	730	7.26	20241210	2030	-61.43	20231226	730	7.26	20241210	2.47	N	273060	100	50 억	339523	N	N	N	N
113	20241211	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	785	10	2	1.29	17020097	21933	11.03	776	786	775	1007	543	775	776.00	0.67	0	3423	810	792	761	743	712	801	752	50	232	100	490	1	1	50459582	396	46.18	0.87	12	0.04	17.00	904.00	2030	20231226	-61.33	730	20241210	7.53	1834	-57.20	20240306	730	7.53	20241210	2030	-61.33	20231226	730	7.53	20241210	2.47	N	273060	100	50 억	339523	N	N	N	N
114	20241210	161031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	775	40	2	5.44	150846078	198680	74.21	730	779	730	955	515	735	759.24	0.51	0	80240	831	783	759	711	687	771	699	50	220	100	470	1	1	50459582	391	45.59	0.86	12	0.39	17.00	904.00	2030	20231226	-61.82	730	20241210	6.16	1834	-57.74	20240306	730	6.16	20241210	2030	-61.82	20231226	730	6.16	20241210	2.49	N	273060	100	50 억	259854	N	N	N	N
115	20241210	151033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	769	34	2	4.63	144904528	191014	71.35	730	779	730	955	515	735	758.61	0.51	0	80384	831	783	759	711	687	771	699	50	220	100	470	1	1	50459582	388	45.24	0.85	12	0.38	17.00	904.00	2030	20231226	-62.12	730	20241210	5.34	1834	-58.07	20240306	730	5.34	20241210	2030	-62.12	20231226	730	5.34	20241210	2.49	N	273060	100	50 억	259854	N	N	N	N
116	20241210	141033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	778	43	2	5.85	135449556	178710	66.76	730	779	730	955	515	735	757.93	0.51	0	76959	831	783	759	711	687	771	699	50	220	100	470	1	1	50459582	393	45.76	0.86	12	0.35	17.00	904.00	2030	20231226	-61.67	730	20241210	6.58	1834	-57.58	20240306	730	6.58	20241210	2030	-61.67	20231226	730	6.58	20241210	2.49	N	273060	100	50 억	259854	N	N	N	N
117	20241210	131034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	767	32	2	4.35	97844530	129872	48.51	730	772	730	955	515	735	753.39	0.51	0	56199	831	783	759	711	687	771	699	50	220	100	470	1	1	50459582	387	45.12	0.85	12	0.26	17.00	904.00	2030	20231226	-62.22	730	20241210	5.07	1834	-58.18	20240306	730	5.07	20241210	2030	-62.22	20231226	730	5.07	20241210	2.49	N	273060	100	50 억	259854	N	N	N	N
118	20241210	121033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	765	30	2	4.08	95220817	126440	47.23	730	772	730	955	515	735	753.09	0.51	0	53486	831	783	759	711	687	771	699	50	220	100	470	1	1	50459582	386	45.00	0.85	12	0.25	17.00	904.00	2030	20231226	-62.32	730	20241210	4.79	1834	-58.29	20240306	730	4.79	20241210	2030	-62.32	20231226	730	4.79	20241210	2.49	N	273060	100	50 억	259854	N	N	N	N
119	20241210	111033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	761	26	2	3.54	83026686	110498	41.28	730	772	730	955	515	735	751.39	0.51	0	55127	831	783	759	711	687	771	699	50	220	100	470	1	1	50459582	384	44.76	0.84	12	0.22	17.00	904.00	2030	20231226	-62.51	730	20241210	4.25	1834	-58.51	20240306	730	4.25	20241210	2030	-62.51	20231226	730	4.25	20241210	2.49	N	273060	100	50 억	259854	N	N	N	N
120	20241210	101033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	763	28	2	3.81	53982223	72014	26.90	730	772	730	955	515	735	749.61	0.51	0	26176	831	783	759	711	687	771	699	50	220	100	470	1	1	50459582	385	44.88	0.84	12	0.14	17.00	904.00	2030	20231226	-62.41	730	20241210	4.52	1834	-58.40	20240306	730	4.52	20241210	2030	-62.41	20231226	730	4.52	20241210	2.49	N	273060	100	50 억	259854	N	N	N	N
121	20241210	091040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	758	23	2	3.13	15335905	20984	7.84	730	758	730	955	515	735	730.84	0.51	0	598	831	783	759	711	687	771	699	50	220	100	470	1	1	50459582	382	44.59	0.84	12	0.04	17.00	904.00	2030	20231226	-62.66	730	20241210	3.84	1834	-58.67	20240306	730	3.84	20241210	2030	-62.66	20231226	730	3.84	20241210	2.49	N	273060	100	50 억	259854	N	N	N	N
122	20241209	161030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	735	-75	5	-9.26	201616593	266442	93.00	807	807	735	1053	567	810	756.68	0.57	0	-30472	889	849	815	775	741	832	758	50	243	100	510	1	1	50459582	371	43.24	0.81	12	0.53	17.00	904.00	2030	20231226	-63.79	735	20241209	0.00	1834	-59.92	20240306	735	0.00	20241209	2030	-63.79	20231226	735	0.00	20241209	2.48	N	273060	100	50 억	290072	N	N	N	N
123	20241209	151031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	736	-74	5	-9.14	197789964	261244	91.18	807	807	735	1053	567	810	757.09	0.57	0	-28649	889	849	815	775	741	832	758	50	243	100	510	1	1	50459582	371	43.29	0.81	12	0.52	17.00	904.00	2030	20231226	-63.74	735	20241209	0.14	1834	-59.87	20240306	735	0.14	20241209	2030	-63.74	20231226	735	0.14	20241209	2.48	N	273060	100	50 억	290072	N	N	N	N
124	20241209	141032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	751	-59	5	-7.28	147208106	193089	67.39	807	807	740	1053	567	810	762.36	0.57	0	-34939	889	849	815	775	741	832	758	50	243	100	510	1	1	50459582	379	44.18	0.83	12	0.38	17.00	904.00	2030	20231226	-63.00	740	20241209	1.49	1834	-59.05	20240306	740	1.49	20241209	2030	-63.00	20231226	740	1.49	20241209	2.48	N	273060	100	50 억	290072	N	N	N	N
125	20241209	131034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	753	-57	5	-7.04	139298077	182508	63.70	807	807	740	1053	567	810	763.21	0.57	0	-34065	889	849	815	775	741	832	758	50	243	100	510	1	1	50459582	380	44.29	0.83	12	0.36	17.00	904.00	2030	20231226	-62.91	740	20241209	1.76	1834	-58.94	20240306	740	1.76	20241209	2030	-62.91	20231226	740	1.76	20241209	2.48	N	273060	100	50 억	290072	N	N	N	N
126	20241209	121030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	756	-54	5	-6.67	132134533	172970	60.37	807	807	740	1053	567	810	763.89	0.57	0	-27380	889	849	815	775	741	832	758	50	243	100	510	1	1	50459582	381	44.47	0.84	12	0.34	17.00	904.00	2030	20231226	-62.76	740	20241209	2.16	1834	-58.78	20240306	740	2.16	20241209	2030	-62.76	20231226	740	2.16	20241209	2.48	N	273060	100	50 억	290072	N	N	N	N
127	20241209	111031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	768	-42	5	-5.19	85219583	110787	38.67	807	807	753	1053	567	810	769.18	0.57	0	-19933	889	849	815	775	741	832	758	50	243	100	510	1	1	50459582	388	45.18	0.85	12	0.22	17.00	904.00	2030	20231226	-62.17	753	20241209	1.99	1834	-58.12	20240306	753	1.99	20241209	2030	-62.17	20231226	753	1.99	20241209	2.48	N	273060	100	50 억	290072	N	N	N	N
128	20241209	101028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	780	-30	5	-3.70	56471731	73373	25.61	807	807	753	1053	567	810	769.59	0.57	0	-18125	889	849	815	775	741	832	758	50	243	100	510	1	1	50459582	394	45.88	0.86	12	0.15	17.00	904.00	2030	20231226	-61.58	753	20241209	3.59	1834	-57.47	20240306	753	3.59	20241209	2030	-61.58	20231226	753	3.59	20241209	2.48	N	273060	100	50 억	290072	N	N	N	N
129	20241209	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	786	-24	5	-2.96	2629648	3318	1.16	807	807	785	1053	567	810	791.92	0.57	0	366	889	849	815	775	741	832	758	50	243	100	510	1	1	50459582	397	46.24	0.87	12	0.01	17.00	904.00	2030	20231226	-61.28	780	20241115	0.77	1834	-57.14	20240306	780	0.77	20241115	2030	-61.28	20231226	780	0.77	20241115	2.48	N	273060	100	50 억	290072	N	N	N	N
130	20241206	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	810	-33	5	-3.91	229146613	285941	191.64	843	855	781	1095	591	843	801.38	0.50	0	38170	881	862	844	825	807	853	816	50	252	100	530	1	1	50459582	409	47.65	0.90	12	0.57	17.00	904.00	2030	20231226	-60.10	780	20241115	3.85	1834	-55.83	20240306	780	3.85	20241115	2030	-60.10	20231226	780	3.85	20241115	2.51	N	273060	100	50 억	251865	N	N	N	N
131	20241206	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	801	-42	5	-4.98	215135838	268512	179.96	843	855	781	1095	591	843	801.21	0.50	0	40958	881	862	844	825	807	853	816	50	252	100	530	1	1	50459582	404	47.12	0.89	12	0.53	17.00	904.00	2030	20231226	-60.54	780	20241115	2.69	1834	-56.32	20240306	780	2.69	20241115	2030	-60.54	20231226	780	2.69	20241115	2.51	N	273060	100	50 억	251865	N	N	N	N
132	20241206	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	793	-50	5	-5.93	197539939	246515	165.21	843	855	781	1095	591	843	801.33	0.50	0	42449	881	862	844	825	807	853	816	50	252	100	530	1	1	50459582	400	46.65	0.88	12	0.49	17.00	904.00	2030	20231226	-60.94	780	20241115	1.67	1834	-56.76	20240306	780	1.67	20241115	2030	-60.94	20231226	780	1.67	20241115	2.51	N	273060	100	50 억	251865	N	N	N	N
133	20241206	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	792	-51	5	-6.05	185466935	231297	155.02	843	855	781	1095	591	843	801.86	0.50	0	42118	881	862	844	825	807	853	816	50	252	100	530	1	1	50459582	400	46.59	0.88	12	0.46	17.00	904.00	2030	20231226	-60.99	780	20241115	1.54	1834	-56.82	20240306	780	1.54	20241115	2030	-60.99	20231226	780	1.54	20241115	2.51	N	273060	100	50 억	251865	N	N	N	N
134	20241206	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	810	-33	5	-3.91	173329349	216084	144.82	843	855	781	1095	591	843	802.14	0.50	0	43393	881	862	844	825	807	853	816	50	252	100	530	1	1	50459582	409	47.65	0.90	12	0.43	17.00	904.00	2030	20231226	-60.10	780	20241115	3.85	1834	-55.83	20240306	780	3.85	20241115	2030	-60.10	20231226	780	3.85	20241115	2.51	N	273060	100	50 억	251865	N	N	N	N
135	20241206	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	794	-49	5	-5.81	143363099	178597	119.70	843	855	781	1095	591	843	802.72	0.50	0	14055	881	862	844	825	807	853	816	50	252	100	530	1	1	50459582	401	46.71	0.88	12	0.35	17.00	904.00	2030	20231226	-60.89	780	20241115	1.79	1834	-56.71	20240306	780	1.79	20241115	2030	-60.89	20231226	780	1.79	20241115	2.51	N	273060	100	50 억	251865	N	N	N	N
136	20241206	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	799	-44	5	-5.22	75615967	92830	62.21	843	855	799	1095	591	843	814.56	0.50	0	7544	881	862	844	825	807	853	816	50	252	100	530	1	1	50459582	403	47.00	0.88	12	0.18	17.00	904.00	2030	20231226	-60.64	780	20241115	2.44	1834	-56.43	20240306	780	2.44	20241115	2030	-60.64	20231226	780	2.44	20241115	2.51	N	273060	100	50 억	251865	N	N	N	N
137	20241206	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	855	12	2	1.42	4427853	5203	3.49	843	855	843	1095	591	843	851.02	0.50	0	-589	881	862	844	825	807	853	816	50	252	100	530	1	1	50459582	431	50.29	0.95	12	0.01	17.00	904.00	2030	20231226	-57.88	780	20241115	9.62	1834	-53.38	20240306	780	9.62	20241115	2030	-57.88	20231226	780	9.62	20241115	2.51	N	273060	100	50 억	251865	N	N	N	N
138	20241205	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	843	-11	5	-1.29	124614354	148410	91.12	863	863	826	1110	598	854	839.66	0.55	0	-27810	909	881	851	823	793	895	837	50	256	100	540	1	1	50459582	425	49.59	0.93	12	0.29	17.00	904.00	2030	20231226	-58.47	780	20241115	8.08	1834	-54.03	20240306	780	8.08	20241115	2030	-58.47	20231226	780	8.08	20241115	2.51	N	273060	100	50 억	279641	N	N	N	N
139	20241205	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	835	-19	5	-2.22	116597006	138861	85.26	863	863	826	1110	598	854	839.67	0.55	0	-27054	909	881	851	823	793	895	837	50	256	100	540	1	1	50459582	421	49.12	0.92	12	0.28	17.00	904.00	2030	20231226	-58.87	780	20241115	7.05	1834	-54.47	20240306	780	7.05	20241115	2030	-58.87	20231226	780	7.05	20241115	2.51	N	273060	100	50 억	279641	N	N	N	N
140	20241205	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	835	-19	5	-2.22	90490857	107420	65.95	863	863	831	1110	598	854	842.40	0.55	0	-24989	909	881	851	823	793	895	837	50	256	100	540	1	1	50459582	421	49.12	0.92	12	0.21	17.00	904.00	2030	20231226	-58.87	780	20241115	7.05	1834	-54.47	20240306	780	7.05	20241115	2030	-58.87	20231226	780	7.05	20241115	2.51	N	273060	100	50 억	279641	N	N	N	N
141	20241205	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	840	-14	5	-1.64	61091834	72270	44.37	863	863	840	1110	598	854	845.33	0.55	0	-24114	909	881	851	823	793	895	837	50	256	100	540	1	1	50459582	424	49.41	0.93	12	0.14	17.00	904.00	2030	20231226	-58.62	780	20241115	7.69	1834	-54.20	20240306	780	7.69	20241115	2030	-58.62	20231226	780	7.69	20241115	2.51	N	273060	100	50 억	279641	N	N	N	N
142	20241205	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	846	-8	5	-0.94	51095063	60382	37.07	863	863	840	1110	598	854	846.20	0.55	0	-20945	909	881	851	823	793	895	837	50	256	100	540	1	1	50459582	427	49.76	0.94	12	0.12	17.00	904.00	2030	20231226	-58.33	780	20241115	8.46	1834	-53.87	20240306	780	8.46	20241115	2030	-58.33	20231226	780	8.46	20241115	2.51	N	273060	100	50 억	279641	N	N	N	N
143	20241205	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	847	-7	5	-0.82	45063917	53253	32.70	863	863	840	1110	598	854	846.22	0.55	0	-21837	909	881	851	823	793	895	837	50	256	100	540	1	1	50459582	427	49.82	0.94	12	0.11	17.00	904.00	2030	20231226	-58.28	780	20241115	8.59	1834	-53.82	20240306	780	8.59	20241115	2030	-58.28	20231226	780	8.59	20241115	2.51	N	273060	100	50 억	279641	N	N	N	N
144	20241205	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	847	-7	5	-0.82	36858077	43543	26.73	863	863	840	1110	598	854	846.48	0.55	0	-19043	909	881	851	823	793	895	837	50	256	100	540	1	1	50459582	427	49.82	0.94	12	0.09	17.00	904.00	2030	20231226	-58.28	780	20241115	8.59	1834	-53.82	20240306	780	8.59	20241115	2030	-58.28	20231226	780	8.59	20241115	2.51	N	273060	100	50 억	279641	N	N	N	N
145	20241205	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	848	-6	5	-0.70	5488678	6422	3.94	863	863	845	1110	598	854	854.67	0.55	0	-2021	909	881	851	823	793	895	837	50	256	100	540	1	1	50459582	428	49.88	0.94	12	0.01	17.00	904.00	2030	20231226	-58.23	780	20241115	8.72	1834	-53.76	20240306	780	8.72	20241115	2030	-58.23	20231226	780	8.72	20241115	2.51	N	273060	100	50 억	279641	N	N	N	N
146	20241204	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	854	-29	5	-3.28	138599346	162757	160.90	839	879	821	1147	619	883	851.57	0.53	0	10514	902	892	879	869	856	897	874	50	264	100	560	1	1	50459582	431	50.24	0.94	12	0.32	17.00	904.00	2030	20231226	-57.93	780	20241115	9.49	1834	-53.44	20240306	780	9.49	20241115	2030	-57.93	20231226	780	9.49	20241115	2.51	N	273060	100	50 억	269127	N	N	N	N
147	20241204	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	860	-23	5	-2.60	132610506	155813	154.04	839	879	821	1147	619	883	851.09	0.53	0	12377	902	892	879	869	856	897	874	50	264	100	560	1	1	50459582	434	50.59	0.95	12	0.31	17.00	904.00	2030	20231226	-57.64	780	20241115	10.26	1834	-53.11	20240306	780	10.26	20241115	2030	-57.64	20231226	780	10.26	20241115	2.51	N	273060	100	50 억	269127	N	N	N	N
148	20241204	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	859	-24	5	-2.72	109979460	129392	127.92	839	879	821	1147	619	883	849.97	0.53	0	-2462	902	892	879	869	856	897	874	50	264	100	560	1	1	50459582	433	50.53	0.95	12	0.26	17.00	904.00	2030	20231226	-57.68	780	20241115	10.13	1834	-53.16	20240306	780	10.13	20241115	2030	-57.68	20231226	780	10.13	20241115	2.51	N	273060	100	50 억	269127	N	N	N	N
149	20241204	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	851	-32	5	-3.62	79994912	94354	93.28	839	879	821	1147	619	883	847.82	0.53	0	4626	902	892	879	869	856	897	874	50	264	100	560	1	1	50459582	429	50.06	0.94	12	0.19	17.00	904.00	2030	20231226	-58.08	780	20241115	9.10	1834	-53.60	20240306	780	9.10	20241115	2030	-58.08	20231226	780	9.10	20241115	2.51	N	273060	100	50 억	269127	N	N	N	N
150	20241204	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	853	-30	5	-3.40	74169182	87461	86.47	839	879	821	1147	619	883	848.03	0.53	0	2485	902	892	879	869	856	897	874	50	264	100	560	1	1	50459582	430	50.18	0.94	12	0.17	17.00	904.00	2030	20231226	-57.98	780	20241115	9.36	1834	-53.49	20240306	780	9.36	20241115	2030	-57.98	20231226	780	9.36	20241115	2.51	N	273060	100	50 억	269127	N	N	N	N
151	20241204	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	852	-31	5	-3.51	66077098	77918	77.03	839	879	821	1147	619	883	848.03	0.53	0	3666	902	892	879	869	856	897	874	50	264	100	560	1	1	50459582	430	50.12	0.94	12	0.15	17.00	904.00	2030	20231226	-58.03	780	20241115	9.23	1834	-53.54	20240306	780	9.23	20241115	2030	-58.03	20231226	780	9.23	20241115	2.51	N	273060	100	50 억	269127	N	N	N	N
152	20241204	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	863	-20	5	-2.27	48128113	57087	56.44	839	879	821	1147	619	883	843.07	0.53	0	10788	902	892	879	869	856	897	874	50	264	100	560	1	1	50459582	435	50.76	0.95	12	0.11	17.00	904.00	2030	20231226	-57.49	780	20241115	10.64	1834	-52.94	20240306	780	10.64	20241115	2030	-57.49	20231226	780	10.64	20241115	2.51	N	273060	100	50 억	269127	N	N	N	N
153	20241204	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	872	-11	5	-1.25	21227906	25305	25.02	839	879	821	1147	619	883	838.88	0.53	0	11108	902	892	879	869	856	897	874	50	264	100	560	1	1	50459582	440	51.29	0.96	12	0.05	17.00	904.00	2030	20231226	-57.04	780	20241115	11.79	1834	-52.45	20240306	780	11.79	20241115	2030	-57.04	20231226	780	11.79	20241115	2.51	N	273060	100	50 억	269127	N	N	N	N
154	20241203	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	883	7	2	0.80	88394356	101059	87.89	876	889	866	1138	614	876	874.59	0.51	0	9976	924	900	881	857	838	890	847	50	262	100	560	1	1	50459582	446	51.94	0.98	12	0.20	17.00	904.00	2030	20231226	-56.50	780	20241115	13.21	1834	-51.85	20240306	780	13.21	20241115	2030	-56.50	20231226	780	13.21	20241115	2.52	N	273060	100	50 억	259151	N	N	N	N
155	20241203	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	883	7	2	0.80	84552222	96703	84.10	876	889	866	1138	614	876	874.35	0.51	0	9985	924	900	881	857	838	890	847	50	262	100	560	1	1	50459582	446	51.94	0.98	12	0.19	17.00	904.00	2030	20231226	-56.50	780	20241115	13.21	1834	-51.85	20240306	780	13.21	20241115	2030	-56.50	20231226	780	13.21	20241115	2.52	N	273060	100	50 억	259151	N	N	N	N
156	20241203	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	867	-9	5	-1.03	78382266	89667	77.98	876	889	866	1138	614	876	874.15	0.51	0	11875	924	900	881	857	838	890	847	50	262	100	560	1	1	50459582	437	51.00	0.96	12	0.18	17.00	904.00	2030	20231226	-57.29	780	20241115	11.15	1834	-52.73	20240306	780	11.15	20241115	2030	-57.29	20231226	780	11.15	20241115	2.52	N	273060	100	50 억	259151	N	N	N	N
157	20241203	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	871	-5	5	-0.57	72155178	82484	71.74	876	889	866	1138	614	876	874.78	0.51	0	11869	924	900	881	857	838	890	847	50	262	100	560	1	1	50459582	440	51.24	0.96	12	0.16	17.00	904.00	2030	20231226	-57.09	780	20241115	11.67	1834	-52.51	20240306	780	11.67	20241115	2030	-57.09	20231226	780	11.67	20241115	2.52	N	273060	100	50 억	259151	N	N	N	N
158	20241203	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	872	-4	5	-0.46	68654630	78462	68.24	876	889	866	1138	614	876	875.00	0.51	0	11217	924	900	881	857	838	890	847	50	262	100	560	1	1	50459582	440	51.29	0.96	12	0.16	17.00	904.00	2030	20231226	-57.04	780	20241115	11.79	1834	-52.45	20240306	780	11.79	20241115	2030	-57.04	20231226	780	11.79	20241115	2.52	N	273060	100	50 억	259151	N	N	N	N
159	20241203	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	868	-8	5	-0.91	60807459	69441	60.39	876	889	867	1138	614	876	875.67	0.51	0	12167	924	900	881	857	838	890	847	50	262	100	560	1	1	50459582	438	51.06	0.96	12	0.14	17.00	904.00	2030	20231226	-57.24	780	20241115	11.28	1834	-52.67	20240306	780	11.28	20241115	2030	-57.24	20231226	780	11.28	20241115	2.52	N	273060	100	50 억	259151	N	N	N	N
160	20241203	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	889	13	2	1.48	52341513	59740	51.96	876	889	869	1138	614	876	876.16	0.51	0	11832	924	900	881	857	838	890	847	50	262	100	560	1	1	50459582	449	52.29	0.98	12	0.12	17.00	904.00	2030	20231226	-56.21	780	20241115	13.97	1834	-51.53	20240306	780	13.97	20241115	2030	-56.21	20231226	780	13.97	20241115	2.52	N	273060	100	50 억	259151	N	N	N	N
161	20241203	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	882	6	2	0.68	13048976	14806	12.88	876	887	871	1138	614	876	881.33	0.51	0	3070	924	900	881	857	838	890	847	50	262	100	560	1	1	50459582	445	51.88	0.98	12	0.03	17.00	904.00	2030	20231226	-56.55	780	20241115	13.08	1834	-51.91	20240306	780	13.08	20241115	2030	-56.55	20231226	780	13.08	20241115	2.52	N	273060	100	50 억	259151	N	N	N	N
162	20241202	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	876	-2	5	-0.23	99255765	113355	45.71	883	905	862	1141	615	878	875.62	0.55	0	-19979	951	914	882	845	813	898	829	50	263	100	560	1	1	50459582	442	51.53	0.97	12	0.22	17.00	904.00	2030	20231226	-56.85	780	20241115	12.31	1834	-52.24	20240306	780	12.31	20241115	2030	-56.85	20231226	780	12.31	20241115	2.44	N	273060	100	50 억	279130	N	N	N	N
163	20241202	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	882	4	2	0.46	92217804	105313	42.46	883	905	862	1141	615	878	875.65	0.55	0	-19850	951	914	882	845	813	898	829	50	263	100	560	1	1	50459582	445	51.88	0.98	12	0.21	17.00	904.00	2030	20231226	-56.55	780	20241115	13.08	1834	-51.91	20240306	780	13.08	20241115	2030	-56.55	20231226	780	13.08	20241115	2.44	N	273060	100	50 억	279130	N	N	N	N
164	20241202	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	871	-7	5	-0.80	76325959	87154	35.14	883	905	862	1141	615	878	875.76	0.55	0	-13971	951	914	882	845	813	898	829	50	263	100	560	1	1	50459582	440	51.24	0.96	12	0.17	17.00	904.00	2030	20231226	-57.09	780	20241115	11.67	1834	-52.51	20240306	780	11.67	20241115	2030	-57.09	20231226	780	11.67	20241115	2.44	N	273060	100	50 억	279130	N	N	N	N
165	20241202	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	869	-9	5	-1.03	73306381	83677	33.74	883	905	862	1141	615	878	876.06	0.55	0	-13867	951	914	882	845	813	898	829	50	263	100	560	1	1	50459582	438	51.12	0.96	12	0.17	17.00	904.00	2030	20231226	-57.19	780	20241115	11.41	1834	-52.62	20240306	780	11.41	20241115	2030	-57.19	20231226	780	11.41	20241115	2.44	N	273060	100	50 억	279130	N	N	N	N
166	20241202	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	875	-3	5	-0.34	63988034	72962	29.42	883	905	862	1141	615	878	877.00	0.55	0	-13721	951	914	882	845	813	898	829	50	263	100	560	1	1	50459582	442	51.47	0.97	12	0.14	17.00	904.00	2030	20231226	-56.90	780	20241115	12.18	1834	-52.29	20240306	780	12.18	20241115	2030	-56.90	20231226	780	12.18	20241115	2.44	N	273060	100	50 억	279130	N	N	N	N
167	20241202	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	873	-5	5	-0.57	55330566	63054	25.42	883	905	862	1141	615	878	877.51	0.55	0	-10849	951	914	882	845	813	898	829	50	263	100	560	1	1	50459582	441	51.35	0.97	12	0.12	17.00	904.00	2030	20231226	-57.00	780	20241115	11.92	1834	-52.40	20240306	780	11.92	20241115	2030	-57.00	20231226	780	11.92	20241115	2.44	N	273060	100	50 억	279130	N	N	N	N
168	20241202	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	881	3	2	0.34	39492212	44873	18.09	883	905	862	1141	615	878	880.09	0.55	0	-7985	951	914	882	845	813	898	829	50	263	100	560	1	1	50459582	445	51.82	0.97	12	0.09	17.00	904.00	2030	20231226	-56.60	780	20241115	12.95	1834	-51.96	20240306	780	12.95	20241115	2030	-56.60	20231226	780	12.95	20241115	2.44	N	273060	100	50 억	279130	N	N	N	N
169	20241202	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	878	0	3	0.00	10598686	12161	4.90	883	883	862	1141	615	878	871.53	0.55	0	6701	951	914	882	845	813	898	829	50	263	100	560	1	1	50459582	443	51.65	0.97	12	0.02	17.00	904.00	2030	20231226	-56.75	780	20241115	12.56	1834	-52.13	20240306	780	12.56	20241115	2030	-56.75	20231226	780	12.56	20241115	2.44	N	273060	100	50 억	279130	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History