KissMeData/348080/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

68 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	marketWarningCode	shortOverheated
2	20241231	161246	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	593	37	2	6.65	223660730	376050	131.74	549	619	547	722	390	556	594.76	4.85	77333	78488	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	344	-1.30	0.65	12	0.65	-456.00	916.00	2335	20240103	-74.60	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2335	-74.60	20240103	521	13.82	20241209	0.01	N	348080	500	289 억	2809763	N	N	N	00	N
3	20241231	151230	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	593	37	2	6.65	223660730	376050	131.74	549	619	547	722	390	556	594.76	4.85	77333	78488	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	344	-1.30	0.65	12	0.65	-456.00	916.00	2335	20240103	-74.60	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2335	-74.60	20240103	521	13.82	20241209	0.01	N	348080	500	289 억	2809763	N	N	N	00	N
4	20241231	141245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	593	37	2	6.65	223660730	376050	131.74	549	619	547	722	390	556	594.76	4.85	77333	78488	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	344	-1.30	0.65	12	0.65	-456.00	916.00	2335	20240103	-74.60	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2335	-74.60	20240103	521	13.82	20241209	0.01	N	348080	500	289 억	2809763	N	N	N	00	N
5	20241231	131246	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	593	37	2	6.65	223660730	376050	131.74	549	619	547	722	390	556	594.76	4.85	77333	78488	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	344	-1.30	0.65	12	0.65	-456.00	916.00	2335	20240103	-74.60	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2335	-74.60	20240103	521	13.82	20241209	0.01	N	348080	500	289 억	2809763	N	N	N	00	N
6	20241231	121245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	593	37	2	6.65	223660730	376050	131.74	549	619	547	722	390	556	594.76	4.85	77333	78488	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	344	-1.30	0.65	12	0.65	-456.00	916.00	2335	20240103	-74.60	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2335	-74.60	20240103	521	13.82	20241209	0.01	N	348080	500	289 억	2809763	N	N	N	00	N
7	20241231	111244	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	593	37	2	6.65	223660730	376050	131.74	549	619	547	722	390	556	594.76	4.85	77333	78488	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	344	-1.30	0.65	12	0.65	-456.00	916.00	2335	20240103	-74.60	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2335	-74.60	20240103	521	13.82	20241209	0.01	N	348080	500	289 억	2809763	N	N	N	00	N
8	20241231	101238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	593	37	2	6.65	223660730	376050	131.74	549	619	547	722	390	556	594.76	4.85	77333	78488	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	344	-1.30	0.65	12	0.65	-456.00	916.00	2335	20240103	-74.60	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2335	-74.60	20240103	521	13.82	20241209	0.01	N	348080	500	289 억	2809763	N	N	N	00	N
9	20241231	091241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	593	37	2	6.65	223660730	376050	131.74	549	619	547	722	390	556	594.76	4.85	77333	78488	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	344	-1.30	0.65	12	0.65	-456.00	916.00	2335	20240103	-74.60	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2335	-74.60	20240103	521	13.82	20241209	0.01	N	348080	500	289 억	2809763	N	N	N	00	N
10	20241230	161237	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	593	37	2	6.65	223646378	376026	131.74	549	619	547	722	390	556	594.76	4.71	0	78488	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	344	-1.30	0.65	12	0.65	-456.00	916.00	2335	20240103	-74.60	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2335	-74.60	20240103	521	13.82	20241209	0.01	N	348080	500	289 억	2732430	N	N	N	00	N
11	20241230	151241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	599	43	2	7.73	220088777	370060	129.65	549	619	547	722	390	556	594.74	4.71	0	74341	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	347	-1.31	0.65	12	0.64	-456.00	916.00	2335	20240103	-74.35	521	20241209	14.97	2335	-74.35	20240103	521	14.97	20241209	2335	-74.35	20240103	521	14.97	20241209	0.01	N	348080	500	289 억	2732430	N	N	N	00	N
12	20241230	141241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	604	48	2	8.63	180591799	304467	106.67	549	619	547	722	390	556	593.14	4.71	0	56584	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	350	-1.32	0.66	12	0.53	-456.00	916.00	2335	20240103	-74.13	521	20241209	15.93	2335	-74.13	20240103	521	15.93	20241209	2335	-74.13	20240103	521	15.93	20241209	0.01	N	348080	500	289 억	2732430	N	N	N	00	N
13	20241230	131242	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	598	42	2	7.55	148712907	251144	87.98	549	619	547	722	390	556	592.14	4.71	0	16494	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	347	-1.31	0.65	12	0.43	-456.00	916.00	2335	20240103	-74.39	521	20241209	14.78	2335	-74.39	20240103	521	14.78	20241209	2335	-74.39	20240103	521	14.78	20241209	0.01	N	348080	500	289 억	2732430	N	N	N	00	N
14	20241230	121238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	594	38	2	6.83	131410702	222185	77.84	549	619	547	722	390	556	591.45	4.71	0	-4142	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	344	-1.30	0.65	12	0.38	-456.00	916.00	2335	20240103	-74.56	521	20241209	14.01	2335	-74.56	20240103	521	14.01	20241209	2335	-74.56	20240103	521	14.01	20241209	0.01	N	348080	500	289 억	2732430	N	N	N	00	N
15	20241230	111238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	585	29	2	5.22	47299147	81954	28.71	549	598	547	722	390	556	577.14	4.71	0	-9520	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	339	-1.28	0.64	12	0.14	-456.00	916.00	2335	20240103	-74.95	521	20241209	12.28	2335	-74.95	20240103	521	12.28	20241209	2335	-74.95	20240103	521	12.28	20241209	0.01	N	348080	500	289 억	2732430	N	N	N	00	N
16	20241230	101238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	579	23	2	4.14	36172530	62912	22.04	549	598	547	722	390	556	574.97	4.71	0	-10812	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	336	-1.27	0.63	12	0.11	-456.00	916.00	2335	20240103	-75.20	521	20241209	11.13	2335	-75.20	20240103	521	11.13	20241209	2335	-75.20	20240103	521	11.13	20241209	0.01	N	348080	500	289 억	2732430	N	N	N	00	N
17	20241230	091241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	556	0	3	0.00	4794242	8659	3.03	549	556	547	722	390	556	553.67	4.71	0	1942	606	580	556	530	506	569	519	290	166	500	370	1	1	57962864	322	-1.22	0.61	12	0.01	-456.00	916.00	2335	20240103	-76.19	521	20241209	6.72	2335	-76.19	20240103	521	6.72	20241209	2335	-76.19	20240103	521	6.72	20241209	0.01	N	348080	500	289 억	2732430	N	N	N	00	N
18	20241227	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	556	-33	5	-5.60	156815973	281036	100.59	571	582	532	765	413	589	557.99	4.66	0	30953	640	614	595	569	550	611	566	290	176	500	400	1	1	57962864	322	-1.22	0.61	12	0.48	-456.00	916.00	2335	20240103	-76.19	521	20241209	6.72	2335	-76.19	20240103	521	6.72	20241209	2335	-76.19	20240103	521	6.72	20241209	0.01	N	348080	500	289 억	2700888	N	N	N	00	N
19	20241227	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	561	-28	5	-4.75	153509945	275099	98.47	571	582	532	765	413	589	558.02	4.66	0	35576	640	614	595	569	550	611	566	290	176	500	400	1	1	57962864	325	-1.23	0.61	12	0.47	-456.00	916.00	2335	20240103	-75.97	521	20241209	7.68	2335	-75.97	20240103	521	7.68	20241209	2335	-75.97	20240103	521	7.68	20241209	0.01	N	348080	500	289 억	2700888	N	N	N	00	N
20	20241227	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	558	-31	5	-5.26	137416847	246334	88.17	571	582	532	765	413	589	557.85	4.66	0	31366	640	614	595	569	550	611	566	290	176	500	400	1	1	57962864	323	-1.22	0.61	12	0.42	-456.00	916.00	2335	20240103	-76.10	521	20241209	7.10	2335	-76.10	20240103	521	7.10	20241209	2335	-76.10	20240103	521	7.10	20241209	0.01	N	348080	500	289 억	2700888	N	N	N	00	N
21	20241227	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	551	-38	5	-6.45	130957045	234645	83.99	571	582	532	765	413	589	558.11	4.66	0	34995	640	614	595	569	550	611	566	290	176	500	400	1	1	57962864	319	-1.21	0.60	12	0.40	-456.00	916.00	2335	20240103	-76.40	521	20241209	5.76	2335	-76.40	20240103	521	5.76	20241209	2335	-76.40	20240103	521	5.76	20241209	0.01	N	348080	500	289 억	2700888	N	N	N	00	N
22	20241227	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	532	-57	5	-9.68	111544830	199215	71.31	571	582	532	765	413	589	559.92	4.66	0	25074	640	614	595	569	550	611	566	290	176	500	400	1	1	57962864	308	-1.17	0.58	12	0.34	-456.00	916.00	2335	20240103	-77.22	521	20241209	2.11	2335	-77.22	20240103	521	2.11	20241209	2335	-77.22	20240103	521	2.11	20241209	0.01	N	348080	500	289 억	2700888	N	N	N	00	N
23	20241227	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	555	-34	5	-5.77	87260175	155070	55.51	571	582	550	765	413	589	562.71	4.66	0	27591	640	614	595	569	550	611	566	290	176	500	400	1	1	57962864	322	-1.22	0.61	12	0.27	-456.00	916.00	2335	20240103	-76.23	521	20241209	6.53	2335	-76.23	20240103	521	6.53	20241209	2335	-76.23	20240103	521	6.53	20241209	0.01	N	348080	500	289 억	2700888	N	N	N	00	N
24	20241227	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	578	-11	5	-1.87	29328699	51555	18.45	571	582	563	765	413	589	568.88	4.66	0	15697	640	614	595	569	550	611	566	290	176	500	400	1	1	57962864	335	-1.27	0.63	12	0.09	-456.00	916.00	2335	20240103	-75.25	521	20241209	10.94	2335	-75.25	20240103	521	10.94	20241209	2335	-75.25	20240103	521	10.94	20241209	0.01	N	348080	500	289 억	2700888	N	N	N	00	N
25	20241227	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	575	-14	5	-2.38	5396496	9523	3.41	571	575	563	765	413	589	566.68	4.66	0	6163	640	614	595	569	550	611	566	290	176	500	400	1	1	57962864	333	-1.26	0.63	12	0.02	-456.00	916.00	2335	20240103	-75.37	521	20241209	10.36	2335	-75.37	20240103	521	10.36	20241209	2335	-75.37	20240103	521	10.36	20241209	0.01	N	348080	500	289 억	2700888	N	N	N	00	N
26	20241226	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	589	-6	5	-1.01	164472830	275332	96.59	589	621	576	773	417	595	597.36	4.65	0	5907	613	604	589	580	565	608	584	290	178	500	400	1	1	57962864	341	-1.29	0.64	12	0.48	-456.00	916.00	2335	20240103	-74.78	521	20241209	13.05	2335	-74.78	20240103	521	13.05	20241209	2335	-74.78	20240103	521	13.05	20241209	0.01	N	348080	500	289 억	2694981	N	N	N	00	N
27	20241226	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	582	-13	5	-2.18	153467241	256522	89.99	589	621	582	773	417	595	598.26	4.65	0	12171	613	604	589	580	565	608	584	290	178	500	400	1	1	57962864	337	-1.28	0.64	12	0.44	-456.00	916.00	2335	20240103	-75.07	521	20241209	11.71	2335	-75.07	20240103	521	11.71	20241209	2335	-75.07	20240103	521	11.71	20241209	0.01	N	348080	500	289 억	2694981	N	N	N	00	N
28	20241226	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	596	1	2	0.17	143708469	239921	84.17	589	621	586	773	417	595	598.98	4.65	0	14380	613	604	589	580	565	608	584	290	178	500	400	1	1	57962864	345	-1.31	0.65	12	0.41	-456.00	916.00	2335	20240103	-74.48	521	20241209	14.40	2335	-74.48	20240103	521	14.40	20241209	2335	-74.48	20240103	521	14.40	20241209	0.01	N	348080	500	289 억	2694981	N	N	N	00	N
29	20241226	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	595	0	3	0.00	135017008	225201	79.00	589	621	588	773	417	595	599.54	4.65	0	16423	613	604	589	580	565	608	584	290	178	500	400	1	1	57962864	345	-1.30	0.65	12	0.39	-456.00	916.00	2335	20240103	-74.52	521	20241209	14.20	2335	-74.52	20240103	521	14.20	20241209	2335	-74.52	20240103	521	14.20	20241209	0.01	N	348080	500	289 억	2694981	N	N	N	00	N
30	20241226	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	598	3	2	0.50	122404207	204006	71.57	589	621	588	773	417	595	600.00	4.65	0	22757	613	604	589	580	565	608	584	290	178	500	400	1	1	57962864	347	-1.31	0.65	12	0.35	-456.00	916.00	2335	20240103	-74.39	521	20241209	14.78	2335	-74.39	20240103	521	14.78	20241209	2335	-74.39	20240103	521	14.78	20241209	0.01	N	348080	500	289 억	2694981	N	N	N	00	N
31	20241226	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	602	7	2	1.18	106105766	176741	62.00	589	621	588	773	417	595	600.35	4.65	0	18267	613	604	589	580	565	608	584	290	178	500	400	1	1	57962864	349	-1.32	0.66	12	0.30	-456.00	916.00	2335	20240103	-74.22	521	20241209	15.55	2335	-74.22	20240103	521	15.55	20241209	2335	-74.22	20240103	521	15.55	20241209	0.01	N	348080	500	289 억	2694981	N	N	N	00	N
32	20241226	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	601	6	2	1.01	82376600	137500	48.24	589	621	588	773	417	595	599.10	4.65	0	21518	613	604	589	580	565	608	584	290	178	500	400	1	1	57962864	348	-1.32	0.66	12	0.24	-456.00	916.00	2335	20240103	-74.26	521	20241209	15.36	2335	-74.26	20240103	521	15.36	20241209	2335	-74.26	20240103	521	15.36	20241209	0.01	N	348080	500	289 억	2694981	N	N	N	00	N
33	20241226	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	593	-2	5	-0.34	27162265	45601	16.00	589	607	588	773	417	595	595.65	4.65	0	22078	613	604	589	580	565	608	584	290	178	500	400	1	1	57962864	344	-1.30	0.65	12	0.08	-456.00	916.00	2335	20240103	-74.60	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2335	-74.60	20240103	521	13.82	20241209	0.01	N	348080	500	289 억	2694981	N	N	N	00	N
34	20241224	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	595	14	2	2.41	166743199	283973	241.87	582	598	574	755	407	581	587.18	4.61	0	22695	610	595	588	573	566	592	570	290	174	500	390	1	1	57962864	345	-1.30	0.65	12	0.49	-456.00	916.00	2335	20240103	-74.52	521	20241209	14.20	2335	-74.52	20240103	521	14.20	20241209	2335	-74.52	20240103	521	14.20	20241209	0.01	N	348080	500	289 억	2672875	N	N	N	00	N
35	20241224	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	594	13	2	2.24	153009407	260688	222.04	582	598	574	755	407	581	586.94	4.61	0	18663	610	595	588	573	566	592	570	290	174	500	390	1	1	57962864	344	-1.30	0.65	12	0.45	-456.00	916.00	2335	20240103	-74.56	521	20241209	14.01	2335	-74.56	20240103	521	14.01	20241209	2335	-74.56	20240103	521	14.01	20241209	0.01	N	348080	500	289 억	2672875	N	N	N	00	N
36	20241224	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	590	9	2	1.55	137793650	234944	200.11	582	598	574	755	407	581	586.50	4.61	0	6369	610	595	588	573	566	592	570	290	174	500	390	1	1	57962864	342	-1.29	0.64	12	0.41	-456.00	916.00	2335	20240103	-74.73	521	20241209	13.24	2335	-74.73	20240103	521	13.24	20241209	2335	-74.73	20240103	521	13.24	20241209	0.01	N	348080	500	289 억	2672875	N	N	N	00	N
37	20241224	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	594	13	2	2.24	109235312	186693	159.02	582	594	574	755	407	581	585.11	4.61	0	1780	610	595	588	573	566	592	570	290	174	500	390	1	1	57962864	344	-1.30	0.65	12	0.32	-456.00	916.00	2335	20240103	-74.56	521	20241209	14.01	2335	-74.56	20240103	521	14.01	20241209	2335	-74.56	20240103	521	14.01	20241209	0.01	N	348080	500	289 억	2672875	N	N	N	00	N
38	20241224	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	588	7	2	1.20	76328023	130830	111.43	582	591	574	755	407	581	583.41	4.61	0	1912	610	595	588	573	566	592	570	290	174	500	390	1	1	57962864	341	-1.29	0.64	12	0.23	-456.00	916.00	2335	20240103	-74.82	521	20241209	12.86	2335	-74.82	20240103	521	12.86	20241209	2335	-74.82	20240103	521	12.86	20241209	0.01	N	348080	500	289 억	2672875	N	N	N	00	N
39	20241224	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	583	2	2	0.34	57724240	99014	84.34	582	591	574	755	407	581	582.99	4.61	0	3298	610	595	588	573	566	592	570	290	174	500	390	1	1	57962864	338	-1.28	0.64	12	0.17	-456.00	916.00	2335	20240103	-75.03	521	20241209	11.90	2335	-75.03	20240103	521	11.90	20241209	2335	-75.03	20240103	521	11.90	20241209	0.01	N	348080	500	289 억	2672875	N	N	N	00	N
40	20241224	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	588	7	2	1.20	17802158	30535	26.01	582	591	576	755	407	581	583.01	4.61	0	285	610	595	588	573	566	592	570	290	174	500	390	1	1	57962864	341	-1.29	0.64	12	0.05	-456.00	916.00	2335	20240103	-74.82	521	20241209	12.86	2335	-74.82	20240103	521	12.86	20241209	2335	-74.82	20240103	521	12.86	20241209	0.01	N	348080	500	289 억	2672875	N	N	N	00	N
41	20241224	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	580	-1	5	-0.17	7156394	12275	10.46	582	590	580	755	407	581	583.01	4.61	0	629	610	595	588	573	566	592	570	290	174	500	390	1	1	57962864	336	-1.27	0.63	12	0.02	-456.00	916.00	2335	20240103	-75.16	521	20241209	11.32	2335	-75.16	20240103	521	11.32	20241209	2335	-75.16	20240103	521	11.32	20241209	0.01	N	348080	500	289 억	2672875	N	N	N	00	N
42	20241223	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	581	-11	5	-1.86	69646692	117379	61.14	592	603	581	769	415	592	593.36	4.62	0	-1538	627	609	599	581	571	604	576	290	177	500	400	1	1	57962864	337	-1.27	0.63	12	0.20	-456.00	916.00	2335	20240103	-75.12	521	20241209	11.52	2335	-75.12	20240103	521	11.52	20241209	2335	-75.12	20240103	521	11.52	20241209	0.01	N	348080	500	289 억	2675165	N	N	N	00	N
43	20241223	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	591	-1	5	-0.17	65153983	109674	57.13	592	603	586	769	415	592	594.07	4.62	0	-780	627	609	599	581	571	604	576	290	177	500	400	1	1	57962864	343	-1.30	0.65	12	0.19	-456.00	916.00	2335	20240103	-74.69	521	20241209	13.44	2335	-74.69	20240103	521	13.44	20241209	2335	-74.69	20240103	521	13.44	20241209	0.01	N	348080	500	289 억	2675165	N	N	N	00	N
44	20241223	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	597	5	2	0.84	55244605	93087	48.49	592	603	586	769	415	592	593.47	4.62	0	8709	627	609	599	581	571	604	576	290	177	500	400	1	1	57962864	346	-1.31	0.65	12	0.16	-456.00	916.00	2335	20240103	-74.43	521	20241209	14.59	2335	-74.43	20240103	521	14.59	20241209	2335	-74.43	20240103	521	14.59	20241209	0.01	N	348080	500	289 억	2675165	N	N	N	00	N
45	20241223	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	591	-1	5	-0.17	40951410	69010	35.95	592	603	586	769	415	592	593.41	4.62	0	-8929	627	609	599	581	571	604	576	290	177	500	400	1	1	57962864	343	-1.30	0.65	12	0.12	-456.00	916.00	2335	20240103	-74.69	521	20241209	13.44	2335	-74.69	20240103	521	13.44	20241209	2335	-74.69	20240103	521	13.44	20241209	0.01	N	348080	500	289 억	2675165	N	N	N	00	N
46	20241223	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	594	2	2	0.34	30456627	51245	26.69	592	603	588	769	415	592	594.33	4.62	0	-9529	627	609	599	581	571	604	576	290	177	500	400	1	1	57962864	344	-1.30	0.65	12	0.09	-456.00	916.00	2335	20240103	-74.56	521	20241209	14.01	2335	-74.56	20240103	521	14.01	20241209	2335	-74.56	20240103	521	14.01	20241209	0.01	N	348080	500	289 억	2675165	N	N	N	00	N
47	20241223	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	592	0	3	0.00	18191309	30544	15.91	592	603	588	769	415	592	595.58	4.62	0	-9329	627	609	599	581	571	604	576	290	177	500	400	1	1	57962864	343	-1.30	0.65	12	0.05	-456.00	916.00	2335	20240103	-74.65	521	20241209	13.63	2335	-74.65	20240103	521	13.63	20241209	2335	-74.65	20240103	521	13.63	20241209	0.01	N	348080	500	289 억	2675165	N	N	N	00	N
48	20241223	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	593	1	2	0.17	13182919	22086	11.50	592	603	588	769	415	592	596.89	4.62	0	-7415	627	609	599	581	571	604	576	290	177	500	400	1	1	57962864	344	-1.30	0.65	12	0.04	-456.00	916.00	2335	20240103	-74.60	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2335	-74.60	20240103	521	13.82	20241209	0.01	N	348080	500	289 억	2675165	N	N	N	00	N
49	20241223	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	601	9	2	1.52	6072404	10106	5.26	592	603	592	769	415	592	600.87	4.62	0	-3009	627	609	599	581	571	604	576	290	177	500	400	1	1	57962864	348	-1.32	0.66	12	0.02	-456.00	916.00	2335	20240103	-74.26	521	20241209	15.36	2335	-74.26	20240103	521	15.36	20241209	2335	-74.26	20240103	521	15.36	20241209	0.01	N	348080	500	289 억	2675165	N	N	N	00	N
50	20241220	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	592	-25	5	-4.05	114581419	191748	205.02	617	617	589	802	432	617	597.58	4.65	0	-21599	636	626	612	602	588	619	595	290	185	500	410	1	1	57962864	343	-1.30	0.65	12	0.33	-456.00	916.00	2370	20231213	-75.02	521	20241209	13.63	2335	-74.65	20240103	521	13.63	20241209	2335	-74.65	20240103	521	13.63	20241209	0.01	N	348080	500	289 억	2696739	N	N	N	00	N
51	20241220	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	590	-27	5	-4.38	108186879	180931	193.46	617	617	590	802	432	617	597.95	4.65	0	-18639	636	626	612	602	588	619	595	290	185	500	410	1	1	57962864	342	-1.29	0.64	12	0.31	-456.00	916.00	2370	20231213	-75.11	521	20241209	13.24	2335	-74.73	20240103	521	13.24	20241209	2335	-74.73	20240103	521	13.24	20241209	0.01	N	348080	500	289 억	2696739	N	N	N	00	N
52	20241220	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	597	-20	5	-3.24	93122895	155474	166.24	617	617	593	802	432	617	598.96	4.65	0	-10457	636	626	612	602	588	619	595	290	185	500	410	1	1	57962864	346	-1.31	0.65	12	0.27	-456.00	916.00	2370	20231213	-74.81	521	20241209	14.59	2335	-74.43	20240103	521	14.59	20241209	2335	-74.43	20240103	521	14.59	20241209	0.01	N	348080	500	289 억	2696739	N	N	N	00	N
53	20241220	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	600	-17	5	-2.76	80266442	133908	143.18	617	617	595	802	432	617	599.41	4.65	0	-6083	636	626	612	602	588	619	595	290	185	500	410	1	1	57962864	348	-1.32	0.66	12	0.23	-456.00	916.00	2370	20231213	-74.68	521	20241209	15.16	2335	-74.30	20240103	521	15.16	20241209	2335	-74.30	20240103	521	15.16	20241209	0.01	N	348080	500	289 억	2696739	N	N	N	00	N
54	20241220	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	599	-18	5	-2.92	69911233	116590	124.66	617	617	596	802	432	617	599.63	4.65	0	-2457	636	626	612	602	588	619	595	290	185	500	410	1	1	57962864	347	-1.31	0.65	12	0.20	-456.00	916.00	2370	20231213	-74.73	521	20241209	14.97	2335	-74.35	20240103	521	14.97	20241209	2335	-74.35	20240103	521	14.97	20241209	0.01	N	348080	500	289 억	2696739	N	N	N	00	N
55	20241220	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	602	-15	5	-2.43	55168436	91909	98.27	617	617	596	802	432	617	600.25	4.65	0	-2158	636	626	612	602	588	619	595	290	185	500	410	1	1	57962864	349	-1.32	0.66	12	0.16	-456.00	916.00	2370	20231213	-74.60	521	20241209	15.55	2335	-74.22	20240103	521	15.55	20241209	2335	-74.22	20240103	521	15.55	20241209	0.01	N	348080	500	289 억	2696739	N	N	N	00	N
56	20241220	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	598	-19	5	-3.08	52098626	86829	92.84	617	617	596	802	432	617	600.01	4.65	0	1228	636	626	612	602	588	619	595	290	185	500	410	1	1	57962864	347	-1.31	0.65	12	0.15	-456.00	916.00	2370	20231213	-74.77	521	20241209	14.78	2335	-74.39	20240103	521	14.78	20241209	2335	-74.39	20240103	521	14.78	20241209	0.01	N	348080	500	289 억	2696739	N	N	N	00	N
57	20241220	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	599	-18	5	-2.92	19649536	32626	34.88	617	617	599	802	432	617	602.27	4.65	0	1457	636	626	612	602	588	619	595	290	185	500	410	1	1	57962864	347	-1.31	0.65	12	0.06	-456.00	916.00	2370	20231213	-74.73	521	20241209	14.97	2335	-74.35	20240103	521	14.97	20241209	2335	-74.35	20240103	521	14.97	20241209	0.01	N	348080	500	289 억	2696739	N	N	N	00	N
58	20241219	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	617	-4	5	-0.64	57290019	93523	78.44	620	622	598	807	435	621	612.58	4.66	0	-4322	640	630	615	605	590	635	610	290	186	500	420	1	1	57962864	358	-1.35	0.67	12	0.16	-456.00	916.00	2385	20231212	-74.13	521	20241209	18.43	2335	-73.58	20240103	521	18.43	20241209	2335	-73.58	20240103	521	18.43	20241209	0.01	N	348080	500	289 억	2701061	N	Y	N	00	N
59	20241219	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	610	-11	5	-1.77	45228796	73843	61.93	620	622	598	807	435	621	612.50	4.66	0	-3925	640	630	615	605	590	635	610	290	186	500	420	1	1	57962864	354	-1.34	0.67	12	0.13	-456.00	916.00	2385	20231212	-74.42	521	20241209	17.08	2335	-73.88	20240103	521	17.08	20241209	2335	-73.88	20240103	521	17.08	20241209	0.01	N	348080	500	289 억	2701061	N	N	N	00	N
60	20241219	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	613	-8	5	-1.29	35720932	58266	48.87	620	622	598	807	435	621	613.07	4.66	0	-1069	640	630	615	605	590	635	610	290	186	500	420	1	1	57962864	355	-1.34	0.67	12	0.10	-456.00	916.00	2385	20231212	-74.30	521	20241209	17.66	2335	-73.75	20240103	521	17.66	20241209	2335	-73.75	20240103	521	17.66	20241209	0.01	N	348080	500	289 억	2701061	N	N	N	00	N
61	20241219	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	615	-6	5	-0.97	32589464	53160	44.58	620	622	598	807	435	621	613.04	4.66	0	-1640	640	630	615	605	590	635	610	290	186	500	420	1	1	57962864	356	-1.35	0.67	12	0.09	-456.00	916.00	2385	20231212	-74.21	521	20241209	18.04	2335	-73.66	20240103	521	18.04	20241209	2335	-73.66	20240103	521	18.04	20241209	0.01	N	348080	500	289 억	2701061	N	N	N	00	N
62	20241219	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	617	-4	5	-0.64	32085966	52341	43.90	620	622	598	807	435	621	613.02	4.66	0	-1349	640	630	615	605	590	635	610	290	186	500	420	1	1	57962864	358	-1.35	0.67	12	0.09	-456.00	916.00	2385	20231212	-74.13	521	20241209	18.43	2335	-73.58	20240103	521	18.43	20241209	2335	-73.58	20240103	521	18.43	20241209	0.01	N	348080	500	289 억	2701061	N	N	N	00	N
63	20241219	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	617	-4	5	-0.64	28762014	46941	39.37	620	622	598	807	435	621	612.73	4.66	0	-1053	640	630	615	605	590	635	610	290	186	500	420	1	1	57962864	358	-1.35	0.67	12	0.08	-456.00	916.00	2385	20231212	-74.13	521	20241209	18.43	2335	-73.58	20240103	521	18.43	20241209	2335	-73.58	20240103	521	18.43	20241209	0.01	N	348080	500	289 억	2701061	N	N	N	00	N
64	20241219	101153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	617	-4	5	-0.64	22804600	37322	31.30	620	620	598	807	435	621	611.02	4.66	0	2340	640	630	615	605	590	635	610	290	186	500	420	1	1	57962864	358	-1.35	0.67	12	0.06	-456.00	916.00	2385	20231212	-74.13	521	20241209	18.43	2335	-73.58	20240103	521	18.43	20241209	2335	-73.58	20240103	521	18.43	20241209	0.01	N	348080	500	289 억	2701061	N	N	N	00	N
65	20241219	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	608	-13	5	-2.09	4683431	7644	6.41	620	620	598	807	435	621	612.69	4.66	0	1039	640	630	615	605	590	635	610	290	186	500	420	1	1	57962864	352	-1.33	0.66	12	0.01	-456.00	916.00	2385	20231212	-74.51	521	20241209	16.70	2335	-73.96	20240103	521	16.70	20241209	2335	-73.96	20240103	521	16.70	20241209	0.01	N	348080	500	289 억	2701061	N	N	N	00	N
66	20241218	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	621	8	2	1.31	72890459	119221	83.86	614	625	600	796	430	613	611.39	4.62	0	22447	645	629	614	598	583	628	597	290	183	500	410	1	1	57962864	360	-1.36	0.68	12	0.21	-456.00	916.00	2480	20231211	-74.96	521	20241209	19.19	2335	-73.40	20240103	521	19.19	20241209	2335	-73.40	20240103	521	19.19	20241209	0.01	N	348080	500	289 억	2678632	N	N	N	00	N
67	20241218	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	624	11	2	1.79	70594628	115537	81.27	614	625	600	796	430	613	611.01	4.62	0	20637	645	629	614	598	583	628	597	290	183	500	410	1	1	57962864	362	-1.37	0.68	12	0.20	-456.00	916.00	2480	20231211	-74.84	521	20241209	19.77	2335	-73.28	20240103	521	19.77	20241209	2335	-73.28	20240103	521	19.77	20241209	0.01	N	348080	500	289 억	2678632	N	N	N	00	N
68	20241218	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	620	7	2	1.14	54233041	89162	62.72	614	621	600	796	430	613	608.25	4.62	0	17560	645	629	614	598	583	628	597	290	183	500	410	1	1	57962864	359	-1.36	0.68	12	0.15	-456.00	916.00	2480	20231211	-75.00	521	20241209	19.00	2335	-73.45	20240103	521	19.00	20241209	2335	-73.45	20240103	521	19.00	20241209	0.01	N	348080	500	289 억	2678632	N	N	N	00	N
69	20241218	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	609	-4	5	-0.65	39328406	64849	45.61	614	618	600	796	430	613	606.46	4.62	0	5054	645	629	614	598	583	628	597	290	183	500	410	1	1	57962864	353	-1.34	0.66	12	0.11	-456.00	916.00	2480	20231211	-75.44	521	20241209	16.89	2335	-73.92	20240103	521	16.89	20241209	2335	-73.92	20240103	521	16.89	20241209	0.01	N	348080	500	289 억	2678632	N	N	N	00	N
70	20241218	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	612	-1	5	-0.16	15612397	25763	18.12	614	616	600	796	430	613	606.00	4.62	0	2014	645	629	614	598	583	628	597	290	183	500	410	1	1	57962864	355	-1.34	0.67	12	0.04	-456.00	916.00	2480	20231211	-75.32	521	20241209	17.47	2335	-73.79	20240103	521	17.47	20241209	2335	-73.79	20240103	521	17.47	20241209	0.01	N	348080	500	289 억	2678632	N	N	N	00	N
71	20241218	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	613	0	3	0.00	14808573	24454	17.20	614	616	600	796	430	613	605.57	4.62	0	2412	645	629	614	598	583	628	597	290	183	500	410	1	1	57962864	355	-1.34	0.67	12	0.04	-456.00	916.00	2480	20231211	-75.28	521	20241209	17.66	2335	-73.75	20240103	521	17.66	20241209	2335	-73.75	20240103	521	17.66	20241209	0.01	N	348080	500	289 억	2678632	N	N	N	00	N
72	20241218	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	610	-3	5	-0.49	11193315	18555	13.05	614	614	600	796	430	613	603.25	4.62	0	2969	645	629	614	598	583	628	597	290	183	500	410	1	1	57962864	354	-1.34	0.67	12	0.03	-456.00	916.00	2480	20231211	-75.40	521	20241209	17.08	2335	-73.88	20240103	521	17.08	20241209	2335	-73.88	20240103	521	17.08	20241209	0.01	N	348080	500	289 억	2678632	N	N	N	00	N
73	20241218	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	600	-13	5	-2.12	1341945	2231	1.57	614	614	600	796	430	613	601.50	4.62	0	-11	645	629	614	598	583	628	597	290	183	500	410	1	1	57962864	348	-1.32	0.66	12	0.00	-456.00	916.00	2480	20231211	-75.81	521	20241209	15.16	2335	-74.30	20240103	521	15.16	20241209	2335	-74.30	20240103	521	15.16	20241209	0.01	N	348080	500	289 억	2678632	N	N	N	00	N
74	20241217	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	613	1	2	0.16	86048248	141897	57.56	613	630	599	795	429	612	606.41	4.59	0	17594	674	643	627	596	580	635	588	290	183	500	410	1	1	57962864	355	-1.34	0.67	12	0.24	-456.00	916.00	2590	20231208	-76.33	521	20241209	17.66	2335	-73.75	20240103	521	17.66	20241209	2335	-73.75	20240103	521	17.66	20241209	0.01	N	348080	500	289 억	2660785	N	Y	N	00	N
75	20241217	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	612	0	3	0.00	80699011	133158	54.01	613	630	599	795	429	612	606.04	4.59	0	15215	674	643	627	596	580	635	588	290	183	500	410	1	1	57962864	355	-1.34	0.67	12	0.23	-456.00	916.00	2590	20231208	-76.37	521	20241209	17.47	2335	-73.79	20240103	521	17.47	20241209	2335	-73.79	20240103	521	17.47	20241209	0.01	N	348080	500	289 억	2660785	N	N	N	00	N
76	20241217	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	607	-5	5	-0.82	69748646	115169	46.72	613	630	599	795	429	612	605.62	4.59	0	5774	674	643	627	596	580	635	588	290	183	500	410	1	1	57962864	352	-1.33	0.66	12	0.20	-456.00	916.00	2590	20231208	-76.56	521	20241209	16.51	2335	-74.00	20240103	521	16.51	20241209	2335	-74.00	20240103	521	16.51	20241209	0.01	N	348080	500	289 억	2660785	N	N	N	00	N
77	20241217	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	605	-7	5	-1.14	57982097	95768	38.85	613	630	599	795	429	612	605.44	4.59	0	-2678	674	643	627	596	580	635	588	290	183	500	410	1	1	57962864	351	-1.33	0.66	12	0.17	-456.00	916.00	2590	20231208	-76.64	521	20241209	16.12	2335	-74.09	20240103	521	16.12	20241209	2335	-74.09	20240103	521	16.12	20241209	0.01	N	348080	500	289 억	2660785	N	N	N	00	N
78	20241217	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	602	-10	5	-1.63	49697970	82073	33.29	613	630	599	795	429	612	605.53	4.59	0	-3480	674	643	627	596	580	635	588	290	183	500	410	1	1	57962864	349	-1.32	0.66	12	0.14	-456.00	916.00	2590	20231208	-76.76	521	20241209	15.55	2335	-74.22	20240103	521	15.55	20241209	2335	-74.22	20240103	521	15.55	20241209	0.01	N	348080	500	289 억	2660785	N	N	N	00	N
79	20241217	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	609	-3	5	-0.49	38907588	64271	26.07	613	630	599	795	429	612	605.37	4.59	0	-505	674	643	627	596	580	635	588	290	183	500	410	1	1	57962864	353	-1.34	0.66	12	0.11	-456.00	916.00	2590	20231208	-76.49	521	20241209	16.89	2335	-73.92	20240103	521	16.89	20241209	2335	-73.92	20240103	521	16.89	20241209	0.01	N	348080	500	289 억	2660785	N	N	N	00	N
80	20241217	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	599	-13	5	-2.12	31733300	52417	21.26	613	630	599	795	429	612	605.40	4.59	0	-1213	674	643	627	596	580	635	588	290	183	500	410	1	1	57962864	347	-1.31	0.65	12	0.09	-456.00	916.00	2590	20231208	-76.87	521	20241209	14.97	2335	-74.35	20240103	521	14.97	20241209	2335	-74.35	20240103	521	14.97	20241209	0.01	N	348080	500	289 억	2660785	N	N	N	00	N
81	20241217	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	604	-8	5	-1.31	7433352	12131	4.92	613	630	603	795	429	612	612.76	4.59	0	-2766	674	643	627	596	580	635	588	290	183	500	410	1	1	57962864	350	-1.32	0.66	12	0.02	-456.00	916.00	2590	20231208	-76.68	521	20241209	15.93	2335	-74.13	20240103	521	15.93	20241209	2335	-74.13	20240103	521	15.93	20241209	0.01	N	348080	500	289 억	2660785	N	N	N	00	N
82	20241216	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	612	-21	5	-3.32	152734858	244954	37.51	654	658	611	822	444	633	623.52	4.70	0	-67742	727	680	622	575	517	703	598	290	189	500	430	1	1	57962864	355	-1.34	0.67	12	0.42	-456.00	916.00	2670	20231207	-77.08	521	20241209	17.47	2335	-73.79	20240103	521	17.47	20241209	2335	-73.79	20240103	521	17.47	20241209	0.01	N	348080	500	289 억	2725148	N	N	N	00	N
83	20241216	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	622	-11	5	-1.74	144799230	232008	35.53	654	658	611	822	444	633	624.11	4.70	0	-67148	727	680	622	575	517	703	598	290	189	500	430	1	1	57962864	361	-1.36	0.68	12	0.40	-456.00	916.00	2670	20231207	-76.70	521	20241209	19.39	2335	-73.36	20240103	521	19.39	20241209	2335	-73.36	20240103	521	19.39	20241209	0.01	N	348080	500	289 억	2725148	N	N	N	00	N
84	20241216	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	617	-16	5	-2.53	127276421	203739	31.20	654	658	611	822	444	633	624.70	4.70	0	-57326	727	680	622	575	517	703	598	290	189	500	430	1	1	57962864	358	-1.35	0.67	12	0.35	-456.00	916.00	2670	20231207	-76.89	521	20241209	18.43	2335	-73.58	20240103	521	18.43	20241209	2335	-73.58	20240103	521	18.43	20241209	0.01	N	348080	500	289 억	2725148	N	N	N	00	N
85	20241216	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	621	-12	5	-1.90	105633772	168780	25.85	654	658	611	822	444	633	625.87	4.70	0	-51262	727	680	622	575	517	703	598	290	189	500	430	1	1	57962864	360	-1.36	0.68	12	0.29	-456.00	916.00	2670	20231207	-76.74	521	20241209	19.19	2335	-73.40	20240103	521	19.19	20241209	2335	-73.40	20240103	521	19.19	20241209	0.01	N	348080	500	289 억	2725148	N	N	N	00	N
86	20241216	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	627	-6	5	-0.95	94263166	150567	23.06	654	658	611	822	444	633	626.05	4.70	0	-39908	727	680	622	575	517	703	598	290	189	500	430	1	1	57962864	363	-1.38	0.68	12	0.26	-456.00	916.00	2670	20231207	-76.52	521	20241209	20.35	2335	-73.15	20240103	521	20.35	20241209	2335	-73.15	20240103	521	20.35	20241209	0.01	N	348080	500	289 억	2725148	N	N	N	00	N
87	20241216	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	622	-11	5	-1.74	84116891	134279	20.56	654	658	611	822	444	633	626.43	4.70	0	-33896	727	680	622	575	517	703	598	290	189	500	430	1	1	57962864	361	-1.36	0.68	12	0.23	-456.00	916.00	2670	20231207	-76.70	521	20241209	19.39	2335	-73.36	20240103	521	19.39	20241209	2335	-73.36	20240103	521	19.39	20241209	0.01	N	348080	500	289 억	2725148	N	N	N	00	N
88	20241216	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	623	-10	5	-1.58	75798050	120902	18.51	654	658	611	822	444	633	626.94	4.70	0	-39863	727	680	622	575	517	703	598	290	189	500	430	1	1	57962864	361	-1.37	0.68	12	0.21	-456.00	916.00	2670	20231207	-76.67	521	20241209	19.58	2335	-73.32	20240103	521	19.58	20241209	2335	-73.32	20240103	521	19.58	20241209	0.01	N	348080	500	289 억	2725148	N	N	N	00	N
89	20241216	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	617	-16	5	-2.53	31843401	49955	7.65	654	658	611	822	444	633	637.44	4.70	0	-31175	727	680	622	575	517	703	598	290	189	500	430	1	1	57962864	358	-1.35	0.67	12	0.09	-456.00	916.00	2670	20231207	-76.89	521	20241209	18.43	2335	-73.58	20240103	521	18.43	20241209	2335	-73.58	20240103	521	18.43	20241209	0.01	N	348080	500	289 억	2725148	N	N	N	00	N
90	20241213	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	633	57	2	9.90	403578921	648131	354.94	564	669	564	748	404	576	622.68	4.51	0	112842	618	596	579	557	540	588	549	290	172	500	390	1	1	57962864	367	-1.39	0.69	12	1.12	-456.00	916.00	2835	20231206	-77.67	521	20241209	21.50	2335	-72.89	20240103	521	21.50	20241209	2370	-73.29	20231213	521	21.50	20241209	0.01	N	348080	500	289 억	2615598	N	N	N	00	N
91	20241213	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	628	52	2	9.03	380664157	611783	335.03	564	669	564	748	404	576	622.22	4.51	0	93550	618	596	579	557	540	588	549	290	172	500	390	1	1	57962864	364	-1.38	0.69	12	1.06	-456.00	916.00	2835	20231206	-77.85	521	20241209	20.54	2335	-73.10	20240103	521	20.54	20241209	2370	-73.50	20231213	521	20.54	20241209	0.01	N	348080	500	289 억	2615598	N	N	N	00	N
92	20241213	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	612	36	2	6.25	332566968	534611	292.77	564	669	564	748	404	576	622.07	4.51	0	56749	618	596	579	557	540	588	549	290	172	500	390	1	1	57962864	355	-1.34	0.67	12	0.92	-456.00	916.00	2835	20231206	-78.41	521	20241209	17.47	2335	-73.79	20240103	521	17.47	20241209	2370	-74.18	20231213	521	17.47	20241209	0.01	N	348080	500	289 억	2615598	N	N	N	00	N
93	20241213	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	613	37	2	6.42	292634248	469781	257.27	564	669	564	748	404	576	622.92	4.51	0	53594	618	596	579	557	540	588	549	290	172	500	390	1	1	57962864	355	-1.34	0.67	12	0.81	-456.00	916.00	2835	20231206	-78.38	521	20241209	17.66	2335	-73.75	20240103	521	17.66	20241209	2370	-74.14	20231213	521	17.66	20241209	0.01	N	348080	500	289 억	2615598	N	N	N	00	N
94	20241213	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	658	82	2	14.24	183128901	295189	161.66	564	669	564	748	404	576	620.38	4.51	0	29260	618	596	579	557	540	588	549	290	172	500	390	1	1	57962864	381	-1.44	0.72	12	0.51	-456.00	916.00	2835	20231206	-76.79	521	20241209	26.30	2335	-71.82	20240103	521	26.30	20241209	2370	-72.24	20231213	521	26.30	20241209	0.01	N	348080	500	289 억	2615598	N	N	N	00	N
95	20241213	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	590	14	2	2.43	41438354	71028	38.90	564	596	564	748	404	576	583.41	4.51	0	9071	618	596	579	557	540	588	549	290	172	500	390	1	1	57962864	342	-1.29	0.64	12	0.12	-456.00	916.00	2835	20231206	-79.19	521	20241209	13.24	2335	-74.73	20240103	521	13.24	20241209	2370	-75.11	20231213	521	13.24	20241209	0.01	N	348080	500	289 억	2615598	N	N	N	00	N
96	20241213	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	588	12	2	2.08	34545913	59374	32.52	564	589	564	748	404	576	581.84	4.51	0	4286	618	596	579	557	540	588	549	290	172	500	390	1	1	57962864	341	-1.29	0.64	12	0.10	-456.00	916.00	2835	20231206	-79.26	521	20241209	12.86	2335	-74.82	20240103	521	12.86	20241209	2370	-75.19	20231213	521	12.86	20241209	0.01	N	348080	500	289 억	2615598	N	N	N	00	N
97	20241213	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	580	4	2	0.69	9867711	17199	9.42	564	580	564	748	404	576	573.74	4.51	0	321	618	596	579	557	540	588	549	290	172	500	390	1	1	57962864	336	-1.27	0.63	12	0.03	-456.00	916.00	2835	20231206	-79.54	521	20241209	11.32	2335	-75.16	20240103	521	11.32	20241209	2370	-75.53	20231213	521	11.32	20241209	0.01	N	348080	500	289 억	2615598	N	N	N	00	N
98	20241212	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	576	-8	5	-1.37	105878114	181392	47.58	585	601	562	759	409	584	583.70	4.57	0	-34800	629	606	569	546	509	618	558	290	175	500	390	1	1	57962864	334	-1.26	0.63	12	0.31	-456.00	916.00	2855	20231205	-79.82	521	20241209	10.56	2335	-75.33	20240103	521	10.56	20241209	2385	-75.85	20231212	521	10.56	20241209	0.01	N	348080	500	289 억	2650345	N	N	N	00	N
99	20241212	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	576	-8	5	-1.37	99951180	171099	44.88	585	601	562	759	409	584	584.17	4.57	0	-30930	629	606	569	546	509	618	558	290	175	500	390	1	1	57962864	334	-1.26	0.63	12	0.30	-456.00	916.00	2855	20231205	-79.82	521	20241209	10.56	2335	-75.33	20240103	521	10.56	20241209	2385	-75.85	20231212	521	10.56	20241209	0.01	N	348080	500	289 억	2650345	N	N	N	00	N
100	20241212	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	573	-11	5	-1.88	82210769	139978	36.72	585	601	573	759	409	584	587.31	4.57	0	-32121	629	606	569	546	509	618	558	290	175	500	390	1	1	57962864	332	-1.26	0.63	12	0.24	-456.00	916.00	2855	20231205	-79.93	521	20241209	9.98	2335	-75.46	20240103	521	9.98	20241209	2385	-75.97	20231212	521	9.98	20241209	0.01	N	348080	500	289 억	2650345	N	N	N	00	N
101	20241212	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	589	5	2	0.86	59623746	101124	26.52	585	601	577	759	409	584	589.61	4.57	0	-33548	629	606	569	546	509	618	558	290	175	500	390	1	1	57962864	341	-1.29	0.64	12	0.17	-456.00	916.00	2855	20231205	-79.37	521	20241209	13.05	2335	-74.78	20240103	521	13.05	20241209	2385	-75.30	20231212	521	13.05	20241209	0.01	N	348080	500	289 억	2650345	N	N	N	00	N
102	20241212	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	593	9	2	1.54	56685529	96134	25.22	585	601	577	759	409	584	589.65	4.57	0	-34706	629	606	569	546	509	618	558	290	175	500	390	1	1	57962864	344	-1.30	0.65	12	0.17	-456.00	916.00	2855	20231205	-79.23	521	20241209	13.82	2335	-74.60	20240103	521	13.82	20241209	2385	-75.14	20231212	521	13.82	20241209	0.01	N	348080	500	289 억	2650345	N	N	N	00	N
103	20241212	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	586	2	2	0.34	55255116	93709	24.58	585	601	577	759	409	584	589.65	4.57	0	-33369	629	606	569	546	509	618	558	290	175	500	390	1	1	57962864	340	-1.29	0.64	12	0.16	-456.00	916.00	2855	20231205	-79.47	521	20241209	12.48	2335	-74.90	20240103	521	12.48	20241209	2385	-75.43	20231212	521	12.48	20241209	0.01	N	348080	500	289 억	2650345	N	N	N	00	N
104	20241212	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	582	-2	5	-0.34	49999005	84710	22.22	585	601	577	759	409	584	590.24	4.57	0	-32091	629	606	569	546	509	618	558	290	175	500	390	1	1	57962864	337	-1.28	0.64	12	0.15	-456.00	916.00	2855	20231205	-79.61	521	20241209	11.71	2335	-75.07	20240103	521	11.71	20241209	2385	-75.60	20231212	521	11.71	20241209	0.01	N	348080	500	289 억	2650345	N	N	N	00	N
105	20241212	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	590	6	2	1.03	9471463	16235	4.26	585	590	580	759	409	584	583.40	4.57	0	-8602	629	606	569	546	509	618	558	290	175	500	390	1	1	57962864	342	-1.29	0.64	12	0.03	-456.00	916.00	2855	20231205	-79.33	521	20241209	13.24	2335	-74.73	20240103	521	13.24	20241209	2385	-75.26	20231212	521	13.24	20241209	0.01	N	348080	500	289 억	2650345	N	N	N	00	N
106	20241211	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	584	48	2	8.96	215304282	378212	121.14	536	592	532	696	376	536	569.27	4.50	0	40811	599	567	547	515	495	583	531	290	160	500	360	1	1	57962864	339	-1.28	0.64	12	0.65	-456.00	916.00	2870	20231204	-79.65	521	20241209	12.09	2335	-74.99	20240103	521	12.09	20241209	2480	-76.45	20231211	521	12.09	20241209	0.01	N	348080	500	289 억	2609329	N	N	N	00	N
107	20241211	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	580	44	2	8.21	204624081	359918	115.28	536	592	532	696	376	536	568.53	4.50	0	37067	599	567	547	515	495	583	531	290	160	500	360	1	1	57962864	336	-1.27	0.63	12	0.62	-456.00	916.00	2870	20231204	-79.79	521	20241209	11.32	2335	-75.16	20240103	521	11.32	20241209	2480	-76.61	20231211	521	11.32	20241209	0.01	N	348080	500	289 억	2609329	N	N	N	00	N
108	20241211	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	582	46	2	8.58	196631979	346140	110.87	536	592	532	696	376	536	568.07	4.50	0	33671	599	567	547	515	495	583	531	290	160	500	360	1	1	57962864	337	-1.28	0.64	12	0.60	-456.00	916.00	2870	20231204	-79.72	521	20241209	11.71	2335	-75.07	20240103	521	11.71	20241209	2480	-76.53	20231211	521	11.71	20241209	0.01	N	348080	500	289 억	2609329	N	N	N	00	N
109	20241211	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	572	36	2	6.72	188279366	331686	106.24	536	592	532	696	376	536	567.64	4.50	0	31867	599	567	547	515	495	583	531	290	160	500	360	1	1	57962864	332	-1.25	0.62	12	0.57	-456.00	916.00	2870	20231204	-80.07	521	20241209	9.79	2335	-75.50	20240103	521	9.79	20241209	2480	-76.94	20231211	521	9.79	20241209	0.01	N	348080	500	289 억	2609329	N	N	N	00	N
110	20241211	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	580	44	2	8.21	180865312	318864	102.13	536	592	532	696	376	536	567.22	4.50	0	25854	599	567	547	515	495	583	531	290	160	500	360	1	1	57962864	336	-1.27	0.63	12	0.55	-456.00	916.00	2870	20231204	-79.79	521	20241209	11.32	2335	-75.16	20240103	521	11.32	20241209	2480	-76.61	20231211	521	11.32	20241209	0.01	N	348080	500	289 억	2609329	N	N	N	00	N
111	20241211	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	575	39	2	7.28	166963796	294757	94.41	536	592	532	696	376	536	566.45	4.50	0	18652	599	567	547	515	495	583	531	290	160	500	360	1	1	57962864	333	-1.26	0.63	12	0.51	-456.00	916.00	2870	20231204	-79.97	521	20241209	10.36	2335	-75.37	20240103	521	10.36	20241209	2480	-76.81	20231211	521	10.36	20241209	0.01	N	348080	500	289 억	2609329	N	N	N	00	N
112	20241211	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	587	51	2	9.51	88915929	161094	51.60	536	587	532	696	376	536	551.95	4.50	0	38085	599	567	547	515	495	583	531	290	160	500	360	1	1	57962864	340	-1.29	0.64	12	0.28	-456.00	916.00	2870	20231204	-79.55	521	20241209	12.67	2335	-74.86	20240103	521	12.67	20241209	2480	-76.33	20231211	521	12.67	20241209	0.01	N	348080	500	289 억	2609329	N	N	N	00	N
113	20241211	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	547	11	2	2.05	28835352	53494	17.13	536	547	532	696	376	536	539.04	4.50	0	18659	599	567	547	515	495	583	531	290	160	500	360	1	1	57962864	317	-1.20	0.60	12	0.09	-456.00	916.00	2870	20231204	-80.94	521	20241209	4.99	2335	-76.57	20240103	521	4.99	20241209	2480	-77.94	20231211	521	4.99	20241209	0.01	N	348080	500	289 억	2609329	N	N	N	00	N
114	20241210	161133	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	536	6	2	1.13	169981783	311836	127.89	527	579	527	689	371	530	545.11	4.38	0	73106	562	545	533	516	504	540	511	290	159	500	360	1	1	57962864	311	-1.18	0.59	12	0.54	-456.00	916.00	2870	20231204	-81.32	521	20241209	2.88	2335	-77.04	20240103	521	2.88	20241209	2480	-78.39	20231211	521	2.88	20241209	0.01	N	348080	500	289 억	2536532	N	N	N	01	N
115	20241210	151135	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	540	10	2	1.89	166684668	305696	125.38	527	579	527	689	371	530	545.26	4.38	0	72218	562	545	533	516	504	540	511	290	159	500	360	1	1	57962864	313	-1.18	0.59	12	0.53	-456.00	916.00	2870	20231204	-81.18	521	20241209	3.65	2335	-76.87	20240103	521	3.65	20241209	2480	-78.23	20231211	521	3.65	20241209	0.01	N	348080	500	289 억	2536532	N	N	N	01	N
116	20241210	141135	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	543	13	2	2.45	116229691	212080	86.98	527	579	527	689	371	530	548.05	4.38	0	59426	562	545	533	516	504	540	511	290	159	500	360	1	1	57962864	315	-1.19	0.59	12	0.37	-456.00	916.00	2870	20231204	-81.08	521	20241209	4.22	2335	-76.75	20240103	521	4.22	20241209	2480	-78.10	20231211	521	4.22	20241209	0.01	N	348080	500	289 억	2536532	N	N	N	01	N
117	20241210	131137	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	550	20	2	3.77	84009099	152921	62.72	527	579	527	689	371	530	549.36	4.38	0	25948	562	545	533	516	504	540	511	290	159	500	360	1	1	57962864	319	-1.21	0.60	12	0.26	-456.00	916.00	2870	20231204	-80.84	521	20241209	5.57	2335	-76.45	20240103	521	5.57	20241209	2480	-77.82	20231211	521	5.57	20241209	0.01	N	348080	500	289 억	2536532	N	N	N	01	N
118	20241210	121135	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	559	29	2	5.47	82314553	149851	61.46	527	579	527	689	371	530	549.31	4.38	0	26152	562	545	533	516	504	540	511	290	159	500	360	1	1	57962864	324	-1.23	0.61	12	0.26	-456.00	916.00	2870	20231204	-80.52	521	20241209	7.29	2335	-76.06	20240103	521	7.29	20241209	2480	-77.46	20231211	521	7.29	20241209	0.01	N	348080	500	289 억	2536532	N	N	N	01	N
119	20241210	111135	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	555	25	2	4.72	74237806	135344	55.51	527	579	527	689	371	530	548.51	4.38	0	15393	562	545	533	516	504	540	511	290	159	500	360	1	1	57962864	322	-1.22	0.61	12	0.23	-456.00	916.00	2870	20231204	-80.66	521	20241209	6.53	2335	-76.23	20240103	521	6.53	20241209	2480	-77.62	20231211	521	6.53	20241209	0.01	N	348080	500	289 억	2536532	N	N	N	01	N
120	20241210	101136	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	546	16	2	3.02	62351626	113749	46.65	527	579	527	689	371	530	548.15	4.38	0	794	562	545	533	516	504	540	511	290	159	500	360	1	1	57962864	316	-1.20	0.60	12	0.20	-456.00	916.00	2870	20231204	-80.98	521	20241209	4.80	2335	-76.62	20240103	521	4.80	20241209	2480	-77.98	20231211	521	4.80	20241209	0.01	N	348080	500	289 억	2536532	N	N	N	01	N
121	20241210	091143	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	553	23	2	4.34	4365182	7835	3.21	527	579	527	689	371	530	557.14	4.38	0	-1998	562	545	533	516	504	540	511	290	159	500	360	1	1	57962864	321	-1.21	0.60	12	0.01	-456.00	916.00	2870	20231204	-80.73	521	20241209	6.14	2335	-76.32	20240103	521	6.14	20241209	2480	-77.70	20231211	521	6.14	20241209	0.01	N	348080	500	289 억	2536532	N	N	N	01	N
122	20241209	161131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	530	-37	5	-6.53	129291487	241811	48.40	543	550	521	737	397	567	534.68	4.32	0	31038	654	610	578	534	502	594	518	290	170	500	380	1	1	57962864	307	-1.16	0.58	12	0.42	-456.00	916.00	2870	20231204	-81.53	521	20241209	1.73	2335	-77.30	20240103	521	1.73	20241209	2480	-78.63	20231211	521	1.73	20241209	0.01	N	348080	500	289 억	2504968	N	N	N	00	N
123	20241209	151133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	534	-33	5	-5.82	121089949	226414	45.32	543	550	521	737	397	567	534.82	4.32	0	28422	654	610	578	534	502	594	518	290	170	500	380	1	1	57962864	310	-1.17	0.58	12	0.39	-456.00	916.00	2870	20231204	-81.39	521	20241209	2.50	2335	-77.13	20240103	521	2.50	20241209	2480	-78.47	20231211	521	2.50	20241209	0.01	N	348080	500	289 억	2504968	N	N	N	00	N
124	20241209	141133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	539	-28	5	-4.94	112388794	210178	42.07	543	550	521	737	397	567	534.73	4.32	0	24635	654	610	578	534	502	594	518	290	170	500	380	1	1	57962864	312	-1.18	0.59	12	0.36	-456.00	916.00	2870	20231204	-81.22	521	20241209	3.45	2335	-76.92	20240103	521	3.45	20241209	2480	-78.27	20231211	521	3.45	20241209	0.01	N	348080	500	289 억	2504968	N	N	N	00	N
125	20241209	131137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	537	-30	5	-5.29	101903183	190720	38.17	543	550	521	737	397	567	534.31	4.32	0	17072	654	610	578	534	502	594	518	290	170	500	380	1	1	57962864	311	-1.18	0.59	12	0.33	-456.00	916.00	2870	20231204	-81.29	521	20241209	3.07	2335	-77.00	20240103	521	3.07	20241209	2480	-78.35	20231211	521	3.07	20241209	0.01	N	348080	500	289 억	2504968	N	N	N	00	N
126	20241209	121132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	541	-26	5	-4.59	99470149	186215	37.27	543	550	521	737	397	567	534.17	4.32	0	13471	654	610	578	534	502	594	518	290	170	500	380	1	1	57962864	314	-1.19	0.59	12	0.32	-456.00	916.00	2870	20231204	-81.15	521	20241209	3.84	2335	-76.83	20240103	521	3.84	20241209	2480	-78.19	20231211	521	3.84	20241209	0.01	N	348080	500	289 억	2504968	N	N	N	00	N
127	20241209	111133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	533	-34	5	-6.00	77825858	145881	29.20	543	550	521	737	397	567	533.49	4.32	0	7945	654	610	578	534	502	594	518	290	170	500	380	1	1	57962864	309	-1.17	0.58	12	0.25	-456.00	916.00	2870	20231204	-81.43	521	20241209	2.30	2335	-77.17	20240103	521	2.30	20241209	2480	-78.51	20231211	521	2.30	20241209	0.01	N	348080	500	289 억	2504968	N	N	N	00	N
128	20241209	101130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	536	-31	5	-5.47	44866904	83617	16.74	543	550	529	737	397	567	536.58	4.32	0	11345	654	610	578	534	502	594	518	290	170	500	380	1	1	57962864	311	-1.18	0.59	12	0.14	-456.00	916.00	2870	20231204	-81.32	529	20241209	1.32	2335	-77.04	20240103	529	1.32	20241209	2480	-78.39	20231211	529	1.32	20241209	0.01	N	348080	500	289 억	2504968	N	N	N	00	N
129	20241209	091124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	535	-32	5	-5.64	12071750	22409	4.49	543	547	535	737	397	567	538.70	4.32	0	947	654	610	578	534	502	594	518	290	170	500	380	1	1	57962864	310	-1.17	0.58	12	0.04	-456.00	916.00	2870	20231204	-81.36	535	20241209	0.00	2335	-77.09	20240103	535	0.00	20241209	2480	-78.43	20231211	535	0.00	20241209	0.01	N	348080	500	289 억	2504968	N	N	N	00	N
130	20241206	161122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	567	-35	5	-5.81	281706277	499144	161.08	622	622	546	782	422	602	564.38	4.32	0	576	659	630	616	587	573	623	580	290	180	500	400	1	1	57962864	329	-1.24	0.62	12	0.86	-456.00	916.00	2870	20231204	-80.24	546	20241206	3.85	2335	-75.72	20240103	546	3.85	20241206	2835	-80.00	20231206	546	3.85	20241206	0.01	N	348080	500	289 억	2504531	N	N	N	00	N
131	20241206	151127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	564	-38	5	-6.31	276209243	489442	157.95	622	622	546	782	422	602	564.33	4.32	0	1108	659	630	616	587	573	623	580	290	180	500	400	1	1	57962864	327	-1.24	0.62	12	0.84	-456.00	916.00	2870	20231204	-80.35	546	20241206	3.30	2335	-75.85	20240103	546	3.30	20241206	2835	-80.11	20231206	546	3.30	20241206	0.01	N	348080	500	289 억	2504531	N	N	N	00	N
132	20241206	141124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	564	-38	5	-6.31	246480442	436952	141.01	622	622	546	782	422	602	564.09	4.32	0	-642	659	630	616	587	573	623	580	290	180	500	400	1	1	57962864	327	-1.24	0.62	12	0.75	-456.00	916.00	2870	20231204	-80.35	546	20241206	3.30	2335	-75.85	20240103	546	3.30	20241206	2835	-80.11	20231206	546	3.30	20241206	0.01	N	348080	500	289 억	2504531	N	N	N	00	N
133	20241206	131125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	556	-46	5	-7.64	230504981	408342	131.78	622	622	546	782	422	602	564.49	4.32	0	-765	659	630	616	587	573	623	580	290	180	500	400	1	1	57962864	322	-1.22	0.61	12	0.70	-456.00	916.00	2870	20231204	-80.63	546	20241206	1.83	2335	-76.19	20240103	546	1.83	20241206	2835	-80.39	20231206	546	1.83	20241206	0.01	N	348080	500	289 억	2504531	N	N	N	00	N
134	20241206	121116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	552	-50	5	-8.31	210988765	373249	120.45	622	622	546	782	422	602	565.28	4.32	0	-6380	659	630	616	587	573	623	580	290	180	500	400	1	1	57962864	320	-1.21	0.60	12	0.64	-456.00	916.00	2870	20231204	-80.77	546	20241206	1.10	2335	-76.36	20240103	546	1.10	20241206	2835	-80.53	20231206	546	1.10	20241206	0.01	N	348080	500	289 억	2504531	N	N	N	00	N
135	20241206	111115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	553	-49	5	-8.14	156164309	273870	88.38	622	622	549	782	422	602	570.21	4.32	0	-4621	659	630	616	587	573	623	580	290	180	500	400	1	1	57962864	321	-1.21	0.60	12	0.47	-456.00	916.00	2870	20231204	-80.73	549	20241206	0.73	2335	-76.32	20240103	549	0.73	20241206	2835	-80.49	20231206	549	0.73	20241206	0.01	N	348080	500	289 억	2504531	N	N	N	00	N
136	20241206	101114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	568	-34	5	-5.65	88933238	153448	49.52	622	622	568	782	422	602	579.57	4.32	0	-16050	659	630	616	587	573	623	580	290	180	500	400	1	1	57962864	329	-1.25	0.62	12	0.26	-456.00	916.00	2870	20231204	-80.21	568	20241206	0.00	2335	-75.67	20240103	568	0.00	20241206	2835	-79.96	20231206	568	0.00	20241206	0.01	N	348080	500	289 억	2504531	N	N	N	00	N
137	20241206	091125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	596	-6	5	-1.00	2665563	4433	1.43	622	622	592	782	422	602	601.30	4.32	0	-865	659	630	616	587	573	623	580	290	180	500	400	1	1	57962864	345	-1.31	0.65	12	0.01	-456.00	916.00	2870	20231204	-79.23	592	20241206	0.68	2335	-74.48	20240103	592	0.68	20241206	2835	-78.98	20231206	592	0.68	20241206	0.01	N	348080	500	289 억	2504531	N	N	N	00	N
138	20241205	161101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	602	-23	5	-3.68	190885123	309828	48.26	625	645	602	812	438	625	616.10	4.37	0	-27718	682	653	635	606	588	644	597	290	187	500	420	1	1	57962864	349	-1.32	0.66	12	0.53	-456.00	916.00	2870	20231204	-79.02	602	20241205	0.00	2335	-74.22	20240103	602	0.00	20241205	2855	-78.91	20231205	602	0.00	20241205	0.01	N	348080	500	289 억	2531803	N	N	N	00	N
139	20241205	151109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	609	-16	5	-2.56	175469981	284273	44.28	625	645	605	812	438	625	617.26	4.37	0	-21767	682	653	635	606	588	644	597	290	187	500	420	1	1	57962864	353	-1.34	0.66	12	0.49	-456.00	916.00	2870	20231204	-78.78	605	20241205	0.66	2335	-73.92	20240103	605	0.66	20241205	2855	-78.67	20231205	605	0.66	20241205	0.01	N	348080	500	289 억	2531803	N	N	N	00	N
140	20241205	141053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	613	-12	5	-1.92	132026611	212809	33.15	625	645	606	812	438	625	620.40	4.37	0	-17696	682	653	635	606	588	644	597	290	187	500	420	1	1	57962864	355	-1.34	0.67	12	0.37	-456.00	916.00	2870	20231204	-78.64	606	20241205	1.16	2335	-73.75	20240103	606	1.16	20241205	2855	-78.53	20231205	606	1.16	20241205	0.01	N	348080	500	289 억	2531803	N	N	N	00	N
141	20241205	131104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	614	-11	5	-1.76	92169940	147843	23.03	625	645	613	812	438	625	623.43	4.37	0	-17270	682	653	635	606	588	644	597	290	187	500	420	1	1	57962864	356	-1.35	0.67	12	0.26	-456.00	916.00	2870	20231204	-78.61	613	20241205	0.16	2335	-73.70	20240103	613	0.16	20241205	2855	-78.49	20231205	613	0.16	20241205	0.01	N	348080	500	289 억	2531803	N	N	N	00	N
142	20241205	121103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	623	-2	5	-0.32	80875117	129513	20.17	625	645	617	812	438	625	624.46	4.37	0	-11121	682	653	635	606	588	644	597	290	187	500	420	1	1	57962864	361	-1.37	0.68	12	0.22	-456.00	916.00	2870	20231204	-78.29	617	20241205	0.97	2335	-73.32	20240103	617	0.97	20241205	2855	-78.18	20231205	617	0.97	20241205	0.01	N	348080	500	289 억	2531803	N	N	N	00	N
143	20241205	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	625	0	3	0.00	58207422	93015	14.49	625	645	619	812	438	625	625.79	4.37	0	-14011	682	653	635	606	588	644	597	290	187	500	420	1	1	57962864	362	-1.37	0.68	12	0.16	-456.00	916.00	2870	20231204	-78.22	617	20241204	1.30	2335	-73.23	20240103	617	1.30	20241204	2855	-78.11	20231205	617	1.30	20241204	0.01	N	348080	500	289 억	2531803	N	N	N	00	N
144	20241205	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	626	1	2	0.16	50107368	80029	12.46	625	645	619	812	438	625	626.12	4.37	0	-16018	682	653	635	606	588	644	597	290	187	500	420	1	1	57962864	363	-1.37	0.68	12	0.14	-456.00	916.00	2870	20231204	-78.19	617	20241204	1.46	2335	-73.19	20240103	617	1.46	20241204	2855	-78.07	20231205	617	1.46	20241204	0.01	N	348080	500	289 억	2531803	N	N	N	00	N
145	20241205	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	634	9	2	1.44	2898267	4627	0.72	625	634	624	812	438	625	626.38	4.37	0	-23	682	653	635	606	588	644	597	290	187	500	420	1	1	57962864	367	-1.39	0.69	12	0.01	-456.00	916.00	2870	20231204	-77.91	617	20241204	2.76	2335	-72.85	20240103	617	2.76	20241204	2855	-77.79	20231205	617	2.76	20241204	0.01	N	348080	500	289 억	2531803	N	N	N	00	N
146	20241204	161042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	625	-40	5	-6.02	404441712	639716	317.48	660	664	617	864	466	665	632.22	4.38	0	-9658	686	675	666	655	646	681	661	290	199	500	450	1	1	57962864	362	-1.37	0.68	12	1.10	-456.00	916.00	2870	20231204	-78.22	617	20241204	1.30	2335	-73.23	20240103	617	1.30	20241204	2870	-78.22	20231204	617	1.30	20241204	0.01	N	348080	500	289 억	2541395	N	N	N	00	N
147	20241204	151045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	620	-45	5	-6.77	399722672	632163	313.73	660	664	617	864	466	665	632.31	4.38	0	-8155	686	675	666	655	646	681	661	290	199	500	450	1	1	57962864	359	-1.36	0.68	12	1.09	-456.00	916.00	2870	20231204	-78.40	617	20241204	0.49	2335	-73.45	20240103	617	0.49	20241204	2870	-78.40	20231204	617	0.49	20241204	0.01	N	348080	500	289 억	2541395	N	N	N	00	N
148	20241204	141047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	625	-40	5	-6.02	364280306	575120	285.42	660	664	617	864	466	665	633.40	4.38	0	-8827	686	675	666	655	646	681	661	290	199	500	450	1	1	57962864	362	-1.37	0.68	12	0.99	-456.00	916.00	2870	20231204	-78.22	617	20241204	1.30	2335	-73.23	20240103	617	1.30	20241204	2870	-78.22	20231204	617	1.30	20241204	0.01	N	348080	500	289 억	2541395	N	N	N	00	N
149	20241204	131040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	638	-27	5	-4.06	316892395	499475	247.88	660	664	617	864	466	665	634.45	4.38	0	-25916	686	675	666	655	646	681	661	290	199	500	450	1	1	57962864	370	-1.40	0.70	12	0.86	-456.00	916.00	2870	20231204	-77.77	617	20241204	3.40	2335	-72.68	20240103	617	3.40	20241204	2870	-77.77	20231204	617	3.40	20241204	0.01	N	348080	500	289 억	2541395	N	N	N	00	N
150	20241204	121035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	627	-38	5	-5.71	294573491	464122	230.34	660	664	617	864	466	665	634.69	4.38	0	-34283	686	675	666	655	646	681	661	290	199	500	450	1	1	57962864	363	-1.38	0.68	12	0.80	-456.00	916.00	2870	20231204	-78.15	617	20241204	1.62	2335	-73.15	20240103	617	1.62	20241204	2870	-78.15	20231204	617	1.62	20241204	0.01	N	348080	500	289 억	2541395	N	N	N	00	N
151	20241204	111025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	625	-40	5	-6.02	278754564	438901	217.82	660	664	617	864	466	665	635.12	4.38	0	-35288	686	675	666	655	646	681	661	290	199	500	450	1	1	57962864	362	-1.37	0.68	12	0.76	-456.00	916.00	2870	20231204	-78.22	617	20241204	1.30	2335	-73.23	20240103	617	1.30	20241204	2870	-78.22	20231204	617	1.30	20241204	0.01	N	348080	500	289 억	2541395	N	N	N	00	N
152	20241204	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	629	-36	5	-5.41	204577342	320077	158.85	660	664	624	864	466	665	639.15	4.38	0	-7994	686	675	666	655	646	681	661	290	199	500	450	1	1	57962864	365	-1.38	0.69	12	0.55	-456.00	916.00	2870	20231204	-78.08	622	20240829	1.13	2335	-73.06	20240103	622	1.13	20240829	2870	-78.08	20231204	622	1.13	20240829	0.01	N	348080	500	289 억	2541395	N	N	N	00	N
153	20241204	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	664	-1	5	-0.15	46678382	71524	35.50	660	664	650	864	466	665	652.63	4.38	0	17629	686	675	666	655	646	681	661	290	199	500	450	1	1	57962864	385	-1.46	0.72	12	0.12	-456.00	916.00	2870	20231204	-76.86	622	20240829	6.75	2335	-71.56	20240103	622	6.75	20240829	2870	-76.86	20231204	622	6.75	20240829	0.01	N	348080	500	289 억	2541395	N	N	N	00	N
154	20241203	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	665	-2	5	-0.30	133977528	200146	74.29	657	677	657	867	467	667	669.40	4.37	0	5238	737	701	684	648	631	693	640	290	200	500	450	1	1	57962864	385	-1.46	0.73	12	0.35	-456.00	916.00	2870	20231204	-76.83	622	20240829	6.91	2335	-71.52	20240103	622	6.91	20240829	2870	-76.83	20231204	622	6.91	20240829	0.01	N	348080	500	289 억	2535777	N	N	N	00	N
155	20241203	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	666	-1	5	-0.15	132252250	197545	73.32	657	677	657	867	467	667	669.48	4.37	0	5243	737	701	684	648	631	693	640	290	200	500	450	1	1	57962864	386	-1.46	0.73	12	0.34	-456.00	916.00	2870	20231204	-76.79	622	20240829	7.07	2335	-71.48	20240103	622	7.07	20240829	2870	-76.79	20231204	622	7.07	20240829	0.01	N	348080	500	289 억	2535777	N	N	N	00	N
156	20241203	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	667	0	3	0.00	98241954	146507	54.38	657	677	657	867	467	667	670.56	4.37	0	4978	737	701	684	648	631	693	640	290	200	500	450	1	1	57962864	387	-1.46	0.73	12	0.25	-456.00	916.00	2870	20231204	-76.76	622	20240829	7.23	2335	-71.43	20240103	622	7.23	20240829	2870	-76.76	20231204	622	7.23	20240829	0.01	N	348080	500	289 억	2535777	N	N	N	00	N
157	20241203	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	673	6	2	0.90	89050928	132735	49.27	657	677	657	867	467	667	670.89	4.37	0	6218	737	701	684	648	631	693	640	290	200	500	450	1	1	57962864	390	-1.48	0.73	12	0.23	-456.00	916.00	2870	20231204	-76.55	622	20240829	8.20	2335	-71.18	20240103	622	8.20	20240829	2870	-76.55	20231204	622	8.20	20240829	0.01	N	348080	500	289 억	2535777	N	N	N	00	N
158	20241203	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	671	4	2	0.60	61517195	91668	34.02	657	677	657	867	467	667	671.09	4.37	0	5864	737	701	684	648	631	693	640	290	200	500	450	1	1	57962864	389	-1.47	0.73	12	0.16	-456.00	916.00	2870	20231204	-76.62	622	20240829	7.88	2335	-71.26	20240103	622	7.88	20240829	2870	-76.62	20231204	622	7.88	20240829	0.01	N	348080	500	289 억	2535777	N	N	N	00	N
159	20241203	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	672	5	2	0.75	58409614	87041	32.31	657	677	657	867	467	667	671.06	4.37	0	7384	737	701	684	648	631	693	640	290	200	500	450	1	1	57962864	390	-1.47	0.73	12	0.15	-456.00	916.00	2870	20231204	-76.59	622	20240829	8.04	2335	-71.22	20240103	622	8.04	20240829	2870	-76.59	20231204	622	8.04	20240829	0.01	N	348080	500	289 억	2535777	N	N	N	00	N
160	20241203	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	673	6	2	0.90	39260546	58589	21.75	657	677	657	867	467	667	670.10	4.37	0	11150	737	701	684	648	631	693	640	290	200	500	450	1	1	57962864	390	-1.48	0.73	12	0.10	-456.00	916.00	2870	20231204	-76.55	622	20240829	8.20	2335	-71.18	20240103	622	8.20	20240829	2870	-76.55	20231204	622	8.20	20240829	0.01	N	348080	500	289 억	2535777	N	N	N	00	N
161	20241203	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	673	6	2	0.90	16751428	25201	9.35	657	674	657	867	467	667	664.71	4.37	0	7481	737	701	684	648	631	693	640	290	200	500	450	1	1	57962864	390	-1.48	0.73	12	0.04	-456.00	916.00	2870	20231204	-76.55	622	20240829	8.20	2335	-71.18	20240103	622	8.20	20240829	2870	-76.55	20231204	622	8.20	20240829	0.01	N	348080	500	289 억	2535777	N	N	N	00	N
162	20241202	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	667	-31	5	-4.44	183938551	269386	58.84	720	720	667	907	489	698	682.81	5.09	0	-21938	752	725	705	678	658	715	668	251	209	500	470	1	1	50262864	335	-1.46	0.73	12	0.54	-456.00	916.00	2870	20231204	-76.76	622	20240829	7.23	2335	-71.43	20240103	622	7.23	20240829	2870	-76.76	20231204	622	7.23	20240829	0.01	N	348080	500	251 억	2557835	N	N	N	00	N
163	20241202	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	672	-26	5	-3.72	174547565	255336	55.77	720	720	670	907	489	698	683.60	5.09	0	-17437	752	725	705	678	658	715	668	251	209	500	470	1	1	50262864	338	-1.47	0.73	12	0.51	-456.00	916.00	2870	20231204	-76.59	622	20240829	8.04	2335	-71.22	20240103	622	8.04	20240829	2870	-76.59	20231204	622	8.04	20240829	0.01	N	348080	500	251 억	2557835	N	N	N	00	N
164	20241202	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	681	-17	5	-2.44	120529797	175307	38.29	720	720	679	907	489	698	687.54	5.09	0	-23958	752	725	705	678	658	715	668	251	209	500	470	1	1	50262864	342	-1.49	0.74	12	0.35	-456.00	916.00	2870	20231204	-76.27	622	20240829	9.49	2335	-70.84	20240103	622	9.49	20240829	2870	-76.27	20231204	622	9.49	20240829	0.01	N	348080	500	251 억	2557835	N	N	N	00	N
165	20241202	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	685	-13	5	-1.86	111474778	162063	35.40	720	720	679	907	489	698	687.85	5.09	0	-23813	752	725	705	678	658	715	668	251	209	500	470	1	1	50262864	344	-1.50	0.75	12	0.32	-456.00	916.00	2870	20231204	-76.13	622	20240829	10.13	2335	-70.66	20240103	622	10.13	20240829	2870	-76.13	20231204	622	10.13	20240829	0.01	N	348080	500	251 억	2557835	N	N	N	00	N
166	20241202	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	683	-15	5	-2.15	99636865	144720	31.61	720	720	680	907	489	698	688.48	5.09	0	-21488	752	725	705	678	658	715	668	251	209	500	470	1	1	50262864	343	-1.50	0.75	12	0.29	-456.00	916.00	2870	20231204	-76.20	622	20240829	9.81	2335	-70.75	20240103	622	9.81	20240829	2870	-76.20	20231204	622	9.81	20240829	0.01	N	348080	500	251 억	2557835	N	N	N	00	N
167	20241202	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	686	-12	5	-1.72	86551798	125541	27.42	720	720	681	907	489	698	689.43	5.09	0	-18899	752	725	705	678	658	715	668	251	209	500	470	1	1	50262864	345	-1.50	0.75	12	0.25	-456.00	916.00	2870	20231204	-76.10	622	20240829	10.29	2335	-70.62	20240103	622	10.29	20240829	2870	-76.10	20231204	622	10.29	20240829	0.01	N	348080	500	251 억	2557835	N	N	N	00	N
168	20241202	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	688	-10	5	-1.43	59161217	85627	18.70	720	720	681	907	489	698	690.92	5.09	0	-16005	752	725	705	678	658	715	668	251	209	500	470	1	1	50262864	346	-1.51	0.75	12	0.17	-456.00	916.00	2870	20231204	-76.03	622	20240829	10.61	2335	-70.54	20240103	622	10.61	20240829	2870	-76.03	20231204	622	10.61	20240829	0.01	N	348080	500	251 억	2557835	N	N	N	00	N
169	20241202	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	705	7	2	1.00	1925866	2690	0.59	720	720	699	907	489	698	715.94	5.09	0	-180	752	725	705	678	658	715	668	251	209	500	470	1	1	50262864	354	-1.55	0.77	12	0.01	-456.00	916.00	2870	20231204	-75.44	622	20240829	13.34	2335	-69.81	20240103	622	13.34	20240829	2870	-75.44	20231204	622	13.34	20240829	0.01	N	348080	500	251 억	2557835	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History