KissMeData/185490/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	105180410	40731	124.87	2570	2635	2550	3340	1800	2570	2582.32	0.68	8166	8166	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	692	-2.62	1.09	12	0.15	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	4720	-45.76	20240816	2430	5.35	20240624	4720	-45.76	20240816	2430	5.35	20240624	0.11	N	185490	500	135 억	184672	N	N	N	N
3	20241231	150935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	105180410	40731	124.87	2570	2635	2550	3340	1800	2570	2582.32	0.68	8166	8166	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	692	-2.62	1.09	12	0.15	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	4720	-45.76	20240816	2430	5.35	20240624	4720	-45.76	20240816	2430	5.35	20240624	0.11	N	185490	500	135 억	184672	N	N	N	N
4	20241231	140948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	105180410	40731	124.87	2570	2635	2550	3340	1800	2570	2582.32	0.68	8166	8166	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	692	-2.62	1.09	12	0.15	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	4720	-45.76	20240816	2430	5.35	20240624	4720	-45.76	20240816	2430	5.35	20240624	0.11	N	185490	500	135 억	184672	N	N	N	N
5	20241231	130949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	105180410	40731	124.87	2570	2635	2550	3340	1800	2570	2582.32	0.68	8166	8166	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	692	-2.62	1.09	12	0.15	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	4720	-45.76	20240816	2430	5.35	20240624	4720	-45.76	20240816	2430	5.35	20240624	0.11	N	185490	500	135 억	184672	N	N	N	N
6	20241231	120948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	105180410	40731	124.87	2570	2635	2550	3340	1800	2570	2582.32	0.68	8166	8166	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	692	-2.62	1.09	12	0.15	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	4720	-45.76	20240816	2430	5.35	20240624	4720	-45.76	20240816	2430	5.35	20240624	0.11	N	185490	500	135 억	184672	N	N	N	N
7	20241231	110948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	105180410	40731	124.87	2570	2635	2550	3340	1800	2570	2582.32	0.68	8166	8166	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	692	-2.62	1.09	12	0.15	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	4720	-45.76	20240816	2430	5.35	20240624	4720	-45.76	20240816	2430	5.35	20240624	0.11	N	185490	500	135 억	184672	N	N	N	N
8	20241231	100941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	105180410	40731	124.87	2570	2635	2550	3340	1800	2570	2582.32	0.68	8166	8166	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	692	-2.62	1.09	12	0.15	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	4720	-45.76	20240816	2430	5.35	20240624	4720	-45.76	20240816	2430	5.35	20240624	0.11	N	185490	500	135 억	184672	N	N	N	N
9	20241231	090946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	105180410	40731	124.87	2570	2635	2550	3340	1800	2570	2582.32	0.68	8166	8166	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	692	-2.62	1.09	12	0.15	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	4720	-45.76	20240816	2430	5.35	20240624	4720	-45.76	20240816	2430	5.35	20240624	0.11	N	185490	500	135 억	184672	N	N	N	N
10	20241230	160943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	105180410	40731	124.87	2570	2635	2550	3340	1800	2570	2582.32	0.65	0	8166	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	692	-2.62	1.09	12	0.15	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	4720	-45.76	20240816	2430	5.35	20240624	4720	-45.76	20240816	2430	5.35	20240624	0.11	N	185490	500	135 억	176506	N	N	N	N
11	20241230	150947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	15	2	0.58	76262555	29463	90.33	2570	2635	2560	3340	1800	2570	2588.42	0.65	0	8667	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	699	-2.65	1.11	12	0.11	-976.00	2339.00	4895	20231221	-47.19	2430	20240624	6.38	4720	-45.23	20240816	2430	6.38	20240624	4720	-45.23	20240816	2430	6.38	20240624	0.11	N	185490	500	135 억	176506	N	N	N	N
12	20241230	140947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	30	2	1.17	52361290	20171	61.84	2570	2635	2570	3340	1800	2570	2595.87	0.65	0	7843	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	703	-2.66	1.11	12	0.07	-976.00	2339.00	4895	20231221	-46.88	2430	20240624	7.00	4720	-44.92	20240816	2430	7.00	20240624	4720	-44.92	20240816	2430	7.00	20240624	0.11	N	185490	500	135 억	176506	N	N	N	N
13	20241230	130947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	15	2	0.58	46971150	18087	55.45	2570	2635	2570	3340	1800	2570	2596.96	0.65	0	7693	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	699	-2.65	1.11	12	0.07	-976.00	2339.00	4895	20231221	-47.19	2430	20240624	6.38	4720	-45.23	20240816	2430	6.38	20240624	4720	-45.23	20240816	2430	6.38	20240624	0.11	N	185490	500	135 억	176506	N	N	N	N
14	20241230	120943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	40	2	1.56	40090155	15427	47.30	2570	2635	2570	3340	1800	2570	2598.70	0.65	0	8193	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	705	-2.67	1.12	12	0.06	-976.00	2339.00	4895	20231221	-46.68	2430	20240624	7.41	4720	-44.70	20240816	2430	7.41	20240624	4720	-44.70	20240816	2430	7.41	20240624	0.11	N	185490	500	135 억	176506	N	N	N	N
15	20241230	110946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	50	2	1.95	39889215	15350	47.06	2570	2635	2570	3340	1800	2570	2598.65	0.65	0	8196	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	708	-2.68	1.12	12	0.06	-976.00	2339.00	4895	20231221	-46.48	2430	20240624	7.82	4720	-44.49	20240816	2430	7.82	20240624	4720	-44.49	20240816	2430	7.82	20240624	0.11	N	185490	500	135 억	176506	N	N	N	N
16	20241230	100945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	20	2	0.78	18932385	7308	22.40	2570	2635	2570	3340	1800	2570	2590.64	0.65	0	4721	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	700	-2.65	1.11	12	0.03	-976.00	2339.00	4895	20231221	-47.09	2430	20240624	6.58	4720	-45.13	20240816	2430	6.58	20240624	4720	-45.13	20240816	2430	6.58	20240624	0.11	N	185490	500	135 억	176506	N	N	N	N
17	20241230	090947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	5	2	0.19	59115	23	0.07	2570	2575	2570	3340	1800	2570	2570.22	0.65	0	-3	2720	2645	2605	2530	2490	2625	2510	135	770	500	1790	5	1	27029784	696	-2.64	1.10	12	0.00	-976.00	2339.00	4895	20231221	-47.40	2430	20240624	5.97	4720	-45.44	20240816	2430	5.97	20240624	4720	-45.44	20240816	2430	5.97	20240624	0.11	N	185490	500	135 억	176506	N	N	N	N
18	20241227	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-45	5	-1.72	84343595	32618	125.56	2615	2680	2565	3395	1835	2615	2585.80	0.68	0	-6471	2685	2650	2615	2580	2545	2667	2597	135	780	500	1830	5	1	27029784	695	-2.63	1.10	12	0.12	-976.00	2339.00	4895	20231221	-47.50	2430	20240624	5.76	4720	-45.55	20240816	2430	5.76	20240624	4720	-45.55	20240816	2430	5.76	20240624	0.11	N	185490	500	135 억	182901	N	N	N	N
19	20241227	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-35	5	-1.34	77860705	30102	115.87	2615	2680	2565	3395	1835	2615	2586.56	0.68	0	-5185	2685	2650	2615	2580	2545	2667	2597	135	780	500	1830	5	1	27029784	697	-2.64	1.10	12	0.11	-976.00	2339.00	4895	20231221	-47.29	2430	20240624	6.17	4720	-45.34	20240816	2430	6.17	20240624	4720	-45.34	20240816	2430	6.17	20240624	0.11	N	185490	500	135 억	182901	N	N	N	N
20	20241227	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-35	5	-1.34	64375265	24867	95.72	2615	2680	2565	3395	1835	2615	2588.78	0.68	0	-3830	2685	2650	2615	2580	2545	2667	2597	135	780	500	1830	5	1	27029784	697	-2.64	1.10	12	0.09	-976.00	2339.00	4895	20231221	-47.29	2430	20240624	6.17	4720	-45.34	20240816	2430	6.17	20240624	4720	-45.34	20240816	2430	6.17	20240624	0.11	N	185490	500	135 억	182901	N	N	N	N
21	20241227	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-5	5	-0.19	42025010	16185	62.30	2615	2680	2575	3395	1835	2615	2596.54	0.68	0	-1197	2685	2650	2615	2580	2545	2667	2597	135	780	500	1830	5	1	27029784	705	-2.67	1.12	12	0.06	-976.00	2339.00	4895	20231221	-46.68	2430	20240624	7.41	4720	-44.70	20240816	2430	7.41	20240624	4720	-44.70	20240816	2430	7.41	20240624	0.11	N	185490	500	135 억	182901	N	N	N	N
22	20241227	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-35	5	-1.34	20283325	7825	30.12	2615	2680	2580	3395	1835	2615	2592.12	0.68	0	-1445	2685	2650	2615	2580	2545	2667	2597	135	780	500	1830	5	1	27029784	697	-2.64	1.10	12	0.03	-976.00	2339.00	4895	20231221	-47.29	2430	20240624	6.17	4720	-45.34	20240816	2430	6.17	20240624	4720	-45.34	20240816	2430	6.17	20240624	0.11	N	185490	500	135 억	182901	N	N	N	N
23	20241227	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-35	5	-1.34	15380685	5925	22.81	2615	2680	2580	3395	1835	2615	2595.90	0.68	0	-1468	2685	2650	2615	2580	2545	2667	2597	135	780	500	1830	5	1	27029784	697	-2.64	1.10	12	0.02	-976.00	2339.00	4895	20231221	-47.29	2430	20240624	6.17	4720	-45.34	20240816	2430	6.17	20240624	4720	-45.34	20240816	2430	6.17	20240624	0.11	N	185490	500	135 억	182901	N	N	N	N
24	20241227	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	10	2	0.38	1367340	521	2.01	2615	2680	2610	3395	1835	2615	2624.45	0.68	0	-119	2685	2650	2615	2580	2545	2667	2597	135	780	500	1830	5	1	27029784	710	-2.69	1.12	12	0.00	-976.00	2339.00	4895	20231221	-46.37	2430	20240624	8.02	4720	-44.39	20240816	2430	8.02	20240624	4720	-44.39	20240816	2430	8.02	20240624	0.11	N	185490	500	135 억	182901	N	N	N	N
25	20241227	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	65	2	2.49	42165	16	0.06	2615	2680	2615	3395	1835	2615	2635.31	0.68	0	6	2685	2650	2615	2580	2545	2667	2597	135	780	500	1830	5	1	27029784	724	-2.75	1.15	12	0.00	-976.00	2339.00	4895	20231221	-45.25	2430	20240624	10.29	4720	-43.22	20240816	2430	10.29	20240624	4720	-43.22	20240816	2430	10.29	20240624	0.11	N	185490	500	135 억	182901	N	N	N	N
26	20241226	160935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	10	2	0.38	66713385	25644	58.85	2605	2650	2580	3385	1825	2605	2601.52	0.70	0	-6829	2718	2661	2633	2576	2548	2647	2562	135	780	500	1820	5	1	27029784	707	-2.68	1.12	12	0.09	-976.00	2339.00	4895	20231221	-46.58	2430	20240624	7.61	4720	-44.60	20240816	2430	7.61	20240624	4720	-44.60	20240816	2430	7.61	20240624	0.11	N	185490	500	135 억	189725	N	N	N	N
27	20241226	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-5	5	-0.19	64906510	24951	57.26	2605	2650	2580	3385	1825	2605	2601.36	0.70	0	-6815	2718	2661	2633	2576	2548	2647	2562	135	780	500	1820	5	1	27029784	703	-2.66	1.11	12	0.09	-976.00	2339.00	4895	20231221	-46.88	2430	20240624	7.00	4720	-44.92	20240816	2430	7.00	20240624	4720	-44.92	20240816	2430	7.00	20240624	0.11	N	185490	500	135 억	189725	N	N	N	N
28	20241226	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-5	5	-0.19	37587910	14417	33.09	2605	2650	2580	3385	1825	2605	2607.19	0.70	0	-5323	2718	2661	2633	2576	2548	2647	2562	135	780	500	1820	5	1	27029784	703	-2.66	1.11	12	0.05	-976.00	2339.00	4895	20231221	-46.88	2430	20240624	7.00	4720	-44.92	20240816	2430	7.00	20240624	4720	-44.92	20240816	2430	7.00	20240624	0.11	N	185490	500	135 억	189725	N	N	N	N
29	20241226	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-5	5	-0.19	33984950	13034	29.91	2605	2650	2580	3385	1825	2605	2607.41	0.70	0	-5206	2718	2661	2633	2576	2548	2647	2562	135	780	500	1820	5	1	27029784	703	-2.66	1.11	12	0.05	-976.00	2339.00	4895	20231221	-46.88	2430	20240624	7.00	4720	-44.92	20240816	2430	7.00	20240624	4720	-44.92	20240816	2430	7.00	20240624	0.11	N	185490	500	135 억	189725	N	N	N	N
30	20241226	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	0	3	0.00	30500420	11698	26.85	2605	2650	2580	3385	1825	2605	2607.32	0.70	0	-4740	2718	2661	2633	2576	2548	2647	2562	135	780	500	1820	5	1	27029784	704	-2.67	1.11	12	0.04	-976.00	2339.00	4895	20231221	-46.78	2430	20240624	7.20	4720	-44.81	20240816	2430	7.20	20240624	4720	-44.81	20240816	2430	7.20	20240624	0.11	N	185490	500	135 억	189725	N	N	N	N
31	20241226	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	15	2	0.58	26114915	10007	22.97	2605	2650	2580	3385	1825	2605	2609.66	0.70	0	-5141	2718	2661	2633	2576	2548	2647	2562	135	780	500	1820	5	1	27029784	708	-2.68	1.12	12	0.04	-976.00	2339.00	4895	20231221	-46.48	2430	20240624	7.82	4720	-44.49	20240816	2430	7.82	20240624	4720	-44.49	20240816	2430	7.82	20240624	0.11	N	185490	500	135 억	189725	N	N	N	N
32	20241226	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	20	2	0.77	24107990	9241	21.21	2605	2650	2580	3385	1825	2605	2608.81	0.70	0	-4397	2718	2661	2633	2576	2548	2647	2562	135	780	500	1820	5	1	27029784	710	-2.69	1.12	12	0.03	-976.00	2339.00	4895	20231221	-46.37	2430	20240624	8.02	4720	-44.39	20240816	2430	8.02	20240624	4720	-44.39	20240816	2430	8.02	20240624	0.11	N	185490	500	135 억	189725	N	N	N	N
33	20241226	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	35	2	1.34	3451735	1325	3.04	2605	2650	2600	3385	1825	2605	2605.08	0.70	0	806	2718	2661	2633	2576	2548	2647	2562	135	780	500	1820	5	1	27029784	714	-2.70	1.13	12	0.00	-976.00	2339.00	4895	20231221	-46.07	2430	20240624	8.64	4720	-44.07	20240816	2430	8.64	20240624	4720	-44.07	20240816	2430	8.64	20240624	0.11	N	185490	500	135 억	189725	N	N	N	N
34	20241224	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-45	5	-1.70	114659255	43572	117.32	2690	2690	2605	3445	1855	2650	2631.49	0.72	0	-4678	2863	2756	2678	2571	2493	2742	2557	135	795	500	1850	5	1	27029784	704	-2.67	1.11	12	0.16	-976.00	2339.00	4895	20231221	-46.78	2430	20240624	7.20	4720	-44.81	20240816	2430	7.20	20240624	4720	-44.81	20240816	2430	7.20	20240624	0.11	N	185490	500	135 억	194403	N	N	N	N
35	20241224	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-40	5	-1.51	97735745	37082	99.85	2690	2690	2610	3445	1855	2650	2635.67	0.72	0	-5893	2863	2756	2678	2571	2493	2742	2557	135	795	500	1850	5	1	27029784	705	-2.67	1.12	12	0.14	-976.00	2339.00	4895	20231221	-46.68	2430	20240624	7.41	4720	-44.70	20240816	2430	7.41	20240624	4720	-44.70	20240816	2430	7.41	20240624	0.11	N	185490	500	135 억	194403	N	N	N	N
36	20241224	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-10	5	-0.38	60051790	22707	61.14	2690	2690	2625	3445	1855	2650	2644.64	0.72	0	-5332	2863	2756	2678	2571	2493	2742	2557	135	795	500	1850	5	1	27029784	714	-2.70	1.13	12	0.08	-976.00	2339.00	4895	20231221	-46.07	2430	20240624	8.64	4720	-44.07	20240816	2430	8.64	20240624	4720	-44.07	20240816	2430	8.64	20240624	0.11	N	185490	500	135 억	194403	N	N	N	N
37	20241224	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	0	3	0.00	58630635	22170	59.70	2690	2690	2625	3445	1855	2650	2644.59	0.72	0	-4987	2863	2756	2678	2571	2493	2742	2557	135	795	500	1850	5	1	27029784	716	-2.72	1.13	12	0.08	-976.00	2339.00	4895	20231221	-45.86	2430	20240624	9.05	4720	-43.86	20240816	2430	9.05	20240624	4720	-43.86	20240816	2430	9.05	20240624	0.11	N	185490	500	135 억	194403	N	N	N	N
38	20241224	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	0	3	0.00	44693160	16901	45.51	2690	2690	2625	3445	1855	2650	2644.41	0.72	0	-4344	2863	2756	2678	2571	2493	2742	2557	135	795	500	1850	5	1	27029784	716	-2.72	1.13	12	0.06	-976.00	2339.00	4895	20231221	-45.86	2430	20240624	9.05	4720	-43.86	20240816	2430	9.05	20240624	4720	-43.86	20240816	2430	9.05	20240624	0.11	N	185490	500	135 억	194403	N	N	N	N
39	20241224	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-20	5	-0.75	23007185	8690	23.40	2690	2690	2625	3445	1855	2650	2647.55	0.72	0	-2677	2863	2756	2678	2571	2493	2742	2557	135	795	500	1850	5	1	27029784	711	-2.69	1.12	12	0.03	-976.00	2339.00	4895	20231221	-46.27	2430	20240624	8.23	4720	-44.28	20240816	2430	8.23	20240624	4720	-44.28	20240816	2430	8.23	20240624	0.11	N	185490	500	135 억	194403	N	N	N	N
40	20241224	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	0	3	0.00	9234720	3474	9.35	2690	2690	2630	3445	1855	2650	2658.24	0.72	0	-799	2863	2756	2678	2571	2493	2742	2557	135	795	500	1850	5	1	27029784	716	-2.72	1.13	12	0.01	-976.00	2339.00	4895	20231221	-45.86	2430	20240624	9.05	4720	-43.86	20240816	2430	9.05	20240624	4720	-43.86	20240816	2430	9.05	20240624	0.11	N	185490	500	135 억	194403	N	N	N	N
41	20241224	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	30	2	1.13	4713740	1770	4.77	2690	2690	2630	3445	1855	2650	2663.13	0.72	0	467	2863	2756	2678	2571	2493	2742	2557	135	795	500	1850	5	1	27029784	724	-2.75	1.15	12	0.01	-976.00	2339.00	4895	20231221	-45.25	2430	20240624	10.29	4720	-43.22	20240816	2430	10.29	20240624	4720	-43.22	20240816	2430	10.29	20240624	0.11	N	185490	500	135 억	194403	N	N	N	N
42	20241223	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-25	5	-0.93	98523500	37138	68.44	2650	2785	2600	3475	1875	2675	2652.90	0.71	0	3418	2908	2791	2683	2566	2458	2737	2512	135	800	500	1870	5	1	27029784	716	-2.72	1.13	12	0.14	-976.00	2339.00	4895	20231221	-45.86	2430	20240624	9.05	4720	-43.86	20240816	2430	9.05	20240624	4720	-43.86	20240816	2430	9.05	20240624	0.11	N	185490	500	135 억	190975	N	N	N	N
43	20241223	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	5	2	0.19	92837490	34997	64.49	2650	2785	2600	3475	1875	2675	2652.73	0.71	0	3600	2908	2791	2683	2566	2458	2737	2512	135	800	500	1870	5	1	27029784	724	-2.75	1.15	12	0.13	-976.00	2339.00	4895	20231221	-45.25	2430	20240624	10.29	4720	-43.22	20240816	2430	10.29	20240624	4720	-43.22	20240816	2430	10.29	20240624	0.11	N	185490	500	135 억	190975	N	N	N	N
44	20241223	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-20	5	-0.75	82832345	31248	57.59	2650	2785	2600	3475	1875	2675	2650.80	0.71	0	3628	2908	2791	2683	2566	2458	2737	2512	135	800	500	1870	5	1	27029784	718	-2.72	1.14	12	0.12	-976.00	2339.00	4895	20231221	-45.76	2430	20240624	9.26	4720	-43.75	20240816	2430	9.26	20240624	4720	-43.75	20240816	2430	9.26	20240624	0.11	N	185490	500	135 억	190975	N	N	N	N
45	20241223	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-45	5	-1.68	75705005	28554	52.62	2650	2785	2600	3475	1875	2675	2651.29	0.71	0	3374	2908	2791	2683	2566	2458	2737	2512	135	800	500	1870	5	1	27029784	711	-2.69	1.12	12	0.11	-976.00	2339.00	4895	20231221	-46.27	2430	20240624	8.23	4720	-44.28	20240816	2430	8.23	20240624	4720	-44.28	20240816	2430	8.23	20240624	0.11	N	185490	500	135 억	190975	N	N	N	N
46	20241223	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-25	5	-0.93	40974095	15360	28.31	2650	2785	2650	3475	1875	2675	2667.58	0.71	0	2753	2908	2791	2683	2566	2458	2737	2512	135	800	500	1870	5	1	27029784	716	-2.72	1.13	12	0.06	-976.00	2339.00	4895	20231221	-45.86	2430	20240624	9.05	4720	-43.86	20240816	2430	9.05	20240624	4720	-43.86	20240816	2430	9.05	20240624	0.11	N	185490	500	135 억	190975	N	N	N	N
47	20241223	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	20	2	0.75	18350695	6850	12.62	2650	2785	2650	3475	1875	2675	2678.93	0.71	0	2114	2908	2791	2683	2566	2458	2737	2512	135	800	500	1870	5	1	27029784	728	-2.76	1.15	12	0.03	-976.00	2339.00	4895	20231221	-44.94	2430	20240624	10.91	4720	-42.90	20240816	2430	10.91	20240624	4720	-42.90	20240816	2430	10.91	20240624	0.11	N	185490	500	135 억	190975	N	N	N	N
48	20241223	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	20	2	0.75	18175545	6785	12.50	2650	2785	2650	3475	1875	2675	2678.78	0.71	0	2173	2908	2791	2683	2566	2458	2737	2512	135	800	500	1870	5	1	27029784	728	-2.76	1.15	12	0.03	-976.00	2339.00	4895	20231221	-44.94	2430	20240624	10.91	4720	-42.90	20240816	2430	10.91	20240624	4720	-42.90	20240816	2430	10.91	20240624	0.11	N	185490	500	135 억	190975	N	N	N	N
49	20241223	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	110	2	4.11	304985	114	0.21	2650	2785	2650	3475	1875	2675	2675.31	0.71	0	97	2908	2791	2683	2566	2458	2737	2512	135	800	500	1870	5	1	27029784	753	-2.85	1.19	12	0.00	-976.00	2339.00	4895	20231221	-43.11	2430	20240624	14.61	4720	-41.00	20240816	2430	14.61	20240624	4720	-41.00	20240816	2430	14.61	20240624	0.11	N	185490	500	135 억	190975	N	N	N	N
50	20241220	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-55	5	-2.01	146084830	54251	116.55	2730	2800	2575	3545	1915	2730	2692.76	0.72	0	-2440	2870	2800	2725	2655	2580	2762	2617	135	815	500	1910	5	1	27029784	723	-2.74	1.14	12	0.20	-976.00	2339.00	4895	20231221	-45.35	2430	20240624	10.08	4720	-43.33	20240816	2430	10.08	20240624	4895	-45.35	20231221	2430	10.08	20240624	0.10	N	185490	500	135 억	193413	N	N	N	N
51	20241220	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-30	5	-1.10	134838655	50053	107.53	2730	2800	2575	3545	1915	2730	2693.92	0.72	0	-2299	2870	2800	2725	2655	2580	2762	2617	135	815	500	1910	5	1	27029784	730	-2.77	1.15	12	0.19	-976.00	2339.00	4895	20231221	-44.84	2430	20240624	11.11	4720	-42.80	20240816	2430	11.11	20240624	4895	-44.84	20231221	2430	11.11	20240624	0.10	N	185490	500	135 억	193413	N	N	N	N
52	20241220	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-95	5	-3.48	120872290	44878	96.41	2730	2800	2575	3545	1915	2730	2693.35	0.72	0	-1153	2870	2800	2725	2655	2580	2762	2617	135	815	500	1910	5	1	27029784	712	-2.70	1.13	12	0.17	-976.00	2339.00	4895	20231221	-46.17	2430	20240624	8.44	4720	-44.17	20240816	2430	8.44	20240624	4895	-46.17	20231221	2430	8.44	20240624	0.10	N	185490	500	135 억	193413	N	N	N	N
53	20241220	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-65	5	-2.38	74744560	27291	58.63	2730	2800	2665	3545	1915	2730	2738.80	0.72	0	-1927	2870	2800	2725	2655	2580	2762	2617	135	815	500	1910	5	1	27029784	720	-2.73	1.14	12	0.10	-976.00	2339.00	4895	20231221	-45.56	2430	20240624	9.67	4720	-43.54	20240816	2430	9.67	20240624	4895	-45.56	20231221	2430	9.67	20240624	0.10	N	185490	500	135 억	193413	N	N	N	N
54	20241220	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-10	5	-0.37	52758445	19099	41.03	2730	2800	2720	3545	1915	2730	2762.37	0.72	0	-1707	2870	2800	2725	2655	2580	2762	2617	135	815	500	1910	5	1	27029784	735	-2.79	1.16	12	0.07	-976.00	2339.00	4895	20231221	-44.43	2430	20240624	11.93	4720	-42.37	20240816	2430	11.93	20240624	4895	-44.43	20231221	2430	11.93	20240624	0.10	N	185490	500	135 억	193413	N	N	N	N
55	20241220	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	0	3	0.00	39810245	14354	30.84	2730	2800	2725	3545	1915	2730	2773.46	0.72	0	-945	2870	2800	2725	2655	2580	2762	2617	135	815	500	1910	5	1	27029784	738	-2.80	1.17	12	0.05	-976.00	2339.00	4895	20231221	-44.23	2430	20240624	12.35	4720	-42.16	20240816	2430	12.35	20240624	4895	-44.23	20231221	2430	12.35	20240624	0.10	N	185490	500	135 억	193413	N	N	N	N
56	20241220	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	15	2	0.55	38951875	14040	30.16	2730	2800	2730	3545	1915	2730	2774.35	0.72	0	-912	2870	2800	2725	2655	2580	2762	2617	135	815	500	1910	5	1	27029784	742	-2.81	1.17	12	0.05	-976.00	2339.00	4895	20231221	-43.92	2430	20240624	12.96	4720	-41.84	20240816	2430	12.96	20240624	4895	-43.92	20231221	2430	12.96	20240624	0.10	N	185490	500	135 억	193413	N	N	N	N
57	20241220	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	70	2	2.56	16774325	6007	12.90	2730	2800	2730	3545	1915	2730	2792.46	0.72	0	-2119	2870	2800	2725	2655	2580	2762	2617	135	815	500	1910	5	1	27029784	757	-2.87	1.20	12	0.02	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4720	-40.68	20240816	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.10	N	185490	500	135 억	193413	N	N	N	N
58	20241219	160916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-20	5	-0.73	125676665	46548	76.30	2740	2795	2650	3575	1925	2750	2699.94	0.72	0	-1469	2920	2835	2765	2680	2610	2877	2722	135	825	500	1920	5	1	27029784	738	-2.80	1.17	12	0.17	-976.00	2339.00	4895	20231221	-44.23	2430	20240624	12.35	4720	-42.16	20240816	2430	12.35	20240624	4895	-44.23	20231221	2430	12.35	20240624	0.10	N	185490	500	135 억	194882	N	N	N	N
59	20241219	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-25	5	-0.91	123413080	45718	74.94	2740	2795	2650	3575	1925	2750	2699.44	0.72	0	-1887	2920	2835	2765	2680	2610	2877	2722	135	825	500	1920	5	1	27029784	737	-2.79	1.17	12	0.17	-976.00	2339.00	4895	20231221	-44.33	2430	20240624	12.14	4720	-42.27	20240816	2430	12.14	20240624	4895	-44.33	20231221	2430	12.14	20240624	0.10	N	185490	500	135 억	194882	N	N	N	N
60	20241219	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	5	2	0.18	119623110	44334	72.67	2740	2795	2650	3575	1925	2750	2698.23	0.72	0	-1505	2920	2835	2765	2680	2610	2877	2722	135	825	500	1920	5	1	27029784	745	-2.82	1.18	12	0.16	-976.00	2339.00	4895	20231221	-43.72	2430	20240624	13.37	4720	-41.63	20240816	2430	13.37	20240624	4895	-43.72	20231221	2430	13.37	20240624	0.10	N	185490	500	135 억	194882	N	N	N	N
61	20241219	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-10	5	-0.36	118538650	43939	72.02	2740	2795	2650	3575	1925	2750	2697.80	0.72	0	-1402	2920	2835	2765	2680	2610	2877	2722	135	825	500	1920	5	1	27029784	741	-2.81	1.17	12	0.16	-976.00	2339.00	4895	20231221	-44.02	2430	20240624	12.76	4720	-41.95	20240816	2430	12.76	20240624	4895	-44.02	20231221	2430	12.76	20240624	0.10	N	185490	500	135 억	194882	N	N	N	N
62	20241219	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-30	5	-1.09	111234970	41276	67.66	2740	2795	2650	3575	1925	2750	2694.91	0.72	0	-1389	2920	2835	2765	2680	2610	2877	2722	135	825	500	1920	5	1	27029784	735	-2.79	1.16	12	0.15	-976.00	2339.00	4895	20231221	-44.43	2430	20240624	11.93	4720	-42.37	20240816	2430	11.93	20240624	4895	-44.43	20231221	2430	11.93	20240624	0.10	N	185490	500	135 억	194882	N	N	N	N
63	20241219	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	0	3	0.00	107198870	39805	65.24	2740	2795	2650	3575	1925	2750	2693.10	0.72	0	-286	2920	2835	2765	2680	2610	2877	2722	135	825	500	1920	5	1	27029784	743	-2.82	1.18	12	0.15	-976.00	2339.00	4895	20231221	-43.82	2430	20240624	13.17	4720	-41.74	20240816	2430	13.17	20240624	4895	-43.82	20231221	2430	13.17	20240624	0.10	N	185490	500	135 억	194882	N	N	N	N
64	20241219	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-85	5	-3.09	59255715	22041	36.13	2740	2795	2665	3575	1925	2750	2688.43	0.72	0	872	2920	2835	2765	2680	2610	2877	2722	135	825	500	1920	5	1	27029784	720	-2.73	1.14	12	0.08	-976.00	2339.00	4895	20231221	-45.56	2430	20240624	9.67	4720	-43.54	20240816	2430	9.67	20240624	4895	-45.56	20231221	2430	9.67	20240624	0.10	N	185490	500	135 억	194882	N	N	N	N
65	20241219	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	0	3	0.00	2363105	864	1.42	2740	2795	2715	3575	1925	2750	2735.08	0.72	0	170	2920	2835	2765	2680	2610	2877	2722	135	825	500	1920	5	1	27029784	743	-2.82	1.18	12	0.00	-976.00	2339.00	4895	20231221	-43.82	2430	20240624	13.17	4720	-41.74	20240816	2430	13.17	20240624	4895	-43.82	20231221	2430	13.17	20240624	0.10	N	185490	500	135 억	194882	N	N	N	N
66	20241218	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	15	2	0.55	169289870	60968	80.92	2730	2850	2695	3555	1915	2735	2776.70	0.73	0	-2024	2878	2806	2753	2681	2628	2780	2655	135	820	500	1910	5	1	27029784	743	-2.82	1.18	12	0.23	-976.00	2339.00	4895	20231221	-43.82	2430	20240624	13.17	4720	-41.74	20240816	2430	13.17	20240624	4895	-43.82	20231221	2430	13.17	20240624	0.10	N	185490	500	135 억	196906	N	N	N	N
67	20241218	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	70	2	2.56	163847530	58998	78.31	2730	2850	2695	3555	1915	2735	2777.17	0.73	0	-2502	2878	2806	2753	2681	2628	2780	2655	135	820	500	1910	5	1	27029784	758	-2.87	1.20	12	0.22	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4720	-40.57	20240816	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.10	N	185490	500	135 억	196906	N	N	N	N
68	20241218	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	110	2	4.02	149526795	53896	71.54	2730	2850	2695	3555	1915	2735	2774.36	0.73	0	-4480	2878	2806	2753	2681	2628	2780	2655	135	820	500	1910	5	1	27029784	769	-2.91	1.22	12	0.20	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4720	-39.72	20240816	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.10	N	185490	500	135 억	196906	N	N	N	N
69	20241218	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	40	2	1.46	78515410	28624	37.99	2730	2780	2695	3555	1915	2735	2742.99	0.73	0	-4827	2878	2806	2753	2681	2628	2780	2655	135	820	500	1910	5	1	27029784	750	-2.84	1.19	12	0.11	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4720	-41.21	20240816	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.10	N	185490	500	135 억	196906	N	N	N	N
70	20241218	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	25	2	0.91	64372530	23519	31.22	2730	2780	2695	3555	1915	2735	2737.04	0.73	0	-4731	2878	2806	2753	2681	2628	2780	2655	135	820	500	1910	5	1	27029784	746	-2.83	1.18	12	0.09	-976.00	2339.00	4895	20231221	-43.62	2430	20240624	13.58	4720	-41.53	20240816	2430	13.58	20240624	4895	-43.62	20231221	2430	13.58	20240624	0.10	N	185490	500	135 억	196906	N	N	N	N
71	20241218	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	10	2	0.37	64187740	23452	31.13	2730	2780	2695	3555	1915	2735	2736.98	0.73	0	-4756	2878	2806	2753	2681	2628	2780	2655	135	820	500	1910	5	1	27029784	742	-2.81	1.17	12	0.09	-976.00	2339.00	4895	20231221	-43.92	2430	20240624	12.96	4720	-41.84	20240816	2430	12.96	20240624	4895	-43.92	20231221	2430	12.96	20240624	0.10	N	185490	500	135 억	196906	N	N	N	N
72	20241218	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-15	5	-0.55	24836955	9153	12.15	2730	2780	2695	3555	1915	2735	2713.53	0.73	0	-4864	2878	2806	2753	2681	2628	2780	2655	135	820	500	1910	5	1	27029784	735	-2.79	1.16	12	0.03	-976.00	2339.00	4895	20231221	-44.43	2430	20240624	11.93	4720	-42.37	20240816	2430	11.93	20240624	4895	-44.43	20231221	2430	11.93	20240624	0.10	N	185490	500	135 억	196906	N	N	N	N
73	20241218	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	45	2	1.65	4059510	1483	1.97	2730	2780	2720	3555	1915	2735	2737.36	0.73	0	-405	2878	2806	2753	2681	2628	2780	2655	135	820	500	1910	5	1	27029784	751	-2.85	1.19	12	0.01	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4720	-41.10	20240816	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.10	N	185490	500	135 억	196906	N	N	N	N
74	20241217	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-60	5	-2.15	206163865	75242	244.72	2795	2825	2700	3630	1960	2795	2740.02	0.72	0	964	2908	2851	2823	2766	2738	2837	2752	135	835	500	1950	5	1	27029784	739	-2.80	1.17	12	0.28	-976.00	2339.00	4895	20231221	-44.13	2430	20240624	12.55	4720	-42.06	20240816	2430	12.55	20240624	4895	-44.13	20231221	2430	12.55	20240624	0.10	N	185490	500	135 억	195942	N	N	N	N
75	20241217	150914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-65	5	-2.33	199582835	72824	236.86	2795	2825	2700	3630	1960	2795	2740.62	0.72	0	1214	2908	2851	2823	2766	2738	2837	2752	135	835	500	1950	5	1	27029784	738	-2.80	1.17	12	0.27	-976.00	2339.00	4895	20231221	-44.23	2430	20240624	12.35	4720	-42.16	20240816	2430	12.35	20240624	4895	-44.23	20231221	2430	12.35	20240624	0.10	N	185490	500	135 억	195942	N	N	N	N
76	20241217	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-30	5	-1.07	74181750	26774	87.08	2795	2825	2720	3630	1960	2795	2770.66	0.72	0	896	2908	2851	2823	2766	2738	2837	2752	135	835	500	1950	5	1	27029784	747	-2.83	1.18	12	0.10	-976.00	2339.00	4895	20231221	-43.51	2430	20240624	13.79	4720	-41.42	20240816	2430	13.79	20240624	4895	-43.51	20231221	2430	13.79	20240624	0.10	N	185490	500	135 억	195942	N	N	N	N
77	20241217	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-25	5	-0.89	73772210	26626	86.60	2795	2825	2720	3630	1960	2795	2770.68	0.72	0	908	2908	2851	2823	2766	2738	2837	2752	135	835	500	1950	5	1	27029784	749	-2.84	1.18	12	0.10	-976.00	2339.00	4895	20231221	-43.41	2430	20240624	13.99	4720	-41.31	20240816	2430	13.99	20240624	4895	-43.41	20231221	2430	13.99	20240624	0.10	N	185490	500	135 억	195942	N	N	N	N
78	20241217	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-45	5	-1.61	53699285	19305	62.79	2795	2825	2750	3630	1960	2795	2781.63	0.72	0	1189	2908	2851	2823	2766	2738	2837	2752	135	835	500	1950	5	1	27029784	743	-2.82	1.18	12	0.07	-976.00	2339.00	4895	20231221	-43.82	2430	20240624	13.17	4720	-41.74	20240816	2430	13.17	20240624	4895	-43.82	20231221	2430	13.17	20240624	0.10	N	185490	500	135 억	195942	N	N	N	N
79	20241217	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	10	2	0.36	46416910	16665	54.20	2795	2825	2760	3630	1960	2795	2785.29	0.72	0	1055	2908	2851	2823	2766	2738	2837	2752	135	835	500	1950	5	1	27029784	758	-2.87	1.20	12	0.06	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4720	-40.57	20240816	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.10	N	185490	500	135 억	195942	N	N	N	N
80	20241217	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-5	5	-0.18	23460510	8424	27.40	2795	2825	2765	3630	1960	2795	2784.96	0.72	0	-764	2908	2851	2823	2766	2738	2837	2752	135	835	500	1950	5	1	27029784	754	-2.86	1.19	12	0.03	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4720	-40.89	20240816	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.10	N	185490	500	135 억	195942	N	N	N	N
81	20241217	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	15	2	0.54	2864820	1024	3.33	2795	2825	2780	3630	1960	2795	2797.68	0.72	0	-714	2908	2851	2823	2766	2738	2837	2752	135	835	500	1950	5	1	27029784	760	-2.88	1.20	12	0.00	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4720	-40.47	20240816	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.10	N	185490	500	135 억	195942	N	N	N	N
82	20241216	160902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-20	5	-0.71	86664320	30746	242.84	2815	2880	2795	3655	1975	2815	2818.72	0.73	0	-2012	2858	2836	2808	2786	2758	2847	2797	135	840	500	1970	5	1	27029784	755	-2.86	1.19	12	0.11	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4720	-40.78	20240816	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.10	N	185490	500	135 억	197962	N	N	N	N
83	20241216	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-20	5	-0.71	83876615	29749	234.97	2815	2880	2795	3655	1975	2815	2819.48	0.73	0	-1335	2858	2836	2808	2786	2758	2847	2797	135	840	500	1970	5	1	27029784	755	-2.86	1.19	12	0.11	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4720	-40.78	20240816	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.10	N	185490	500	135 억	197962	N	N	N	N
84	20241216	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-10	5	-0.36	73061490	25888	204.47	2815	2880	2795	3655	1975	2815	2822.21	0.73	0	-1814	2858	2836	2808	2786	2758	2847	2797	135	840	500	1970	5	1	27029784	758	-2.87	1.20	12	0.10	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4720	-40.57	20240816	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.10	N	185490	500	135 억	197962	N	N	N	N
85	20241216	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-5	5	-0.18	48552250	17156	135.50	2815	2880	2795	3655	1975	2815	2830.04	0.73	0	-2390	2858	2836	2808	2786	2758	2847	2797	135	840	500	1970	5	1	27029784	760	-2.88	1.20	12	0.06	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4720	-40.47	20240816	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.10	N	185490	500	135 억	197962	N	N	N	N
86	20241216	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	25	2	0.89	26780760	9416	74.37	2815	2880	2815	3655	1975	2815	2844.18	0.73	0	-2668	2858	2836	2808	2786	2758	2847	2797	135	840	500	1970	5	1	27029784	768	-2.91	1.21	12	0.03	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4720	-39.83	20240816	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.10	N	185490	500	135 억	197962	N	N	N	N
87	20241216	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	25	2	0.89	26479945	9310	73.53	2815	2880	2815	3655	1975	2815	2844.25	0.73	0	-2693	2858	2836	2808	2786	2758	2847	2797	135	840	500	1970	5	1	27029784	768	-2.91	1.21	12	0.03	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4720	-39.83	20240816	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.10	N	185490	500	135 억	197962	N	N	N	N
88	20241216	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	60	2	2.13	15274190	5375	42.45	2815	2880	2815	3655	1975	2815	2841.71	0.73	0	775	2858	2836	2808	2786	2758	2847	2797	135	840	500	1970	5	1	27029784	777	-2.95	1.23	12	0.02	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.10	N	185490	500	135 억	197962	N	N	N	N
89	20241216	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	65	2	2.31	4581445	1625	12.83	2815	2880	2815	3655	1975	2815	2819.35	0.73	0	1284	2858	2836	2808	2786	2758	2847	2797	135	840	500	1970	5	1	27029784	778	-2.95	1.23	12	0.01	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4720	-38.98	20240816	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.10	N	185490	500	135 억	197962	N	N	N	N
90	20241213	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	35	2	1.26	35536255	12656	41.88	2800	2830	2780	3610	1950	2780	2807.86	0.74	0	-1257	2943	2861	2763	2681	2583	2812	2632	135	830	500	1940	5	1	27029784	761	-2.88	1.20	12	0.05	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.10	N	185490	500	135 억	199219	N	N	N	N
91	20241213	150909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	45	2	1.62	35007505	12468	41.26	2800	2830	2780	3610	1950	2780	2807.79	0.74	0	-1387	2943	2861	2763	2681	2583	2812	2632	135	830	500	1940	5	1	27029784	764	-2.89	1.21	12	0.05	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.10	N	185490	500	135 억	199219	N	N	N	N
92	20241213	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	40	2	1.44	32320115	11512	38.10	2800	2830	2780	3610	1950	2780	2807.52	0.74	0	-865	2943	2861	2763	2681	2583	2812	2632	135	830	500	1940	5	1	27029784	762	-2.89	1.21	12	0.04	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4720	-40.25	20240816	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.10	N	185490	500	135 억	199219	N	N	N	N
93	20241213	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	40	2	1.44	26362745	9400	31.11	2800	2820	2780	3610	1950	2780	2804.55	0.74	0	175	2943	2861	2763	2681	2583	2812	2632	135	830	500	1940	5	1	27029784	762	-2.89	1.21	12	0.03	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4720	-40.25	20240816	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.10	N	185490	500	135 억	199219	N	N	N	N
94	20241213	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	40	2	1.44	21691715	7743	25.62	2800	2820	2780	3610	1950	2780	2801.46	0.74	0	-302	2943	2861	2763	2681	2583	2812	2632	135	830	500	1940	5	1	27029784	762	-2.89	1.21	12	0.03	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4720	-40.25	20240816	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.10	N	185490	500	135 억	199219	N	N	N	N
95	20241213	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	20	2	0.72	20126035	7185	23.78	2800	2820	2780	3610	1950	2780	2801.12	0.74	0	-568	2943	2861	2763	2681	2583	2812	2632	135	830	500	1940	5	1	27029784	757	-2.87	1.20	12	0.03	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4720	-40.68	20240816	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.10	N	185490	500	135 억	199219	N	N	N	N
96	20241213	100859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	20	2	0.72	5824440	2081	6.89	2800	2810	2780	3610	1950	2780	2798.87	0.74	0	-612	2943	2861	2763	2681	2583	2812	2632	135	830	500	1940	5	1	27029784	757	-2.87	1.20	12	0.01	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4720	-40.68	20240816	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.10	N	185490	500	135 억	199219	N	N	N	N
97	20241213	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	15	2	0.54	902615	322	1.07	2800	2805	2795	3610	1950	2780	2803.15	0.74	0	-134	2943	2861	2763	2681	2583	2812	2632	135	830	500	1940	5	1	27029784	755	-2.86	1.19	12	0.00	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4720	-40.78	20240816	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.10	N	185490	500	135 억	199219	N	N	N	N
98	20241212	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-40	5	-1.42	83094675	30167	98.82	2825	2845	2665	3665	1975	2820	2754.49	0.73	0	2520	3003	2911	2768	2676	2533	2957	2722	135	845	500	1970	5	1	27029784	751	-2.85	1.19	12	0.11	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4720	-41.10	20240816	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.10	N	185490	500	135 억	196797	N	N	N	N
99	20241212	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	15	2	0.53	78572775	28560	93.56	2825	2845	2665	3665	1975	2820	2751.15	0.73	0	2365	3003	2911	2768	2676	2533	2957	2722	135	845	500	1970	5	1	27029784	766	-2.90	1.21	12	0.11	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4720	-39.94	20240816	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.10	N	185490	500	135 억	196797	N	N	N	N
100	20241212	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-50	5	-1.77	71096215	25876	84.77	2825	2825	2665	3665	1975	2820	2747.57	0.73	0	2314	3003	2911	2768	2676	2533	2957	2722	135	845	500	1970	5	1	27029784	749	-2.84	1.18	12	0.10	-976.00	2339.00	4895	20231221	-43.41	2430	20240624	13.99	4720	-41.31	20240816	2430	13.99	20240624	4895	-43.41	20231221	2430	13.99	20240624	0.10	N	185490	500	135 억	196797	N	N	N	N
101	20241212	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-55	5	-1.95	66441155	24186	79.23	2825	2825	2665	3665	1975	2820	2747.09	0.73	0	2103	3003	2911	2768	2676	2533	2957	2722	135	845	500	1970	5	1	27029784	747	-2.83	1.18	12	0.09	-976.00	2339.00	4895	20231221	-43.51	2430	20240624	13.79	4720	-41.42	20240816	2430	13.79	20240624	4895	-43.51	20231221	2430	13.79	20240624	0.10	N	185490	500	135 억	196797	N	N	N	N
102	20241212	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-60	5	-2.13	64540090	23501	76.99	2825	2825	2665	3665	1975	2820	2746.27	0.73	0	2628	3003	2911	2768	2676	2533	2957	2722	135	845	500	1970	5	1	27029784	746	-2.83	1.18	12	0.09	-976.00	2339.00	4895	20231221	-43.62	2430	20240624	13.58	4720	-41.53	20240816	2430	13.58	20240624	4895	-43.62	20231221	2430	13.58	20240624	0.10	N	185490	500	135 억	196797	N	N	N	N
103	20241212	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-55	5	-1.95	63441150	23103	75.68	2825	2825	2665	3665	1975	2820	2746.01	0.73	0	2992	3003	2911	2768	2676	2533	2957	2722	135	845	500	1970	5	1	27029784	747	-2.83	1.18	12	0.09	-976.00	2339.00	4895	20231221	-43.51	2430	20240624	13.79	4720	-41.42	20240816	2430	13.79	20240624	4895	-43.51	20231221	2430	13.79	20240624	0.10	N	185490	500	135 억	196797	N	N	N	N
104	20241212	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-50	5	-1.77	59312555	21608	70.79	2825	2825	2665	3665	1975	2820	2744.93	0.73	0	2506	3003	2911	2768	2676	2533	2957	2722	135	845	500	1970	5	1	27029784	749	-2.84	1.18	12	0.08	-976.00	2339.00	4895	20231221	-43.41	2430	20240624	13.99	4720	-41.31	20240816	2430	13.99	20240624	4895	-43.41	20231221	2430	13.99	20240624	0.10	N	185490	500	135 억	196797	N	N	N	N
105	20241212	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-85	5	-3.01	16190835	5945	19.48	2825	2825	2665	3665	1975	2820	2723.44	0.73	0	366	3003	2911	2768	2676	2533	2957	2722	135	845	500	1970	5	1	27029784	739	-2.80	1.17	12	0.02	-976.00	2339.00	4895	20231221	-44.13	2430	20240624	12.55	4720	-42.06	20240816	2430	12.55	20240624	4895	-44.13	20231221	2430	12.55	20240624	0.10	N	185490	500	135 억	196797	N	N	N	N
106	20241211	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	170	2	6.42	84409485	30510	120.35	2625	2860	2625	3445	1855	2650	2766.62	0.72	0	2056	2823	2736	2688	2601	2553	2780	2645	135	795	500	1850	5	1	27029784	762	-2.89	1.21	12	0.11	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4720	-40.25	20240816	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.12	N	185490	500	135 억	194741	N	N	N	N
107	20241211	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	205	2	7.74	83650905	30241	119.29	2625	2860	2625	3445	1855	2650	2766.14	0.72	0	1807	2823	2736	2688	2601	2553	2780	2645	135	795	500	1850	5	1	27029784	772	-2.93	1.22	12	0.11	-976.00	2339.00	4895	20231221	-41.68	2430	20240624	17.49	4720	-39.51	20240816	2430	17.49	20240624	4895	-41.68	20231221	2430	17.49	20240624	0.12	N	185490	500	135 억	194741	N	N	N	N
108	20241211	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	170	2	6.42	68277435	24826	97.93	2625	2830	2625	3445	1855	2650	2750.24	0.72	0	5499	2823	2736	2688	2601	2553	2780	2645	135	795	500	1850	5	1	27029784	762	-2.89	1.21	12	0.09	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4720	-40.25	20240816	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.12	N	185490	500	135 억	194741	N	N	N	N
109	20241211	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	175	2	6.60	58965940	21504	84.83	2625	2830	2625	3445	1855	2650	2742.09	0.72	0	4631	2823	2736	2688	2601	2553	2780	2645	135	795	500	1850	5	1	27029784	764	-2.89	1.21	12	0.08	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.12	N	185490	500	135 억	194741	N	N	N	N
110	20241211	120905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	125	2	4.72	38391905	14136	55.76	2625	2800	2625	3445	1855	2650	2715.90	0.72	0	5346	2823	2736	2688	2601	2553	2780	2645	135	795	500	1850	5	1	27029784	750	-2.84	1.19	12	0.05	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4720	-41.21	20240816	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.12	N	185490	500	135 억	194741	N	N	N	N
111	20241211	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	75	2	2.83	33999540	12536	49.45	2625	2800	2625	3445	1855	2650	2712.15	0.72	0	6346	2823	2736	2688	2601	2553	2780	2645	135	795	500	1850	5	1	27029784	737	-2.79	1.17	12	0.05	-976.00	2339.00	4895	20231221	-44.33	2430	20240624	12.14	4720	-42.27	20240816	2430	12.14	20240624	4895	-44.33	20231221	2430	12.14	20240624	0.12	N	185490	500	135 억	194741	N	N	N	N
112	20241211	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	95	2	3.58	26705280	9847	38.84	2625	2800	2625	3445	1855	2650	2712.02	0.72	0	5059	2823	2736	2688	2601	2553	2780	2645	135	795	500	1850	5	1	27029784	742	-2.81	1.17	12	0.04	-976.00	2339.00	4895	20231221	-43.92	2430	20240624	12.96	4720	-41.84	20240816	2430	12.96	20240624	4895	-43.92	20231221	2430	12.96	20240624	0.12	N	185490	500	135 억	194741	N	N	N	N
113	20241211	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	110	2	4.15	2514735	927	3.66	2625	2800	2625	3445	1855	2650	2712.77	0.72	0	41	2823	2736	2688	2601	2553	2780	2645	135	795	500	1850	5	1	27029784	746	-2.83	1.18	12	0.00	-976.00	2339.00	4895	20231221	-43.62	2430	20240624	13.58	4720	-41.53	20240816	2430	13.58	20240624	4895	-43.62	20231221	2430	13.58	20240624	0.12	N	185490	500	135 억	194741	N	N	N	N
114	20241210	160856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	5	2	0.19	67985890	25213	22.71	2640	2775	2640	3435	1855	2645	2696.46	0.72	0	-1536	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	716	-2.72	1.13	12	0.09	-976.00	2339.00	4895	20231221	-45.86	2430	20240624	9.05	4720	-43.86	20240816	2430	9.05	20240624	4895	-45.86	20231221	2430	9.05	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
115	20241210	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	70	2	2.65	64205630	23794	21.44	2640	2775	2640	3435	1855	2645	2698.40	0.72	0	-1590	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	734	-2.78	1.16	12	0.09	-976.00	2339.00	4895	20231221	-44.54	2430	20240624	11.73	4720	-42.48	20240816	2430	11.73	20240624	4895	-44.54	20231221	2430	11.73	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
116	20241210	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	75	2	2.84	57384425	21273	19.17	2640	2775	2640	3435	1855	2645	2697.52	0.72	0	-824	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	735	-2.79	1.16	12	0.08	-976.00	2339.00	4895	20231221	-44.43	2430	20240624	11.93	4720	-42.37	20240816	2430	11.93	20240624	4895	-44.43	20231221	2430	11.93	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
117	20241210	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	40	2	1.51	48980280	18147	16.35	2640	2775	2640	3435	1855	2645	2699.08	0.72	0	-774	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	726	-2.75	1.15	12	0.07	-976.00	2339.00	4895	20231221	-45.15	2430	20240624	10.49	4720	-43.11	20240816	2430	10.49	20240624	4895	-45.15	20231221	2430	10.49	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
118	20241210	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	45	2	1.70	40752215	15066	13.57	2640	2775	2640	3435	1855	2645	2704.91	0.72	0	397	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	727	-2.76	1.15	12	0.06	-976.00	2339.00	4895	20231221	-45.05	2430	20240624	10.70	4720	-43.01	20240816	2430	10.70	20240624	4895	-45.05	20231221	2430	10.70	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
119	20241210	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	55	2	2.08	33277010	12295	11.08	2640	2775	2640	3435	1855	2645	2706.55	0.72	0	500	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	730	-2.77	1.15	12	0.05	-976.00	2339.00	4895	20231221	-44.84	2430	20240624	11.11	4720	-42.80	20240816	2430	11.11	20240624	4895	-44.84	20231221	2430	11.11	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
120	20241210	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	70	2	2.65	20542620	7580	6.83	2640	2775	2640	3435	1855	2645	2710.11	0.72	0	-892	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	734	-2.78	1.16	12	0.03	-976.00	2339.00	4895	20231221	-44.54	2430	20240624	11.73	4720	-42.48	20240816	2430	11.73	20240624	4895	-44.54	20231221	2430	11.73	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
121	20241210	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	55	2	2.08	5870740	2201	1.98	2640	2700	2640	3435	1855	2645	2667.31	0.72	0	-237	2888	2766	2638	2516	2388	2702	2452	135	790	500	1850	5	1	27029784	730	-2.77	1.15	12	0.01	-976.00	2339.00	4895	20231221	-44.84	2430	20240624	11.11	4720	-42.80	20240816	2430	11.11	20240624	4895	-44.84	20231221	2430	11.11	20240624	0.12	N	185490	500	135 억	195947	N	N	N	N
122	20241209	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-115	5	-4.17	289915480	110880	190.10	2760	2760	2510	3585	1935	2760	2614.68	0.71	0	3005	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	715	-2.71	1.13	12	0.41	-976.00	2339.00	4895	20231221	-45.97	2430	20240624	8.85	4720	-43.96	20240816	2430	8.85	20240624	4895	-45.97	20231221	2430	8.85	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
123	20241209	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-180	5	-6.52	282526990	108020	185.20	2760	2760	2510	3585	1935	2760	2615.51	0.71	0	2245	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	697	-2.64	1.10	12	0.40	-976.00	2339.00	4895	20231221	-47.29	2430	20240624	6.17	4720	-45.34	20240816	2430	6.17	20240624	4895	-47.29	20231221	2430	6.17	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
124	20241209	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-155	5	-5.62	254246220	97077	166.44	2760	2760	2510	3585	1935	2760	2619.02	0.71	0	-61	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	704	-2.67	1.11	12	0.36	-976.00	2339.00	4895	20231221	-46.78	2430	20240624	7.20	4720	-44.81	20240816	2430	7.20	20240624	4895	-46.78	20231221	2430	7.20	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
125	20241209	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-140	5	-5.07	239192600	91340	156.60	2760	2760	2510	3585	1935	2760	2618.71	0.71	0	1087	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	708	-2.68	1.12	12	0.34	-976.00	2339.00	4895	20231221	-46.48	2430	20240624	7.82	4720	-44.49	20240816	2430	7.82	20240624	4895	-46.48	20231221	2430	7.82	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
126	20241209	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-120	5	-4.35	152671605	58088	99.59	2760	2760	2510	3585	1935	2760	2628.28	0.71	0	1775	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	714	-2.70	1.13	12	0.21	-976.00	2339.00	4895	20231221	-46.07	2430	20240624	8.64	4720	-44.07	20240816	2430	8.64	20240624	4895	-46.07	20231221	2430	8.64	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
127	20241209	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-65	5	-2.36	134274760	51154	87.70	2760	2760	2510	3585	1935	2760	2624.91	0.71	0	-49	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	728	-2.76	1.15	12	0.19	-976.00	2339.00	4895	20231221	-44.94	2430	20240624	10.91	4720	-42.90	20240816	2430	10.91	20240624	4895	-44.94	20231221	2430	10.91	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
128	20241209	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-80	5	-2.90	122360990	46672	80.02	2760	2760	2510	3585	1935	2760	2621.72	0.71	0	892	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	724	-2.75	1.15	12	0.17	-976.00	2339.00	4895	20231221	-45.25	2430	20240624	10.29	4720	-43.22	20240816	2430	10.29	20240624	4895	-45.25	20231221	2430	10.29	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
129	20241209	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-35	5	-1.27	1572245	571	0.98	2760	2760	2715	3585	1935	2760	2753.49	0.71	0	-347	3080	2920	2840	2680	2600	2880	2640	135	825	500	1930	5	1	27029784	737	-2.79	1.17	12	0.00	-976.00	2339.00	4895	20231221	-44.33	2430	20240624	12.14	4720	-42.27	20240816	2430	12.14	20240624	4895	-44.33	20231221	2430	12.14	20240624	0.13	N	185490	500	135 억	192881	N	N	N	N
130	20241206	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-110	5	-3.83	164984885	58298	103.10	2870	3000	2760	3730	2010	2870	2830.03	0.69	0	5311	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	746	-2.83	1.18	12	0.22	-976.00	2339.00	4895	20231221	-43.62	2430	20240624	13.58	4720	-41.53	20240816	2430	13.58	20240624	4895	-43.62	20231221	2430	13.58	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
131	20241206	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-90	5	-3.14	161217025	56935	100.69	2870	3000	2760	3730	2010	2870	2831.60	0.69	0	5545	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	751	-2.85	1.19	12	0.21	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4720	-41.10	20240816	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
132	20241206	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-85	5	-2.96	136545875	48069	85.01	2870	3000	2760	3730	2010	2870	2840.62	0.69	0	3394	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	753	-2.85	1.19	12	0.18	-976.00	2339.00	4895	20231221	-43.11	2430	20240624	14.61	4720	-41.00	20240816	2430	14.61	20240624	4895	-43.11	20231221	2430	14.61	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
133	20241206	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-95	5	-3.31	125385035	44049	77.90	2870	3000	2770	3730	2010	2870	2846.49	0.69	0	3230	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	750	-2.84	1.19	12	0.16	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4720	-41.21	20240816	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
134	20241206	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-60	5	-2.09	110856155	38840	68.69	2870	3000	2775	3730	2010	2870	2854.17	0.69	0	3913	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	760	-2.88	1.20	12	0.14	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4720	-40.47	20240816	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
135	20241206	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-70	5	-2.44	106611350	37323	66.01	2870	3000	2775	3730	2010	2870	2856.45	0.69	0	3586	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	757	-2.87	1.20	12	0.14	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4720	-40.68	20240816	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
136	20241206	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	5	2	0.17	44241930	15096	26.70	2870	3000	2845	3730	2010	2870	2930.71	0.69	0	-594	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	777	-2.95	1.23	12	0.06	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
137	20241206	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-25	5	-0.87	1513010	530	0.94	2870	2870	2845	3730	2010	2870	2854.74	0.69	0	490	3116	2992	2876	2752	2636	3055	2815	135	860	500	2000	5	1	27029784	769	-2.91	1.22	12	0.00	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4720	-39.72	20240816	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.13	N	185490	500	135 억	187496	N	N	N	N
138	20241205	160831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	162475605	56184	58.62	2830	3000	2760	3675	1985	2830	2891.85	0.72	0	-7842	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	776	-2.94	1.23	12	0.21	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
139	20241205	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	50	2	1.77	160907505	55638	58.05	2830	3000	2760	3675	1985	2830	2892.04	0.72	0	-7808	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	778	-2.95	1.23	12	0.21	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4720	-38.98	20240816	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
140	20241205	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	105	2	3.71	155424770	53739	56.07	2830	3000	2760	3675	1985	2830	2892.22	0.72	0	-7429	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	793	-3.01	1.25	12	0.20	-976.00	2339.00	4895	20231221	-40.04	2430	20240624	20.78	4720	-37.82	20240816	2430	20.78	20240624	4895	-40.04	20231221	2430	20.78	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
141	20241205	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	154935445	53572	55.89	2830	3000	2760	3675	1985	2830	2892.10	0.72	0	-7368	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	776	-2.94	1.23	12	0.20	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
142	20241205	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	104783725	36467	38.05	2830	3000	2760	3675	1985	2830	2873.38	0.72	0	-4254	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	776	-2.94	1.23	12	0.13	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
143	20241205	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	102353600	35616	37.16	2830	3000	2760	3675	1985	2830	2873.81	0.72	0	-4259	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	776	-2.94	1.23	12	0.13	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
144	20241205	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-40	5	-1.41	22687020	8174	8.53	2830	2830	2760	3675	1985	2830	2775.51	0.72	0	192	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	754	-2.86	1.19	12	0.03	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4720	-40.89	20240816	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
145	20241205	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-35	5	-1.24	2046010	730	0.76	2830	2830	2790	3675	1985	2830	2802.75	0.72	0	318	3073	2951	2828	2706	2583	3012	2767	135	845	500	1980	5	1	27029784	755	-2.86	1.19	12	0.00	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4720	-40.78	20240816	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.13	N	185490	500	135 억	195338	N	N	N	N
146	20241204	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	25	2	0.89	270652485	95844	115.21	2770	2950	2705	3645	1965	2805	2823.89	0.81	0	-22702	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	765	-2.90	1.21	12	0.35	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4720	-40.04	20240816	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
147	20241204	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-20	5	-0.71	268227435	94976	114.16	2770	2950	2705	3645	1965	2805	2824.16	0.81	0	-22520	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	753	-2.85	1.19	12	0.35	-976.00	2339.00	4895	20231221	-43.11	2430	20240624	14.61	4720	-41.00	20240816	2430	14.61	20240624	4895	-43.11	20231221	2430	14.61	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
148	20241204	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-15	5	-0.53	265050400	93835	112.79	2770	2950	2705	3645	1965	2805	2824.64	0.81	0	-22838	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	754	-2.86	1.19	12	0.35	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4720	-40.89	20240816	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
149	20241204	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	30	2	1.07	254520515	90083	108.28	2770	2950	2705	3645	1965	2805	2825.40	0.81	0	-23567	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	766	-2.90	1.21	12	0.33	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4720	-39.94	20240816	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
150	20241204	120810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	40	2	1.43	236552695	83736	100.65	2770	2950	2705	3645	1965	2805	2824.98	0.81	0	-18495	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	769	-2.91	1.22	12	0.31	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4720	-39.72	20240816	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
151	20241204	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	115	2	4.10	163584560	58485	70.30	2770	2950	2705	3645	1965	2805	2797.03	0.81	0	-13557	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	789	-2.99	1.25	12	0.22	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
152	20241204	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-55	5	-1.96	47443760	17391	20.90	2770	2770	2705	3645	1965	2805	2728.06	0.81	0	-996	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	743	-2.82	1.18	12	0.06	-976.00	2339.00	4895	20231221	-43.82	2430	20240624	13.17	4720	-41.74	20240816	2430	13.17	20240624	4895	-43.82	20231221	2430	13.17	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
153	20241204	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-65	5	-2.32	15591405	5729	6.89	2770	2770	2705	3645	1965	2805	2721.49	0.81	0	2466	2881	2842	2811	2772	2741	2840	2770	135	840	500	1960	5	1	27029784	741	-2.81	1.17	12	0.02	-976.00	2339.00	4895	20231221	-44.02	2430	20240624	12.76	4720	-41.95	20240816	2430	12.76	20240624	4895	-44.02	20231221	2430	12.76	20240624	0.13	N	185490	500	135 억	218040	N	N	N	N
154	20241203	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	0	3	0.00	233246710	83192	279.86	2805	2850	2780	3645	1965	2805	2803.71	0.78	0	7834	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	758	-2.87	1.20	12	0.31	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4720	-40.57	20240816	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
155	20241203	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-5	5	-0.18	229944875	82011	275.89	2805	2850	2780	3645	1965	2805	2803.83	0.78	0	8067	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	757	-2.87	1.20	12	0.30	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4720	-40.68	20240816	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
156	20241203	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	10	2	0.36	213479555	76108	256.03	2805	2850	2780	3645	1965	2805	2804.96	0.78	0	8109	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	761	-2.88	1.20	12	0.28	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
157	20241203	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	10	2	0.36	210244580	74960	252.17	2805	2850	2780	3645	1965	2805	2804.76	0.78	0	8098	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	761	-2.88	1.20	12	0.28	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
158	20241203	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	15	2	0.53	206150135	73508	247.29	2805	2850	2780	3645	1965	2805	2804.46	0.78	0	6843	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	762	-2.89	1.21	12	0.27	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4720	-40.25	20240816	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
159	20241203	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	10	2	0.36	186219440	66454	223.56	2805	2840	2780	3645	1965	2805	2802.23	0.78	0	801	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	761	-2.88	1.20	12	0.25	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
160	20241203	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	0	3	0.00	26174235	9345	31.44	2805	2840	2780	3645	1965	2805	2800.88	0.78	0	98	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	758	-2.87	1.20	12	0.03	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4720	-40.57	20240816	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
161	20241203	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-10	5	-0.36	1031275	368	1.24	2805	2840	2795	3645	1965	2805	2802.38	0.78	0	341	2905	2855	2810	2760	2715	2832	2737	135	840	500	1960	5	1	27029784	755	-2.86	1.19	12	0.00	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4720	-40.78	20240816	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.13	N	185490	500	135 억	210206	N	N	N	N
162	20241202	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-20	5	-0.71	83018745	29647	233.17	2830	2860	2765	3670	1980	2825	2800.24	0.77	0	1364	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	758	-2.87	1.20	12	0.11	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4720	-40.57	20240816	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
163	20241202	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	82389050	29424	231.41	2830	2860	2765	3670	1980	2825	2800.06	0.77	0	1365	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	764	-2.89	1.21	12	0.11	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
164	20241202	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-35	5	-1.24	68798720	24573	193.26	2830	2860	2765	3670	1980	2825	2799.77	0.77	0	-936	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	754	-2.86	1.19	12	0.09	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4720	-40.89	20240816	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
165	20241202	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-10	5	-0.35	49510615	17678	139.03	2830	2860	2765	3670	1980	2825	2800.69	0.77	0	-984	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	761	-2.88	1.20	12	0.07	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
166	20241202	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	45508550	16256	127.85	2830	2860	2765	3670	1980	2825	2799.49	0.77	0	334	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	764	-2.89	1.21	12	0.06	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
167	20241202	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	39603490	14158	111.35	2830	2850	2765	3670	1980	2825	2797.25	0.77	0	1163	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	764	-2.89	1.21	12	0.05	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
168	20241202	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-55	5	-1.95	23563625	8416	66.19	2830	2850	2765	3670	1980	2825	2799.86	0.77	0	-762	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	749	-2.84	1.18	12	0.03	-976.00	2339.00	4895	20231221	-43.41	2430	20240624	13.99	4720	-41.31	20240816	2430	13.99	20240624	4895	-43.41	20231221	2430	13.99	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N
169	20241202	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-5	5	-0.18	1696820	598	4.70	2830	2850	2820	3670	1980	2825	2837.49	0.77	0	-20	2895	2860	2840	2805	2785	2850	2795	135	845	500	1970	5	1	27029784	762	-2.89	1.21	12	0.00	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4720	-40.25	20240816	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.14	N	185490	500	135 억	208842	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History