KissMeData/457550/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161417	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	220	2	1.59	941907970	67018	84.97	13850	14230	13830	18030	9710	13870	14054.93	1.40	23369	23369	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1306	20.10	3.00	12	0.72	701.00	4701.00	51300	20240531	-72.53	13150	20241209	7.15	51300	-72.53	20240531	13150	7.15	20241209	51300	-72.53	20240531	13150	7.15	20241209	4.82	N	457550	500	46 억	129596	N	N	15	N	N
3	20241231	151401	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	220	2	1.59	941907970	67018	84.97	13850	14230	13830	18030	9710	13870	14054.93	1.40	23369	23369	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1306	20.10	3.00	12	0.72	701.00	4701.00	51300	20240531	-72.53	13150	20241209	7.15	51300	-72.53	20240531	13150	7.15	20241209	51300	-72.53	20240531	13150	7.15	20241209	4.82	N	457550	500	46 억	129596	N	N	15	N	N
4	20241231	141409	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	220	2	1.59	941907970	67018	84.97	13850	14230	13830	18030	9710	13870	14054.93	1.40	23369	23369	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1306	20.10	3.00	12	0.72	701.00	4701.00	51300	20240531	-72.53	13150	20241209	7.15	51300	-72.53	20240531	13150	7.15	20241209	51300	-72.53	20240531	13150	7.15	20241209	4.82	N	457550	500	46 억	129596	N	N	15	N	N
5	20241231	131417	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	220	2	1.59	941907970	67018	84.97	13850	14230	13830	18030	9710	13870	14054.93	1.40	23369	23369	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1306	20.10	3.00	12	0.72	701.00	4701.00	51300	20240531	-72.53	13150	20241209	7.15	51300	-72.53	20240531	13150	7.15	20241209	51300	-72.53	20240531	13150	7.15	20241209	4.82	N	457550	500	46 억	129596	N	N	15	N	N
6	20241231	121415	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	220	2	1.59	941907970	67018	84.97	13850	14230	13830	18030	9710	13870	14054.93	1.40	23369	23369	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1306	20.10	3.00	12	0.72	701.00	4701.00	51300	20240531	-72.53	13150	20241209	7.15	51300	-72.53	20240531	13150	7.15	20241209	51300	-72.53	20240531	13150	7.15	20241209	4.82	N	457550	500	46 억	129596	N	N	15	N	N
7	20241231	111415	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	220	2	1.59	941907970	67018	84.97	13850	14230	13830	18030	9710	13870	14054.93	1.40	23369	23369	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1306	20.10	3.00	12	0.72	701.00	4701.00	51300	20240531	-72.53	13150	20241209	7.15	51300	-72.53	20240531	13150	7.15	20241209	51300	-72.53	20240531	13150	7.15	20241209	4.82	N	457550	500	46 억	129596	N	N	15	N	N
8	20241231	101409	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	220	2	1.59	941907970	67018	84.97	13850	14230	13830	18030	9710	13870	14054.93	1.40	23369	23369	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1306	20.10	3.00	12	0.72	701.00	4701.00	51300	20240531	-72.53	13150	20241209	7.15	51300	-72.53	20240531	13150	7.15	20241209	51300	-72.53	20240531	13150	7.15	20241209	4.82	N	457550	500	46 억	129596	N	N	15	N	N
9	20241231	091412	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	220	2	1.59	941907970	67018	84.97	13850	14230	13830	18030	9710	13870	14054.93	1.40	23369	23369	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1306	20.10	3.00	12	0.72	701.00	4701.00	51300	20240531	-72.53	13150	20241209	7.15	51300	-72.53	20240531	13150	7.15	20241209	51300	-72.53	20240531	13150	7.15	20241209	4.82	N	457550	500	46 억	129596	N	N	15	N	N
10	20241230	161402	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	220	2	1.59	925982750	65883	83.53	13850	14230	13830	18030	9710	13870	14054.93	1.15	0	23369	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1306	20.10	3.00	12	0.71	701.00	4701.00	51300	20240531	-72.53	13150	20241209	7.15	51300	-72.53	20240531	13150	7.15	20241209	51300	-72.53	20240531	13150	7.15	20241209	4.82	N	457550	500	46 억	106227	N	N	15	N	N
11	20241230	151412	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	220	2	1.59	897894990	63890	81.00	13850	14230	13830	18030	9710	13870	14053.76	1.15	0	22966	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1306	20.10	3.00	12	0.69	701.00	4701.00	51300	20240531	-72.53	13150	20241209	7.15	51300	-72.53	20240531	13150	7.15	20241209	51300	-72.53	20240531	13150	7.15	20241209	4.82	N	457550	500	46 억	106227	N	N	18	N	N
12	20241230	141411	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14180	310	2	2.24	740668350	52761	66.89	13850	14230	13830	18030	9710	13870	14038.18	1.15	0	18630	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1315	20.23	3.02	12	0.57	701.00	4701.00	51300	20240531	-72.36	13150	20241209	7.83	51300	-72.36	20240531	13150	7.83	20241209	51300	-72.36	20240531	13150	7.83	20241209	4.82	N	457550	500	46 억	106227	N	N	18	N	N
13	20241230	131413	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14130	260	2	1.87	667962220	47621	60.38	13850	14180	13830	18030	9710	13870	14026.63	1.15	0	14978	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1310	20.16	3.01	12	0.51	701.00	4701.00	51300	20240531	-72.46	13150	20241209	7.45	51300	-72.46	20240531	13150	7.45	20241209	51300	-72.46	20240531	13150	7.45	20241209	4.82	N	457550	500	46 억	106227	N	N	18	N	N
14	20241230	121407	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14070	200	2	1.44	606984580	43309	54.91	13850	14180	13830	18030	9710	13870	14015.21	1.15	0	13164	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1304	20.07	2.99	12	0.47	701.00	4701.00	51300	20240531	-72.57	13150	20241209	7.00	51300	-72.57	20240531	13150	7.00	20241209	51300	-72.57	20240531	13150	7.00	20241209	4.82	N	457550	500	46 억	106227	N	N	18	N	N
15	20241230	111404	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14120	250	2	1.80	535585720	38229	48.47	13850	14180	13830	18030	9710	13870	14009.93	1.15	0	10329	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1309	20.14	3.00	12	0.41	701.00	4701.00	51300	20240531	-72.48	13150	20241209	7.38	51300	-72.48	20240531	13150	7.38	20241209	51300	-72.48	20240531	13150	7.38	20241209	4.82	N	457550	500	46 억	106227	N	N	18	N	N
16	20241230	101407	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14000	130	2	0.94	412270600	29478	37.37	13850	14180	13830	18030	9710	13870	13985.70	1.15	0	5983	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1298	19.97	2.98	12	0.32	701.00	4701.00	51300	20240531	-72.71	13150	20241209	6.46	51300	-72.71	20240531	13150	6.46	20241209	51300	-72.71	20240531	13150	6.46	20241209	4.82	N	457550	500	46 억	106227	N	N	18	N	N
17	20241230	091411	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14050	180	2	1.30	159198640	11467	14.54	13850	14050	13830	18030	9710	13870	13883.20	1.15	0	-2277	14383	14126	13973	13716	13563	14050	13640	46	4160	500	9700	10	1	9271339	1303	20.04	2.99	12	0.12	701.00	4701.00	51300	20240531	-72.61	13150	20241209	6.84	51300	-72.61	20240531	13150	6.84	20241209	51300	-72.61	20240531	13150	6.84	20241209	4.82	N	457550	500	46 억	106227	N	N	18	N	N
18	20241227	161403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13870	-280	5	-1.98	1080608670	77334	54.55	14050	14230	13820	18390	9910	14150	13974.00	1.18	0	-2797	15396	14772	14456	13832	13516	14615	13675	46	4240	500	9900	10	1	9271339	1286	19.79	2.95	12	0.83	701.00	4701.00	51300	20240531	-72.96	13150	20241209	5.48	51300	-72.96	20240531	13150	5.48	20241209	51300	-72.96	20240531	13150	5.48	20241209	4.58	N	457550	500	46 억	109024	N	N	18	N	N
19	20241227	151403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13950	-200	5	-1.41	1027912420	73536	51.87	14050	14230	13820	18390	9910	14150	13978.33	1.18	0	-2808	15396	14772	14456	13832	13516	14615	13675	46	4240	500	9900	10	1	9271339	1293	19.90	2.97	12	0.79	701.00	4701.00	51300	20240531	-72.81	13150	20241209	6.08	51300	-72.81	20240531	13150	6.08	20241209	51300	-72.81	20240531	13150	6.08	20241209	4.58	N	457550	500	46 억	109024	N	N	16	N	N
20	20241227	141404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13920	-230	5	-1.63	937800950	67078	47.32	14050	14230	13820	18390	9910	14150	13980.73	1.18	0	-5152	15396	14772	14456	13832	13516	14615	13675	46	4240	500	9900	10	1	9271339	1291	19.86	2.96	12	0.72	701.00	4701.00	51300	20240531	-72.87	13150	20241209	5.86	51300	-72.87	20240531	13150	5.86	20241209	51300	-72.87	20240531	13150	5.86	20241209	4.58	N	457550	500	46 억	109024	N	N	16	N	N
21	20241227	131403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13850	-300	5	-2.12	853318080	60986	43.02	14050	14230	13820	18390	9910	14150	13992.00	1.18	0	-7036	15396	14772	14456	13832	13516	14615	13675	46	4240	500	9900	10	1	9271339	1284	19.76	2.95	12	0.66	701.00	4701.00	51300	20240531	-73.00	13150	20241209	5.32	51300	-73.00	20240531	13150	5.32	20241209	51300	-73.00	20240531	13150	5.32	20241209	4.58	N	457550	500	46 억	109024	N	N	16	N	N
22	20241227	121404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13850	-300	5	-2.12	780441140	55723	39.31	14050	14230	13830	18390	9910	14150	14005.70	1.18	0	-7737	15396	14772	14456	13832	13516	14615	13675	46	4240	500	9900	10	1	9271339	1284	19.76	2.95	12	0.60	701.00	4701.00	51300	20240531	-73.00	13150	20241209	5.32	51300	-73.00	20240531	13150	5.32	20241209	51300	-73.00	20240531	13150	5.32	20241209	4.58	N	457550	500	46 억	109024	N	N	16	N	N
23	20241227	111402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14060	-90	5	-0.64	588435450	41904	29.56	14050	14230	13900	18390	9910	14150	14042.44	1.18	0	-5424	15396	14772	14456	13832	13516	14615	13675	46	4240	500	9900	10	1	9271339	1304	20.06	2.99	12	0.45	701.00	4701.00	51300	20240531	-72.59	13150	20241209	6.92	51300	-72.59	20240531	13150	6.92	20241209	51300	-72.59	20240531	13150	6.92	20241209	4.58	N	457550	500	46 억	109024	N	N	16	N	N
24	20241227	101402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14100	-50	5	-0.35	365493830	25957	18.31	14050	14230	13920	18390	9910	14150	14080.71	1.18	0	-431	15396	14772	14456	13832	13516	14615	13675	46	4240	500	9900	10	1	9271339	1307	20.11	3.00	12	0.28	701.00	4701.00	51300	20240531	-72.51	13150	20241209	7.22	51300	-72.51	20240531	13150	7.22	20241209	51300	-72.51	20240531	13150	7.22	20241209	4.58	N	457550	500	46 억	109024	N	N	16	N	N
25	20241227	091406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13940	-210	5	-1.48	86803180	6173	4.35	14050	14230	13940	18390	9910	14150	14061.59	1.18	0	600	15396	14772	14456	13832	13516	14615	13675	46	4240	500	9900	10	1	9271339	1292	19.89	2.97	12	0.07	701.00	4701.00	51300	20240531	-72.83	13150	20241209	6.01	51300	-72.83	20240531	13150	6.01	20241209	51300	-72.83	20240531	13150	6.01	20241209	4.58	N	457550	500	46 억	109024	N	N	16	N	N
26	20241226	161356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14150	-350	5	-2.41	2036707380	140056	54.83	14640	15080	14140	18850	10150	14500	14544.41	1.33	0	-14155	15726	15112	14806	14192	13886	14960	14040	46	4350	500	10150	10	1	9271339	1312	20.19	3.01	12	1.51	701.00	4701.00	51300	20240531	-72.42	13150	20241209	7.60	51300	-72.42	20240531	13150	7.60	20241209	51300	-72.42	20240531	13150	7.60	20241209	4.80	N	457550	500	46 억	123182	N	N	16	N	N
27	20241226	151354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14210	-290	5	-2.00	1952654340	134123	52.51	14640	15080	14140	18850	10150	14500	14558.68	1.33	0	-14604	15726	15112	14806	14192	13886	14960	14040	46	4350	500	10150	10	1	9271339	1317	20.27	3.02	12	1.45	701.00	4701.00	51300	20240531	-72.30	13150	20241209	8.06	51300	-72.30	20240531	13150	8.06	20241209	51300	-72.30	20240531	13150	8.06	20241209	4.80	N	457550	500	46 억	123182	N	N	48	N	N
28	20241226	141351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14280	-220	5	-1.52	1716665070	117531	46.01	14640	15080	14270	18850	10150	14500	14606.06	1.33	0	-14417	15726	15112	14806	14192	13886	14960	14040	46	4350	500	10150	10	1	9271339	1324	20.37	3.04	12	1.27	701.00	4701.00	51300	20240531	-72.16	13150	20241209	8.59	51300	-72.16	20240531	13150	8.59	20241209	51300	-72.16	20240531	13150	8.59	20241209	4.80	N	457550	500	46 억	123182	N	N	48	N	N
29	20241226	131353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14420	-80	5	-0.55	1502373440	102598	40.17	14640	15080	14380	18850	10150	14500	14643.30	1.33	0	-6190	15726	15112	14806	14192	13886	14960	14040	46	4350	500	10150	10	1	9271339	1337	20.57	3.07	12	1.11	701.00	4701.00	51300	20240531	-71.89	13150	20241209	9.66	51300	-71.89	20240531	13150	9.66	20241209	51300	-71.89	20240531	13150	9.66	20241209	4.80	N	457550	500	46 억	123182	N	N	48	N	N
30	20241226	121350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14470	-30	5	-0.21	1404875310	95853	37.52	14640	15080	14380	18850	10150	14500	14656.56	1.33	0	-6010	15726	15112	14806	14192	13886	14960	14040	46	4350	500	10150	10	1	9271339	1342	20.64	3.08	12	1.03	701.00	4701.00	51300	20240531	-71.79	13150	20241209	10.04	51300	-71.79	20240531	13150	10.04	20241209	51300	-71.79	20240531	13150	10.04	20241209	4.80	N	457550	500	46 억	123182	N	N	48	N	N
31	20241226	111350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14490	-10	5	-0.07	1224753980	83367	32.64	14640	15080	14440	18850	10150	14500	14691.11	1.33	0	-181	15726	15112	14806	14192	13886	14960	14040	46	4350	500	10150	10	1	9271339	1343	20.67	3.08	12	0.90	701.00	4701.00	51300	20240531	-71.75	13150	20241209	10.19	51300	-71.75	20240531	13150	10.19	20241209	51300	-71.75	20240531	13150	10.19	20241209	4.80	N	457550	500	46 억	123182	N	N	48	N	N
32	20241226	101352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14560	60	2	0.41	874042110	59190	23.17	14640	15080	14530	18850	10150	14500	14766.72	1.33	0	6330	15726	15112	14806	14192	13886	14960	14040	46	4350	500	10150	10	1	9271339	1350	20.77	3.10	12	0.64	701.00	4701.00	51300	20240531	-71.62	13150	20241209	10.72	51300	-71.62	20240531	13150	10.72	20241209	51300	-71.62	20240531	13150	10.72	20241209	4.80	N	457550	500	46 억	123182	N	N	48	N	N
33	20241226	091348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14700	200	2	1.38	448776860	30135	11.80	14640	15080	14640	18850	10150	14500	14892.21	1.33	0	14500	15726	15112	14806	14192	13886	14960	14040	46	4350	500	10150	10	1	9271339	1363	20.97	3.13	12	0.33	701.00	4701.00	51300	20240531	-71.35	13150	20241209	11.79	51300	-71.35	20240531	13150	11.79	20241209	51300	-71.35	20240531	13150	11.79	20241209	4.80	N	457550	500	46 억	123182	N	N	48	N	N
34	20241224	161350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14500	-40	5	-0.28	3776476270	253561	198.64	14760	15420	14500	18900	10180	14540	14894.62	1.54	0	-20813	15060	14800	14420	14160	13780	14930	14290	46	4360	500	10170	10	1	9271339	1344	20.68	3.08	12	2.73	701.00	4701.00	51300	20240531	-71.73	13150	20241209	10.27	51300	-71.73	20240531	13150	10.27	20241209	51300	-71.73	20240531	13150	10.27	20241209	4.55	N	457550	500	46 억	142840	N	N	48	N	N
35	20241224	151350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14580	40	2	0.28	3635215530	243833	191.02	14760	15420	14530	18900	10180	14540	14908.63	1.54	0	-20745	15060	14800	14420	14160	13780	14930	14290	46	4360	500	10170	10	1	9271339	1352	20.80	3.10	12	2.63	701.00	4701.00	51300	20240531	-71.58	13150	20241209	10.87	51300	-71.58	20240531	13150	10.87	20241209	51300	-71.58	20240531	13150	10.87	20241209	4.55	N	457550	500	46 억	142840	N	N	188	N	N
36	20241224	141347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14690	150	2	1.03	3390543570	227048	177.87	14760	15420	14540	18900	10180	14540	14933.16	1.54	0	-15471	15060	14800	14420	14160	13780	14930	14290	46	4360	500	10170	10	1	9271339	1362	20.96	3.12	12	2.45	701.00	4701.00	51300	20240531	-71.36	13150	20241209	11.71	51300	-71.36	20240531	13150	11.71	20241209	51300	-71.36	20240531	13150	11.71	20241209	4.55	N	457550	500	46 억	142840	N	N	188	N	N
37	20241224	131349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14590	50	2	0.34	3132297960	209429	164.07	14760	15420	14540	18900	10180	14540	14956.37	1.54	0	-21028	15060	14800	14420	14160	13780	14930	14290	46	4360	500	10170	10	1	9271339	1353	20.81	3.10	12	2.26	701.00	4701.00	51300	20240531	-71.56	13150	20241209	10.95	51300	-71.56	20240531	13150	10.95	20241209	51300	-71.56	20240531	13150	10.95	20241209	4.55	N	457550	500	46 억	142840	N	N	188	N	N
38	20241224	121351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14560	20	2	0.14	3043097470	203316	159.28	14760	15420	14540	18900	10180	14540	14967.33	1.54	0	-17193	15060	14800	14420	14160	13780	14930	14290	46	4360	500	10170	10	1	9271339	1350	20.77	3.10	12	2.19	701.00	4701.00	51300	20240531	-71.62	13150	20241209	10.72	51300	-71.62	20240531	13150	10.72	20241209	51300	-71.62	20240531	13150	10.72	20241209	4.55	N	457550	500	46 억	142840	N	N	188	N	N
39	20241224	111350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14540	0	3	0.00	2945817400	196656	154.06	14760	15420	14540	18900	10180	14540	14979.54	1.54	0	-14854	15060	14800	14420	14160	13780	14930	14290	46	4360	500	10170	10	1	9271339	1348	20.74	3.09	12	2.12	701.00	4701.00	51300	20240531	-71.66	13150	20241209	10.57	51300	-71.66	20240531	13150	10.57	20241209	51300	-71.66	20240531	13150	10.57	20241209	4.55	N	457550	500	46 억	142840	N	N	188	N	N
40	20241224	101348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14660	120	2	0.83	2643906610	176003	137.88	14760	15420	14630	18900	10180	14540	15021.94	1.54	0	-10890	15060	14800	14420	14160	13780	14930	14290	46	4360	500	10170	10	1	9271339	1359	20.91	3.12	12	1.90	701.00	4701.00	51300	20240531	-71.42	13150	20241209	11.48	51300	-71.42	20240531	13150	11.48	20241209	51300	-71.42	20240531	13150	11.48	20241209	4.55	N	457550	500	46 억	142840	N	N	188	N	N
41	20241224	091356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14970	430	2	2.96	1790782910	118589	92.90	14760	15420	14720	18900	10180	14540	15100.75	1.54	0	1875	15060	14800	14420	14160	13780	14930	14290	46	4360	500	10170	10	1	9271339	1388	21.36	3.18	12	1.28	701.00	4701.00	51300	20240531	-70.82	13150	20241209	13.84	51300	-70.82	20240531	13150	13.84	20241209	51300	-70.82	20240531	13150	13.84	20241209	4.55	N	457550	500	46 억	142840	N	N	188	N	N
42	20241223	161339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14540	530	2	3.78	1707050950	119013	48.94	14080	14680	14040	18210	9810	14010	14332.41	1.25	0	27227	15550	14780	14360	13590	13170	14570	13380	46	4200	500	9800	10	1	9271339	1348	20.74	3.09	12	1.28	701.00	4701.00	51300	20240531	-71.66	13150	20241209	10.57	51300	-71.66	20240531	13150	10.57	20241209	51300	-71.66	20240531	13150	10.57	20241209	4.57	N	457550	500	46 억	116032	N	N	188	N	N
43	20241223	151344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14500	490	2	3.50	1567525610	109416	44.99	14080	14680	14040	18210	9810	14010	14326.29	1.25	0	26334	15550	14780	14360	13590	13170	14570	13380	46	4200	500	9800	10	1	9271339	1344	20.68	3.08	12	1.18	701.00	4701.00	51300	20240531	-71.73	13150	20241209	10.27	51300	-71.73	20240531	13150	10.27	20241209	51300	-71.73	20240531	13150	10.27	20241209	4.57	N	457550	500	46 억	116032	N	N	0	N	N
44	20241223	141339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14350	340	2	2.43	945631970	66429	27.31	14080	14480	14040	18210	9810	14010	14235.23	1.25	0	19719	15550	14780	14360	13590	13170	14570	13380	46	4200	500	9800	10	1	9271339	1330	20.47	3.05	12	0.72	701.00	4701.00	51300	20240531	-72.03	13150	20241209	9.13	51300	-72.03	20240531	13150	9.13	20241209	51300	-72.03	20240531	13150	9.13	20241209	4.57	N	457550	500	46 억	116032	N	N	0	N	N
45	20241223	131338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14300	290	2	2.07	833691690	58601	24.10	14080	14480	14040	18210	9810	14010	14226.58	1.25	0	16013	15550	14780	14360	13590	13170	14570	13380	46	4200	500	9800	10	1	9271339	1326	20.40	3.04	12	0.63	701.00	4701.00	51300	20240531	-72.12	13150	20241209	8.75	51300	-72.12	20240531	13150	8.75	20241209	51300	-72.12	20240531	13150	8.75	20241209	4.57	N	457550	500	46 억	116032	N	N	0	N	N
46	20241223	121342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14340	330	2	2.36	769917520	54137	22.26	14080	14480	14040	18210	9810	14010	14221.65	1.25	0	15953	15550	14780	14360	13590	13170	14570	13380	46	4200	500	9800	10	1	9271339	1330	20.46	3.05	12	0.58	701.00	4701.00	51300	20240531	-72.05	13150	20241209	9.05	51300	-72.05	20240531	13150	9.05	20241209	51300	-72.05	20240531	13150	9.05	20241209	4.57	N	457550	500	46 억	116032	N	N	0	N	N
47	20241223	111337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14260	250	2	1.78	621595220	43762	17.99	14080	14480	14040	18210	9810	14010	14203.99	1.25	0	10214	15550	14780	14360	13590	13170	14570	13380	46	4200	500	9800	10	1	9271339	1322	20.34	3.03	12	0.47	701.00	4701.00	51300	20240531	-72.20	13150	20241209	8.44	51300	-72.20	20240531	13150	8.44	20241209	51300	-72.20	20240531	13150	8.44	20241209	4.57	N	457550	500	46 억	116032	N	N	0	N	N
48	20241223	101331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14140	130	2	0.93	401263880	28283	11.63	14080	14480	14040	18210	9810	14010	14187.46	1.25	0	5581	15550	14780	14360	13590	13170	14570	13380	46	4200	500	9800	10	1	9271339	1311	20.17	3.01	12	0.31	701.00	4701.00	51300	20240531	-72.44	13150	20241209	7.53	51300	-72.44	20240531	13150	7.53	20241209	51300	-72.44	20240531	13150	7.53	20241209	4.57	N	457550	500	46 억	116032	N	N	0	N	N
49	20241223	091336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14250	240	2	1.71	193542330	13575	5.58	14080	14480	14060	18210	9810	14010	14257.26	1.25	0	7912	15550	14780	14360	13590	13170	14570	13380	46	4200	500	9800	10	1	9271339	1321	20.33	3.03	12	0.15	701.00	4701.00	51300	20240531	-72.22	13150	20241209	8.37	51300	-72.22	20240531	13150	8.37	20241209	51300	-72.22	20240531	13150	8.37	20241209	4.57	N	457550	500	46 억	116032	N	N	0	N	N
50	20241220	161331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14010	-430	5	-2.98	3527545180	242158	254.34	15000	15130	13940	18770	10110	14440	14567.64	1.94	0	-63520	14813	14626	14363	14176	13913	14495	14045	46	4330	500	10100	10	1	9271339	1299	19.99	2.98	12	2.61	701.00	4701.00	51300	20240531	-72.69	13150	20241209	6.54	51300	-72.69	20240531	13150	6.54	20241209	51300	-72.69	20240531	13150	6.54	20241209	4.49	N	457550	500	46 억	179556	N	N	0	N	N
51	20241220	151335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13990	-450	5	-3.12	3413600450	234021	245.79	15000	15130	13940	18770	10110	14440	14586.73	1.94	0	-63980	14813	14626	14363	14176	13913	14495	14045	46	4330	500	10100	10	1	9271339	1297	19.96	2.98	12	2.52	701.00	4701.00	51300	20240531	-72.73	13150	20241209	6.39	51300	-72.73	20240531	13150	6.39	20241209	51300	-72.73	20240531	13150	6.39	20241209	4.49	N	457550	500	46 억	179556	N	N	0	N	N
52	20241220	141332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14030	-410	5	-2.84	3133799320	214045	224.81	15000	15130	13940	18770	10110	14440	14640.84	1.94	0	-60578	14813	14626	14363	14176	13913	14495	14045	46	4330	500	10100	10	1	9271339	1301	20.01	2.98	12	2.31	701.00	4701.00	51300	20240531	-72.65	13150	20241209	6.69	51300	-72.65	20240531	13150	6.69	20241209	51300	-72.65	20240531	13150	6.69	20241209	4.49	N	457550	500	46 억	179556	N	N	0	N	N
53	20241220	131331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14150	-290	5	-2.01	2895920170	197106	207.02	15000	15130	14150	18770	10110	14440	14692.20	1.94	0	-61092	14813	14626	14363	14176	13913	14495	14045	46	4330	500	10100	10	1	9271339	1312	20.19	3.01	12	2.13	701.00	4701.00	51300	20240531	-72.42	13150	20241209	7.60	51300	-72.42	20240531	13150	7.60	20241209	51300	-72.42	20240531	13150	7.60	20241209	4.49	N	457550	500	46 억	179556	N	N	0	N	N
54	20241220	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14330	-110	5	-0.76	2706127030	183791	193.04	15000	15130	14330	18770	10110	14440	14723.94	1.94	0	-59096	14813	14626	14363	14176	13913	14495	14045	46	4330	500	10100	10	1	9271339	1329	20.44	3.05	12	1.98	701.00	4701.00	51300	20240531	-72.07	13150	20241209	8.97	51300	-72.07	20240531	13150	8.97	20241209	51300	-72.07	20240531	13150	8.97	20241209	4.49	N	457550	500	46 억	179556	N	N	0	N	N
55	20241220	111329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14510	70	2	0.48	2451432880	166161	174.52	15000	15130	14430	18770	10110	14440	14753.36	1.94	0	-54299	14813	14626	14363	14176	13913	14495	14045	46	4330	500	10100	10	1	9271339	1345	20.70	3.09	12	1.79	701.00	4701.00	51300	20240531	-71.72	13150	20241209	10.34	51300	-71.72	20240531	13150	10.34	20241209	51300	-71.72	20240531	13150	10.34	20241209	4.49	N	457550	500	46 억	179556	N	N	0	N	N
56	20241220	101330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14640	200	2	1.39	2276113340	154093	161.84	15000	15130	14430	18770	10110	14440	14771.04	1.94	0	-50213	14813	14626	14363	14176	13913	14495	14045	46	4330	500	10100	10	1	9271339	1357	20.88	3.11	12	1.66	701.00	4701.00	51300	20240531	-71.46	13150	20241209	11.33	51300	-71.46	20240531	13150	11.33	20241209	51300	-71.46	20240531	13150	11.33	20241209	4.49	N	457550	500	46 억	179556	N	N	0	N	N
57	20241220	091332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14660	220	2	1.52	1613384360	108496	113.95	15000	15130	14570	18770	10110	14440	14870.45	1.94	0	-38321	14813	14626	14363	14176	13913	14495	14045	46	4330	500	10100	10	1	9271339	1359	20.91	3.12	12	1.17	701.00	4701.00	51300	20240531	-71.42	13150	20241209	11.48	51300	-71.42	20240531	13150	11.48	20241209	51300	-71.42	20240531	13150	11.48	20241209	4.49	N	457550	500	46 억	179556	N	N	0	N	N
58	20241219	161325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14440	-430	5	-2.89	1316431090	91484	76.68	14450	14550	14100	19330	10410	14870	14389.68	2.02	0	-7571	15410	15140	14810	14540	14210	15275	14675	46	4460	500	10400	10	1	9271339	1339	20.60	3.07	12	0.99	701.00	4701.00	51300	20240531	-71.85	13150	20241209	9.81	51300	-71.85	20240531	13150	9.81	20241209	51300	-71.85	20240531	13150	9.81	20241209	4.44	N	457550	500	46 억	187119	N	N	0	N	N
59	20241219	151324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14400	-470	5	-3.16	1246627330	86638	72.62	14450	14550	14100	19330	10410	14870	14388.92	2.02	0	-8908	15410	15140	14810	14540	14210	15275	14675	46	4460	500	10400	10	1	9271339	1335	20.54	3.06	12	0.93	701.00	4701.00	51300	20240531	-71.93	13150	20241209	9.51	51300	-71.93	20240531	13150	9.51	20241209	51300	-71.93	20240531	13150	9.51	20241209	4.44	N	457550	500	46 억	187119	N	N	0	N	N
60	20241219	141326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14440	-430	5	-2.89	992634170	69027	57.86	14450	14550	14100	19330	10410	14870	14380.37	2.02	0	-9087	15410	15140	14810	14540	14210	15275	14675	46	4460	500	10400	10	1	9271339	1339	20.60	3.07	12	0.74	701.00	4701.00	51300	20240531	-71.85	13150	20241209	9.81	51300	-71.85	20240531	13150	9.81	20241209	51300	-71.85	20240531	13150	9.81	20241209	4.44	N	457550	500	46 억	187119	N	N	0	N	N
61	20241219	131325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14460	-410	5	-2.76	877592390	61066	51.19	14450	14550	14100	19330	10410	14870	14371.20	2.02	0	-14882	15410	15140	14810	14540	14210	15275	14675	46	4460	500	10400	10	1	9271339	1341	20.63	3.08	12	0.66	701.00	4701.00	51300	20240531	-71.81	13150	20241209	9.96	51300	-71.81	20240531	13150	9.96	20241209	51300	-71.81	20240531	13150	9.96	20241209	4.44	N	457550	500	46 억	187119	N	N	0	N	N
62	20241219	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14510	-360	5	-2.42	807142180	56178	47.09	14450	14550	14100	19330	10410	14870	14367.58	2.02	0	-14571	15410	15140	14810	14540	14210	15275	14675	46	4460	500	10400	10	1	9271339	1345	20.70	3.09	12	0.61	701.00	4701.00	51300	20240531	-71.72	13150	20241209	10.34	51300	-71.72	20240531	13150	10.34	20241209	51300	-71.72	20240531	13150	10.34	20241209	4.44	N	457550	500	46 억	187119	N	N	0	N	N
63	20241219	111325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14370	-500	5	-3.36	720799830	50184	42.06	14450	14510	14100	19330	10410	14870	14363.13	2.02	0	-15801	15410	15140	14810	14540	14210	15275	14675	46	4460	500	10400	10	1	9271339	1332	20.50	3.06	12	0.54	701.00	4701.00	51300	20240531	-71.99	13150	20241209	9.28	51300	-71.99	20240531	13150	9.28	20241209	51300	-71.99	20240531	13150	9.28	20241209	4.44	N	457550	500	46 억	187119	N	N	0	N	N
64	20241219	101317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14360	-510	5	-3.43	499168210	34719	29.10	14450	14510	14100	19330	10410	14870	14377.36	2.02	0	-10944	15410	15140	14810	14540	14210	15275	14675	46	4460	500	10400	10	1	9271339	1331	20.49	3.05	12	0.37	701.00	4701.00	51300	20240531	-72.01	13150	20241209	9.20	51300	-72.01	20240531	13150	9.20	20241209	51300	-72.01	20240531	13150	9.20	20241209	4.44	N	457550	500	46 억	187119	N	N	0	N	N
65	20241219	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14340	-530	5	-3.56	175737630	12216	10.24	14450	14480	14100	19330	10410	14870	14385.82	2.02	0	-5029	15410	15140	14810	14540	14210	15275	14675	46	4460	500	10400	10	1	9271339	1330	20.46	3.05	12	0.13	701.00	4701.00	51300	20240531	-72.05	13150	20241209	9.05	51300	-72.05	20240531	13150	9.05	20241209	51300	-72.05	20240531	13150	9.05	20241209	4.44	N	457550	500	46 억	187119	N	N	0	N	N
66	20241218	161320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14870	200	2	1.36	1730126430	117583	129.96	14670	15080	14480	19070	10270	14670	14714.10	1.91	0	9486	15230	14950	14760	14480	14290	14855	14385	46	4400	500	10260	10	1	9271339	1379	21.21	3.16	12	1.27	701.00	4701.00	51300	20240531	-71.01	13150	20241209	13.08	51300	-71.01	20240531	13150	13.08	20241209	51300	-71.01	20240531	13150	13.08	20241209	4.48	N	457550	500	46 억	177402	N	N	34	N	N
67	20241218	151325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14840	170	2	1.16	1689866710	114872	126.96	14670	15080	14480	19070	10270	14670	14710.88	1.91	0	9919	15230	14950	14760	14480	14290	14855	14385	46	4400	500	10260	10	1	9271339	1376	21.17	3.16	12	1.24	701.00	4701.00	51300	20240531	-71.07	13150	20241209	12.85	51300	-71.07	20240531	13150	12.85	20241209	51300	-71.07	20240531	13150	12.85	20241209	4.48	N	457550	500	46 억	177402	N	N	34	N	N
68	20241218	141315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	160	2	1.09	1519347270	103374	114.25	14670	15080	14480	19070	10270	14670	14697.59	1.91	0	12124	15230	14950	14760	14480	14290	14855	14385	46	4400	500	10260	10	1	9271339	1375	21.16	3.15	12	1.11	701.00	4701.00	51300	20240531	-71.09	13150	20241209	12.78	51300	-71.09	20240531	13150	12.78	20241209	51300	-71.09	20240531	13150	12.78	20241209	4.48	N	457550	500	46 억	177402	N	N	34	N	N
69	20241218	131324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	130	2	0.89	1127442470	77038	85.14	14670	14850	14480	19070	10270	14670	14634.86	1.91	0	9630	15230	14950	14760	14480	14290	14855	14385	46	4400	500	10260	10	1	9271339	1372	21.11	3.15	12	0.83	701.00	4701.00	51300	20240531	-71.15	13150	20241209	12.55	51300	-71.15	20240531	13150	12.55	20241209	51300	-71.15	20240531	13150	12.55	20241209	4.48	N	457550	500	46 억	177402	N	N	34	N	N
70	20241218	121316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	130	2	0.89	917468690	62850	69.46	14670	14850	14480	19070	10270	14670	14597.69	1.91	0	10977	15230	14950	14760	14480	14290	14855	14385	46	4400	500	10260	10	1	9271339	1372	21.11	3.15	12	0.68	701.00	4701.00	51300	20240531	-71.15	13150	20241209	12.55	51300	-71.15	20240531	13150	12.55	20241209	51300	-71.15	20240531	13150	12.55	20241209	4.48	N	457550	500	46 억	177402	N	N	34	N	N
71	20241218	111316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14510	-160	5	-1.09	652167960	44779	49.49	14670	14730	14480	19070	10270	14670	14564.03	1.91	0	3856	15230	14950	14760	14480	14290	14855	14385	46	4400	500	10260	10	1	9271339	1345	20.70	3.09	12	0.48	701.00	4701.00	51300	20240531	-71.72	13150	20241209	10.34	51300	-71.72	20240531	13150	10.34	20241209	51300	-71.72	20240531	13150	10.34	20241209	4.48	N	457550	500	46 억	177402	N	N	34	N	N
72	20241218	101324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14500	-170	5	-1.16	542196550	37204	41.12	14670	14730	14480	19070	10270	14670	14573.48	1.91	0	1787	15230	14950	14760	14480	14290	14855	14385	46	4400	500	10260	10	1	9271339	1344	20.68	3.08	12	0.40	701.00	4701.00	51300	20240531	-71.73	13150	20241209	10.27	51300	-71.73	20240531	13150	10.27	20241209	51300	-71.73	20240531	13150	10.27	20241209	4.48	N	457550	500	46 억	177402	N	N	34	N	N
73	20241218	091328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14620	-50	5	-0.34	196116810	13389	14.80	14670	14730	14480	19070	10270	14670	14647.52	1.91	0	3025	15230	14950	14760	14480	14290	14855	14385	46	4400	500	10260	10	1	9271339	1355	20.86	3.11	12	0.14	701.00	4701.00	51300	20240531	-71.50	13150	20241209	11.18	51300	-71.50	20240531	13150	11.18	20241209	51300	-71.50	20240531	13150	11.18	20241209	4.48	N	457550	500	46 억	177402	N	N	34	N	N
74	20241217	161318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14670	-230	5	-1.54	1329430760	90337	70.77	15010	15040	14570	19370	10430	14900	14716.48	2.07	0	-14815	15433	15166	14733	14466	14033	15300	14600	46	4470	500	10430	10	1	9271339	1360	20.93	3.12	12	0.97	701.00	4701.00	51300	20240531	-71.40	13150	20241209	11.56	51300	-71.40	20240531	13150	11.56	20241209	51300	-71.40	20240531	13150	11.56	20241209	4.43	N	457550	500	46 억	192351	N	N	34	N	N
75	20241217	151323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14640	-260	5	-1.74	1260758450	85651	67.10	15010	15040	14570	19370	10430	14900	14719.72	2.07	0	-14146	15433	15166	14733	14466	14033	15300	14600	46	4470	500	10430	10	1	9271339	1357	20.88	3.11	12	0.92	701.00	4701.00	51300	20240531	-71.46	13150	20241209	11.33	51300	-71.46	20240531	13150	11.33	20241209	51300	-71.46	20240531	13150	11.33	20241209	4.43	N	457550	500	46 억	192351	N	N	0	N	N
76	20241217	141314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14700	-200	5	-1.34	1114669480	75689	59.30	15010	15040	14570	19370	10430	14900	14726.97	2.07	0	-11513	15433	15166	14733	14466	14033	15300	14600	46	4470	500	10430	10	1	9271339	1363	20.97	3.13	12	0.82	701.00	4701.00	51300	20240531	-71.35	13150	20241209	11.79	51300	-71.35	20240531	13150	11.79	20241209	51300	-71.35	20240531	13150	11.79	20241209	4.43	N	457550	500	46 억	192351	N	N	0	N	N
77	20241217	131305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14740	-160	5	-1.07	1052487410	71470	55.99	15010	15040	14570	19370	10430	14900	14726.28	2.07	0	-12550	15433	15166	14733	14466	14033	15300	14600	46	4470	500	10430	10	1	9271339	1367	21.03	3.14	12	0.77	701.00	4701.00	51300	20240531	-71.27	13150	20241209	12.09	51300	-71.27	20240531	13150	12.09	20241209	51300	-71.27	20240531	13150	12.09	20241209	4.43	N	457550	500	46 억	192351	N	N	0	N	N
78	20241217	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14690	-210	5	-1.41	1004851030	68231	53.45	15010	15040	14570	19370	10430	14900	14727.19	2.07	0	-12472	15433	15166	14733	14466	14033	15300	14600	46	4470	500	10430	10	1	9271339	1362	20.96	3.12	12	0.74	701.00	4701.00	51300	20240531	-71.36	13150	20241209	11.71	51300	-71.36	20240531	13150	11.71	20241209	51300	-71.36	20240531	13150	11.71	20241209	4.43	N	457550	500	46 억	192351	N	N	0	N	N
79	20241217	111258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14730	-170	5	-1.14	885676730	60141	47.12	15010	15040	14570	19370	10430	14900	14726.67	2.07	0	-10222	15433	15166	14733	14466	14033	15300	14600	46	4470	500	10430	10	1	9271339	1366	21.01	3.13	12	0.65	701.00	4701.00	51300	20240531	-71.29	13150	20241209	12.02	51300	-71.29	20240531	13150	12.02	20241209	51300	-71.29	20240531	13150	12.02	20241209	4.43	N	457550	500	46 억	192351	N	N	0	N	N
80	20241217	101304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14640	-260	5	-1.74	733410750	49769	38.99	15010	15040	14570	19370	10430	14900	14736.30	2.07	0	-13369	15433	15166	14733	14466	14033	15300	14600	46	4470	500	10430	10	1	9271339	1357	20.88	3.11	12	0.54	701.00	4701.00	51300	20240531	-71.46	13150	20241209	11.33	51300	-71.46	20240531	13150	11.33	20241209	51300	-71.46	20240531	13150	11.33	20241209	4.43	N	457550	500	46 억	192351	N	N	0	N	N
81	20241217	091321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14640	-260	5	-1.74	309326130	20908	16.38	15010	15040	14600	19370	10430	14900	14794.63	2.07	0	-8810	15433	15166	14733	14466	14033	15300	14600	46	4470	500	10430	10	1	9271339	1357	20.88	3.11	12	0.23	701.00	4701.00	51300	20240531	-71.46	13150	20241209	11.33	51300	-71.46	20240531	13150	11.33	20241209	51300	-71.46	20240531	13150	11.33	20241209	4.43	N	457550	500	46 억	192351	N	N	0	N	N
82	20241216	161310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	540	2	3.76	1880844910	127284	144.67	14300	15000	14300	18660	10060	14360	14776.59	1.85	0	21171	14773	14566	14423	14216	14073	14495	14145	46	4300	500	10050	10	1	9271339	1381	21.26	3.17	12	1.37	701.00	4701.00	51300	20240531	-70.96	13150	20241209	13.31	51300	-70.96	20240531	13150	13.31	20241209	51300	-70.96	20240531	13150	13.31	20241209	4.31	N	457550	500	46 억	171490	N	N	0	N	N
83	20241216	151320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14870	510	2	3.55	1821578370	123303	140.14	14300	15000	14300	18660	10060	14360	14773.19	1.85	0	20656	14773	14566	14423	14216	14073	14495	14145	46	4300	500	10050	10	1	9271339	1379	21.21	3.16	12	1.33	701.00	4701.00	51300	20240531	-71.01	13150	20241209	13.08	51300	-71.01	20240531	13150	13.08	20241209	51300	-71.01	20240531	13150	13.08	20241209	4.31	N	457550	500	46 억	171490	N	N	0	N	N
84	20241216	141318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14880	520	2	3.62	1671412220	113170	128.63	14300	15000	14300	18660	10060	14360	14769.04	1.85	0	18937	14773	14566	14423	14216	14073	14495	14145	46	4300	500	10050	10	1	9271339	1380	21.23	3.17	12	1.22	701.00	4701.00	51300	20240531	-70.99	13150	20241209	13.16	51300	-70.99	20240531	13150	13.16	20241209	51300	-70.99	20240531	13150	13.16	20241209	4.31	N	457550	500	46 억	171490	N	N	0	N	N
85	20241216	131320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	440	2	3.06	1564879420	105978	120.45	14300	15000	14300	18660	10060	14360	14766.08	1.85	0	17990	14773	14566	14423	14216	14073	14495	14145	46	4300	500	10050	10	1	9271339	1372	21.11	3.15	12	1.14	701.00	4701.00	51300	20240531	-71.15	13150	20241209	12.55	51300	-71.15	20240531	13150	12.55	20241209	51300	-71.15	20240531	13150	12.55	20241209	4.31	N	457550	500	46 억	171490	N	N	0	N	N
86	20241216	121319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14820	460	2	3.20	1290960340	87534	99.49	14300	15000	14300	18660	10060	14360	14748.10	1.85	0	27710	14773	14566	14423	14216	14073	14495	14145	46	4300	500	10050	10	1	9271339	1374	21.14	3.15	12	0.94	701.00	4701.00	51300	20240531	-71.11	13150	20241209	12.70	51300	-71.11	20240531	13150	12.70	20241209	51300	-71.11	20240531	13150	12.70	20241209	4.31	N	457550	500	46 억	171490	N	N	0	N	N
87	20241216	111318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14760	400	2	2.79	1137699300	77187	87.73	14300	15000	14300	18660	10060	14360	14739.52	1.85	0	21786	14773	14566	14423	14216	14073	14495	14145	46	4300	500	10050	10	1	9271339	1368	21.06	3.14	12	0.83	701.00	4701.00	51300	20240531	-71.23	13150	20241209	12.24	51300	-71.23	20240531	13150	12.24	20241209	51300	-71.23	20240531	13150	12.24	20241209	4.31	N	457550	500	46 억	171490	N	N	0	N	N
88	20241216	101319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14850	490	2	3.41	930550150	63164	71.79	14300	15000	14300	18660	10060	14360	14732.29	1.85	0	14622	14773	14566	14423	14216	14073	14495	14145	46	4300	500	10050	10	1	9271339	1377	21.18	3.16	12	0.68	701.00	4701.00	51300	20240531	-71.05	13150	20241209	12.93	51300	-71.05	20240531	13150	12.93	20241209	51300	-71.05	20240531	13150	12.93	20241209	4.31	N	457550	500	46 억	171490	N	N	0	N	N
89	20241216	091320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14670	310	2	2.16	284680310	19596	22.27	14300	14720	14300	18660	10060	14360	14527.47	1.85	0	9569	14773	14566	14423	14216	14073	14495	14145	46	4300	500	10050	10	1	9271339	1360	20.93	3.12	12	0.21	701.00	4701.00	51300	20240531	-71.40	13150	20241209	11.56	51300	-71.40	20240531	13150	11.56	20241209	51300	-71.40	20240531	13150	11.56	20241209	4.31	N	457550	500	46 억	171490	N	N	0	N	N
90	20241213	161310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14360	-290	5	-1.98	1234575560	85518	48.69	14520	14630	14280	19040	10260	14650	14437.15	2.02	0	-15921	15510	15080	14770	14340	14030	15020	14280	46	4390	500	10250	10	1	9271339	1331	20.49	3.05	12	0.92	701.00	4701.00	51300	20240531	-72.01	13150	20241209	9.20	51300	-72.01	20240531	13150	9.20	20241209	51300	-72.01	20240531	13150	9.20	20241209	4.40	N	457550	500	46 억	187384	N	N	0	N	N
91	20241213	151316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14370	-280	5	-1.91	1177486020	81543	46.43	14520	14630	14280	19040	10260	14650	14440.06	2.02	0	-15524	15510	15080	14770	14340	14030	15020	14280	46	4390	500	10250	10	1	9271339	1332	20.50	3.06	12	0.88	701.00	4701.00	51300	20240531	-71.99	13150	20241209	9.28	51300	-71.99	20240531	13150	9.28	20241209	51300	-71.99	20240531	13150	9.28	20241209	4.40	N	457550	500	46 억	187384	N	N	0	N	N
92	20241213	141315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14490	-160	5	-1.09	984579890	68169	38.82	14520	14630	14280	19040	10260	14650	14443.22	2.02	0	-12782	15510	15080	14770	14340	14030	15020	14280	46	4390	500	10250	10	1	9271339	1343	20.67	3.08	12	0.74	701.00	4701.00	51300	20240531	-71.75	13150	20241209	10.19	51300	-71.75	20240531	13150	10.19	20241209	51300	-71.75	20240531	13150	10.19	20241209	4.40	N	457550	500	46 억	187384	N	N	0	N	N
93	20241213	131316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14530	-120	5	-0.82	843421710	58451	33.28	14520	14630	14280	19040	10260	14650	14429.55	2.02	0	-8414	15510	15080	14770	14340	14030	15020	14280	46	4390	500	10250	10	1	9271339	1347	20.73	3.09	12	0.63	701.00	4701.00	51300	20240531	-71.68	13150	20241209	10.49	51300	-71.68	20240531	13150	10.49	20241209	51300	-71.68	20240531	13150	10.49	20241209	4.40	N	457550	500	46 억	187384	N	N	0	N	N
94	20241213	121316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14460	-190	5	-1.30	729982280	50632	28.83	14520	14630	14280	19040	10260	14650	14417.41	2.02	0	-9435	15510	15080	14770	14340	14030	15020	14280	46	4390	500	10250	10	1	9271339	1341	20.63	3.08	12	0.55	701.00	4701.00	51300	20240531	-71.81	13150	20241209	9.96	51300	-71.81	20240531	13150	9.96	20241209	51300	-71.81	20240531	13150	9.96	20241209	4.40	N	457550	500	46 억	187384	N	N	0	N	N
95	20241213	111314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14420	-230	5	-1.57	614406410	42633	24.28	14520	14630	14280	19040	10260	14650	14411.52	2.02	0	-12567	15510	15080	14770	14340	14030	15020	14280	46	4390	500	10250	10	1	9271339	1337	20.57	3.07	12	0.46	701.00	4701.00	51300	20240531	-71.89	13150	20241209	9.66	51300	-71.89	20240531	13150	9.66	20241209	51300	-71.89	20240531	13150	9.66	20241209	4.40	N	457550	500	46 억	187384	N	N	0	N	N
96	20241213	101306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14370	-280	5	-1.91	527300420	36571	20.82	14520	14630	14280	19040	10260	14650	14418.54	2.02	0	-12778	15510	15080	14770	14340	14030	15020	14280	46	4390	500	10250	10	1	9271339	1332	20.50	3.06	12	0.39	701.00	4701.00	51300	20240531	-71.99	13150	20241209	9.28	51300	-71.99	20240531	13150	9.28	20241209	51300	-71.99	20240531	13150	9.28	20241209	4.40	N	457550	500	46 억	187384	N	N	0	N	N
97	20241213	091307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14360	-290	5	-1.98	222434200	15403	8.77	14520	14630	14330	19040	10260	14650	14440.97	2.02	0	-9457	15510	15080	14770	14340	14030	15020	14280	46	4390	500	10250	10	1	9271339	1331	20.49	3.05	12	0.17	701.00	4701.00	51300	20240531	-72.01	13150	20241209	9.20	51300	-72.01	20240531	13150	9.20	20241209	51300	-72.01	20240531	13150	9.20	20241209	4.40	N	457550	500	46 억	187384	N	N	0	N	N
98	20241212	161312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14650	230	2	1.60	2556878040	173973	120.92	14650	15200	14460	18740	10100	14420	14697.06	2.33	0	-28643	15193	14806	14283	13896	13373	15000	14090	46	4320	500	10090	10	1	9271339	1358	20.90	3.12	12	1.88	701.00	4701.00	51300	20240531	-71.44	13150	20241209	11.41	51300	-71.44	20240531	13150	11.41	20241209	51300	-71.44	20240531	13150	11.41	20241209	4.63	N	457550	500	46 억	216048	N	N	184	N	N
99	20241212	151307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14710	290	2	2.01	2484978920	169077	117.52	14650	15200	14460	18740	10100	14420	14697.32	2.33	0	-27453	15193	14806	14283	13896	13373	15000	14090	46	4320	500	10090	10	1	9271339	1364	20.98	3.13	12	1.82	701.00	4701.00	51300	20240531	-71.33	13150	20241209	11.86	51300	-71.33	20240531	13150	11.86	20241209	51300	-71.33	20240531	13150	11.86	20241209	4.63	N	457550	500	46 억	216048	N	N	184	N	N
100	20241212	141304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14580	160	2	1.11	2346576230	159594	110.93	14650	15200	14460	18740	10100	14420	14703.41	2.33	0	-32397	15193	14806	14283	13896	13373	15000	14090	46	4320	500	10090	10	1	9271339	1352	20.80	3.10	12	1.72	701.00	4701.00	51300	20240531	-71.58	13150	20241209	10.87	51300	-71.58	20240531	13150	10.87	20241209	51300	-71.58	20240531	13150	10.87	20241209	4.63	N	457550	500	46 억	216048	N	N	184	N	N
101	20241212	131253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14600	180	2	1.25	2113495810	143559	99.78	14650	15200	14460	18740	10100	14420	14722.14	2.33	0	-38800	15193	14806	14283	13896	13373	15000	14090	46	4320	500	10090	10	1	9271339	1354	20.83	3.11	12	1.55	701.00	4701.00	51300	20240531	-71.54	13150	20241209	11.03	51300	-71.54	20240531	13150	11.03	20241209	51300	-71.54	20240531	13150	11.03	20241209	4.63	N	457550	500	46 억	216048	N	N	184	N	N
102	20241212	121246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14490	70	2	0.49	1998689700	135661	94.29	14650	15200	14460	18740	10100	14420	14732.97	2.33	0	-38741	15193	14806	14283	13896	13373	15000	14090	46	4320	500	10090	10	1	9271339	1343	20.67	3.08	12	1.46	701.00	4701.00	51300	20240531	-71.75	13150	20241209	10.19	51300	-71.75	20240531	13150	10.19	20241209	51300	-71.75	20240531	13150	10.19	20241209	4.63	N	457550	500	46 억	216048	N	N	184	N	N
103	20241212	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14690	270	2	1.87	1751653510	118740	82.53	14650	15200	14550	18740	10100	14420	14752.01	2.33	0	-32237	15193	14806	14283	13896	13373	15000	14090	46	4320	500	10090	10	1	9271339	1362	20.96	3.12	12	1.28	701.00	4701.00	51300	20240531	-71.36	13150	20241209	11.71	51300	-71.36	20240531	13150	11.71	20241209	51300	-71.36	20240531	13150	11.71	20241209	4.63	N	457550	500	46 억	216048	N	N	184	N	N
104	20241212	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14820	400	2	2.77	1293968390	87675	60.94	14650	15200	14550	18740	10100	14420	14758.69	2.33	0	-23524	15193	14806	14283	13896	13373	15000	14090	46	4320	500	10090	10	1	9271339	1374	21.14	3.15	12	0.95	701.00	4701.00	51300	20240531	-71.11	13150	20241209	12.70	51300	-71.11	20240531	13150	12.70	20241209	51300	-71.11	20240531	13150	12.70	20241209	4.63	N	457550	500	46 억	216048	N	N	184	N	N
105	20241212	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14650	230	2	1.60	283052490	19326	13.43	14650	14760	14550	18740	10100	14420	14646.20	2.33	0	-4862	15193	14806	14283	13896	13373	15000	14090	46	4320	500	10090	10	1	9271339	1358	20.90	3.12	12	0.21	701.00	4701.00	51300	20240531	-71.44	13150	20241209	11.41	51300	-71.44	20240531	13150	11.41	20241209	51300	-71.44	20240531	13150	11.41	20241209	4.63	N	457550	500	46 억	216048	N	N	184	N	N
106	20241211	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14420	530	2	3.82	2048142140	142446	72.15	14050	14670	13760	18050	9730	13890	14378.35	2.31	0	-471	14336	14112	13696	13472	13056	14225	13585	46	4160	500	9720	10	1	9271339	1337	20.57	3.07	12	1.54	701.00	4701.00	51300	20240531	-71.89	13150	20241209	9.66	51300	-71.89	20240531	13150	9.66	20241209	51300	-71.89	20240531	13150	9.66	20241209	4.73	N	457550	500	46 억	214104	N	N	184	N	N
107	20241211	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14430	540	2	3.89	2001184030	139191	70.50	14050	14670	13760	18050	9730	13890	14377.25	2.31	0	-369	14336	14112	13696	13472	13056	14225	13585	46	4160	500	9720	10	1	9271339	1338	20.58	3.07	12	1.50	701.00	4701.00	51300	20240531	-71.87	13150	20241209	9.73	51300	-71.87	20240531	13150	9.73	20241209	51300	-71.87	20240531	13150	9.73	20241209	4.73	N	457550	500	46 억	214104	N	N	106	N	N
108	20241211	141308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14390	500	2	3.60	1891704990	131591	66.65	14050	14670	13760	18050	9730	13890	14375.64	2.31	0	-220	14336	14112	13696	13472	13056	14225	13585	46	4160	500	9720	10	1	9271339	1334	20.53	3.06	12	1.42	701.00	4701.00	51300	20240531	-71.95	13150	20241209	9.43	51300	-71.95	20240531	13150	9.43	20241209	51300	-71.95	20240531	13150	9.43	20241209	4.73	N	457550	500	46 억	214104	N	N	106	N	N
109	20241211	131310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14440	550	2	3.96	1738964650	120980	61.28	14050	14670	13760	18050	9730	13890	14373.98	2.31	0	3673	14336	14112	13696	13472	13056	14225	13585	46	4160	500	9720	10	1	9271339	1339	20.60	3.07	12	1.30	701.00	4701.00	51300	20240531	-71.85	13150	20241209	9.81	51300	-71.85	20240531	13150	9.81	20241209	51300	-71.85	20240531	13150	9.81	20241209	4.73	N	457550	500	46 억	214104	N	N	106	N	N
110	20241211	121310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14360	470	2	3.38	1653618600	115054	58.27	14050	14670	13760	18050	9730	13890	14372.54	2.31	0	2296	14336	14112	13696	13472	13056	14225	13585	46	4160	500	9720	10	1	9271339	1331	20.49	3.05	12	1.24	701.00	4701.00	51300	20240531	-72.01	13150	20241209	9.20	51300	-72.01	20240531	13150	9.20	20241209	51300	-72.01	20240531	13150	9.20	20241209	4.73	N	457550	500	46 억	214104	N	N	106	N	N
111	20241211	111306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14330	440	2	3.17	1452553660	101031	51.17	14050	14670	13760	18050	9730	13890	14377.31	2.31	0	-2810	14336	14112	13696	13472	13056	14225	13585	46	4160	500	9720	10	1	9271339	1329	20.44	3.05	12	1.09	701.00	4701.00	51300	20240531	-72.07	13150	20241209	8.97	51300	-72.07	20240531	13150	8.97	20241209	51300	-72.07	20240531	13150	8.97	20241209	4.73	N	457550	500	46 억	214104	N	N	106	N	N
112	20241211	101306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14400	510	2	3.67	1273814390	88554	44.85	14050	14670	13760	18050	9730	13890	14384.61	2.31	0	1765	14336	14112	13696	13472	13056	14225	13585	46	4160	500	9720	10	1	9271339	1335	20.54	3.06	12	0.96	701.00	4701.00	51300	20240531	-71.93	13150	20241209	9.51	51300	-71.93	20240531	13150	9.51	20241209	51300	-71.93	20240531	13150	9.51	20241209	4.73	N	457550	500	46 억	214104	N	N	106	N	N
113	20241211	091313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14430	540	2	3.89	488626060	34425	17.44	14050	14530	13760	18050	9730	13890	14193.93	2.31	0	6174	14336	14112	13696	13472	13056	14225	13585	46	4160	500	9720	10	1	9271339	1338	20.58	3.07	12	0.37	701.00	4701.00	51300	20240531	-71.87	13150	20241209	9.73	51300	-71.87	20240531	13150	9.73	20241209	51300	-71.87	20240531	13150	9.73	20241209	4.73	N	457550	500	46 억	214104	N	N	106	N	N
114	20241210	161255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13890	610	2	4.59	2639771470	193041	61.51	13280	13920	13280	17260	9300	13280	13673.92	1.87	0	40943	15406	14342	13746	12682	12086	14045	12385	46	3980	500	9290	10	1	9271339	1288	19.81	2.95	12	2.08	701.00	4701.00	51300	20240531	-72.92	13150	20241209	5.63	51300	-72.92	20240531	13150	5.63	20241209	51300	-72.92	20240531	13150	5.63	20241209	5.11	N	457550	500	46 억	173813	N	N	106	N	N
115	20241210	151258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13890	610	2	4.59	2514749320	184038	58.65	13280	13920	13280	17260	9300	13280	13664.30	1.87	0	41587	15406	14342	13746	12682	12086	14045	12385	46	3980	500	9290	10	1	9271339	1288	19.81	2.95	12	1.99	701.00	4701.00	51300	20240531	-72.92	13150	20241209	5.63	51300	-72.92	20240531	13150	5.63	20241209	51300	-72.92	20240531	13150	5.63	20241209	5.11	N	457550	500	46 억	173813	N	N	170	N	N
116	20241210	141258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13820	540	2	4.07	2120565680	155555	49.57	13280	13860	13280	17260	9300	13280	13632.27	1.87	0	31084	15406	14342	13746	12682	12086	14045	12385	46	3980	500	9290	10	1	9271339	1281	19.71	2.94	12	1.68	701.00	4701.00	51300	20240531	-73.06	13150	20241209	5.10	51300	-73.06	20240531	13150	5.10	20241209	51300	-73.06	20240531	13150	5.10	20241209	5.11	N	457550	500	46 억	173813	N	N	170	N	N
117	20241210	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13630	350	2	2.64	1786812220	131326	41.85	13280	13750	13280	17260	9300	13280	13605.94	1.87	0	18873	15406	14342	13746	12682	12086	14045	12385	46	3980	500	9290	10	1	9271339	1264	19.44	2.90	12	1.42	701.00	4701.00	51300	20240531	-73.43	13150	20241209	3.65	51300	-73.43	20240531	13150	3.65	20241209	51300	-73.43	20240531	13150	3.65	20241209	5.11	N	457550	500	46 억	173813	N	N	170	N	N
118	20241210	121256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13530	250	2	1.88	1622604460	119225	37.99	13280	13750	13280	17260	9300	13280	13609.61	1.87	0	14207	15406	14342	13746	12682	12086	14045	12385	46	3980	500	9290	10	1	9271339	1254	19.30	2.88	12	1.29	701.00	4701.00	51300	20240531	-73.63	13150	20241209	2.89	51300	-73.63	20240531	13150	2.89	20241209	51300	-73.63	20240531	13150	2.89	20241209	5.11	N	457550	500	46 억	173813	N	N	170	N	N
119	20241210	111257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	400	2	3.01	1336006160	98157	31.28	13280	13750	13280	17260	9300	13280	13610.93	1.87	0	18939	15406	14342	13746	12682	12086	14045	12385	46	3980	500	9290	10	1	9271339	1268	19.51	2.91	12	1.06	701.00	4701.00	51300	20240531	-73.33	13150	20241209	4.03	51300	-73.33	20240531	13150	4.03	20241209	51300	-73.33	20240531	13150	4.03	20241209	5.11	N	457550	500	46 억	173813	N	N	170	N	N
120	20241210	101258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13710	430	2	3.24	1070696580	78775	25.10	13280	13750	13280	17260	9300	13280	13591.85	1.87	0	21024	15406	14342	13746	12682	12086	14045	12385	46	3980	500	9290	10	1	9271339	1271	19.56	2.92	12	0.85	701.00	4701.00	51300	20240531	-73.27	13150	20241209	4.26	51300	-73.27	20240531	13150	4.26	20241209	51300	-73.27	20240531	13150	4.26	20241209	5.11	N	457550	500	46 억	173813	N	N	170	N	N
121	20241210	091306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13630	350	2	2.64	486860260	36029	11.48	13280	13700	13280	17260	9300	13280	13513.04	1.87	0	19480	15406	14342	13746	12682	12086	14045	12385	46	3980	500	9290	10	1	9271339	1264	19.44	2.90	12	0.39	701.00	4701.00	51300	20240531	-73.43	13150	20241209	3.65	51300	-73.43	20240531	13150	3.65	20241209	51300	-73.43	20240531	13150	3.65	20241209	5.11	N	457550	500	46 억	173813	N	N	170	N	N
122	20241209	161253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13280	-1880	5	-12.40	4276664930	311705	79.62	14800	14810	13150	19700	10620	15160	13721.20	1.70	0	17157	16306	15732	14936	14362	13566	15335	13965	46	4540	500	10610	10	1	9271339	1231	18.94	2.82	12	3.36	701.00	4701.00	51300	20240531	-74.11	13150	20241209	0.99	51300	-74.11	20240531	13150	0.99	20241209	51300	-74.11	20240531	13150	0.99	20241209	5.29	N	457550	500	46 억	157845	N	N	170	N	N
123	20241209	151256	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13300	-1860	5	-12.27	4040298390	293975	75.09	14800	14810	13150	19700	10620	15160	13743.06	1.70	0	11994	16306	15732	14936	14362	13566	15335	13965	46	4540	500	10610	10	1	9271339	1233	18.97	2.83	12	3.17	701.00	4701.00	51300	20240531	-74.07	13150	20241209	1.14	51300	-74.07	20240531	13150	1.14	20241209	51300	-74.07	20240531	13150	1.14	20241209	5.29	N	457550	500	46 억	157845	N	N	91	N	N
124	20241209	141253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13430	-1730	5	-11.41	3453731880	249970	63.85	14800	14810	13400	19700	10620	15160	13815.89	1.70	0	-675	16306	15732	14936	14362	13566	15335	13965	46	4540	500	10610	10	1	9271339	1245	19.16	2.86	12	2.70	701.00	4701.00	51300	20240531	-73.82	13400	20241209	0.22	51300	-73.82	20240531	13400	0.22	20241209	51300	-73.82	20240531	13400	0.22	20241209	5.29	N	457550	500	46 억	157845	N	N	91	N	N
125	20241209	131258	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13470	-1690	5	-11.15	3132765000	226212	57.78	14800	14810	13400	19700	10620	15160	13848.05	1.70	0	-8428	16306	15732	14936	14362	13566	15335	13965	46	4540	500	10610	10	1	9271339	1249	19.22	2.87	12	2.44	701.00	4701.00	51300	20240531	-73.74	13400	20241209	0.52	51300	-73.74	20240531	13400	0.52	20241209	51300	-73.74	20240531	13400	0.52	20241209	5.29	N	457550	500	46 억	157845	N	N	91	N	N
126	20241209	121254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13740	-1420	5	-9.37	2633290970	189353	48.36	14800	14810	13560	19700	10620	15160	13905.93	1.70	0	-5766	16306	15732	14936	14362	13566	15335	13965	46	4540	500	10610	10	1	9271339	1274	19.60	2.92	12	2.04	701.00	4701.00	51300	20240531	-73.22	13560	20241209	1.33	51300	-73.22	20240531	13560	1.33	20241209	51300	-73.22	20240531	13560	1.33	20241209	5.29	N	457550	500	46 억	157845	N	N	91	N	N
127	20241209	111254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13760	-1400	5	-9.23	2336865710	167758	42.85	14800	14810	13560	19700	10620	15160	13929.03	1.70	0	-7338	16306	15732	14936	14362	13566	15335	13965	46	4540	500	10610	10	1	9271339	1276	19.63	2.93	12	1.81	701.00	4701.00	51300	20240531	-73.18	13560	20241209	1.47	51300	-73.18	20240531	13560	1.47	20241209	51300	-73.18	20240531	13560	1.47	20241209	5.29	N	457550	500	46 억	157845	N	N	91	N	N
128	20241209	101251	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13860	-1300	5	-8.58	1944551600	139420	35.61	14800	14810	13560	19700	10620	15160	13946.31	1.70	0	5263	16306	15732	14936	14362	13566	15335	13965	46	4540	500	10610	10	1	9271339	1285	19.77	2.95	12	1.50	701.00	4701.00	51300	20240531	-72.98	13560	20241209	2.21	51300	-72.98	20240531	13560	2.21	20241209	51300	-72.98	20240531	13560	2.21	20241209	5.29	N	457550	500	46 억	157845	N	N	91	N	N
129	20241209	091245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14080	-1080	5	-7.12	766216090	54056	13.81	14800	14810	13860	19700	10620	15160	14172.13	1.70	0	5718	16306	15732	14936	14362	13566	15335	13965	46	4540	500	10610	10	1	9271339	1305	20.09	3.00	12	0.58	701.00	4701.00	51300	20240531	-72.55	13860	20241209	1.59	51300	-72.55	20240531	13860	1.59	20241209	51300	-72.55	20240531	13860	1.59	20241209	5.29	N	457550	500	46 억	157845	N	N	91	N	N
130	20241206	161242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15160	-260	5	-1.69	5773922290	389991	147.09	15200	15510	14140	20000	10800	15420	14804.56	0.67	0	96319	16386	15902	15516	15032	14646	15710	14840	46	4580	500	10790	10	1	9271339	1406	21.63	3.22	12	4.21	701.00	4701.00	51300	20240531	-70.45	14140	20241206	7.21	51300	-70.45	20240531	14140	7.21	20241206	51300	-70.45	20240531	14140	7.21	20241206	5.70	N	457550	500	46 억	61736	N	N	91	N	N
131	20241206	151248	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14920	-500	5	-3.24	5436488500	367647	138.66	15200	15510	14140	20000	10800	15420	14786.85	0.67	0	82041	16386	15902	15516	15032	14646	15710	14840	46	4580	500	10790	10	1	9271339	1383	21.28	3.17	12	3.97	701.00	4701.00	51300	20240531	-70.92	14140	20241206	5.52	51300	-70.92	20240531	14140	5.52	20241206	51300	-70.92	20240531	14140	5.52	20241206	5.70	N	457550	500	46 억	61736	N	N	120	N	N
132	20241206	141245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14840	-580	5	-3.76	5133090220	347334	131.00	15200	15510	14140	20000	10800	15420	14778.11	0.67	0	74376	16386	15902	15516	15032	14646	15710	14840	46	4580	500	10790	10	1	9271339	1376	21.17	3.16	12	3.75	701.00	4701.00	51300	20240531	-71.07	14140	20241206	4.95	51300	-71.07	20240531	14140	4.95	20241206	51300	-71.07	20240531	14140	4.95	20241206	5.70	N	457550	500	46 억	61736	N	N	120	N	N
133	20241206	131245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14900	-520	5	-3.37	4844837660	327957	123.69	15200	15510	14140	20000	10800	15420	14772.32	0.67	0	69235	16386	15902	15516	15032	14646	15710	14840	46	4580	500	10790	10	1	9271339	1381	21.26	3.17	12	3.54	701.00	4701.00	51300	20240531	-70.96	14140	20241206	5.37	51300	-70.96	20240531	14140	5.37	20241206	51300	-70.96	20240531	14140	5.37	20241206	5.70	N	457550	500	46 억	61736	N	N	120	N	N
134	20241206	121236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14920	-500	5	-3.24	4482321730	303754	114.57	15200	15510	14140	20000	10800	15420	14755.91	0.67	0	61389	16386	15902	15516	15032	14646	15710	14840	46	4580	500	10790	10	1	9271339	1383	21.28	3.17	12	3.28	701.00	4701.00	51300	20240531	-70.92	14140	20241206	5.52	51300	-70.92	20240531	14140	5.52	20241206	51300	-70.92	20240531	14140	5.52	20241206	5.70	N	457550	500	46 억	61736	N	N	120	N	N
135	20241206	111235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14380	-1040	5	-6.74	3835490460	260038	98.08	15200	15510	14140	20000	10800	15420	14749.12	0.67	0	56648	16386	15902	15516	15032	14646	15710	14840	46	4580	500	10790	10	1	9271339	1333	20.51	3.06	12	2.80	701.00	4701.00	51300	20240531	-71.97	14140	20241206	1.70	51300	-71.97	20240531	14140	1.70	20241206	51300	-71.97	20240531	14140	1.70	20241206	5.70	N	457550	500	46 억	61736	N	N	120	N	N
136	20241206	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14710	-710	5	-4.60	1995290240	133018	50.17	15200	15510	14600	20000	10800	15420	14999.41	0.67	0	29548	16386	15902	15516	15032	14646	15710	14840	46	4580	500	10790	10	1	9271339	1364	20.98	3.13	12	1.43	701.00	4701.00	51300	20240531	-71.33	14510	20240909	1.38	51300	-71.33	20240531	14510	1.38	20240909	51300	-71.33	20240531	14510	1.38	20240909	5.70	N	457550	500	46 억	61736	N	N	120	N	N
137	20241206	091245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15230	-190	5	-1.23	507252710	33247	12.54	15200	15510	15040	20000	10800	15420	15255.94	0.67	0	-902	16386	15902	15516	15032	14646	15710	14840	46	4580	500	10790	10	1	9271339	1412	21.73	3.24	12	0.36	701.00	4701.00	51300	20240531	-70.31	14510	20240909	4.96	51300	-70.31	20240531	14510	4.96	20240909	51300	-70.31	20240531	14510	4.96	20240909	5.70	N	457550	500	46 억	61736	N	N	120	N	N
138	20241205	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	-50	5	-0.32	4078351960	261325	29.35	15740	16000	15130	20100	10830	15470	15606.64	0.56	0	9980	18930	17200	16270	14540	13610	16735	14075	46	4630	500	10820	10	1	9271339	1430	22.00	3.28	12	2.82	701.00	4701.00	51300	20240531	-69.94	14510	20240909	6.27	51300	-69.94	20240531	14510	6.27	20240909	51300	-69.94	20240531	14510	6.27	20240909	5.82	N	457550	500	46 억	51766	N	N	120	N	N
139	20241205	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15410	-60	5	-0.39	3974233070	254571	28.59	15740	16000	15130	20100	10830	15470	15611.49	0.56	0	8171	18930	17200	16270	14540	13610	16735	14075	46	4630	500	10820	10	1	9271339	1429	21.98	3.28	12	2.75	701.00	4701.00	51300	20240531	-69.96	14510	20240909	6.20	51300	-69.96	20240531	14510	6.20	20240909	51300	-69.96	20240531	14510	6.20	20240909	5.82	N	457550	500	46 억	51766	N	N	251	N	N
140	20241205	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15630	160	2	1.03	3454435360	220915	24.81	15740	16000	15130	20100	10830	15470	15636.94	0.56	0	2287	18930	17200	16270	14540	13610	16735	14075	46	4630	500	10820	10	1	9271339	1449	22.30	3.32	12	2.38	701.00	4701.00	51300	20240531	-69.53	14510	20240909	7.72	51300	-69.53	20240531	14510	7.72	20240909	51300	-69.53	20240531	14510	7.72	20240909	5.82	N	457550	500	46 억	51766	N	N	251	N	N
141	20241205	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15620	150	2	0.97	3167228770	202548	22.75	15740	16000	15130	20100	10830	15470	15636.93	0.56	0	-5983	18930	17200	16270	14540	13610	16735	14075	46	4630	500	10820	10	1	9271339	1448	22.28	3.32	12	2.18	701.00	4701.00	51300	20240531	-69.55	14510	20240909	7.65	51300	-69.55	20240531	14510	7.65	20240909	51300	-69.55	20240531	14510	7.65	20240909	5.82	N	457550	500	46 억	51766	N	N	251	N	N
142	20241205	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	350	2	2.26	2831960410	181257	20.36	15740	16000	15130	20100	10830	15470	15624.01	0.56	0	-4104	18930	17200	16270	14540	13610	16735	14075	46	4630	500	10820	10	1	9271339	1467	22.57	3.37	12	1.96	701.00	4701.00	51300	20240531	-69.16	14510	20240909	9.03	51300	-69.16	20240531	14510	9.03	20240909	51300	-69.16	20240531	14510	9.03	20240909	5.82	N	457550	500	46 억	51766	N	N	251	N	N
143	20241205	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15730	260	2	1.68	2642393860	169254	19.01	15740	16000	15130	20100	10830	15470	15612.00	0.56	0	-5569	18930	17200	16270	14540	13610	16735	14075	46	4630	500	10820	10	1	9271339	1458	22.44	3.35	12	1.83	701.00	4701.00	51300	20240531	-69.34	14510	20240909	8.41	51300	-69.34	20240531	14510	8.41	20240909	51300	-69.34	20240531	14510	8.41	20240909	5.82	N	457550	500	46 억	51766	N	N	251	N	N
144	20241205	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15600	130	2	0.84	1719744800	110826	12.45	15740	15840	15130	20100	10830	15470	15517.52	0.56	0	-5472	18930	17200	16270	14540	13610	16735	14075	46	4630	500	10820	10	1	9271339	1446	22.25	3.32	12	1.20	701.00	4701.00	51300	20240531	-69.59	14510	20240909	7.51	51300	-69.59	20240531	14510	7.51	20240909	51300	-69.59	20240531	14510	7.51	20240909	5.82	N	457550	500	46 억	51766	N	N	251	N	N
145	20241205	091226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	-20	5	-0.13	668506910	42618	4.79	15740	15840	15450	20100	10830	15470	15686.02	0.56	0	-13435	18930	17200	16270	14540	13610	16735	14075	46	4630	500	10820	10	1	9271339	1432	22.04	3.29	12	0.46	701.00	4701.00	51300	20240531	-69.88	14510	20240909	6.48	51300	-69.88	20240531	14510	6.48	20240909	51300	-69.88	20240531	14510	6.48	20240909	5.82	N	457550	500	46 억	51766	N	N	251	N	N
146	20241204	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	-2870	5	-15.65	14261871630	882239	726.60	17490	18000	15340	23800	12840	18340	16166.72	0.11	0	41454	18833	18586	18213	17966	17593	18710	18090	46	5460	500	12830	10	1	9271339	1434	22.07	3.29	12	9.52	701.00	4701.00	51300	20240531	-69.84	14510	20240909	6.62	51300	-69.84	20240531	14510	6.62	20240909	51300	-69.84	20240531	14510	6.62	20240909	5.99	N	457550	500	46 억	10187	N	N	251	N	N
147	20241204	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15390	-2950	5	-16.09	13992960690	864849	712.27	17490	18000	15340	23800	12840	18340	16179.66	0.11	0	41582	18833	18586	18213	17966	17593	18710	18090	46	5460	500	12830	10	1	9271339	1427	21.95	3.27	12	9.33	701.00	4701.00	51300	20240531	-70.00	14510	20240909	6.06	51300	-70.00	20240531	14510	6.06	20240909	51300	-70.00	20240531	14510	6.06	20240909	5.99	N	457550	500	46 억	10187	N	N	52	N	N
148	20241204	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15650	-2690	5	-14.67	12353279280	759696	625.67	17490	18000	15340	23800	12840	18340	16260.82	0.11	0	4657	18833	18586	18213	17966	17593	18710	18090	46	5460	500	12830	10	1	9271339	1451	22.33	3.33	12	8.19	701.00	4701.00	51300	20240531	-69.49	14510	20240909	7.86	51300	-69.49	20240531	14510	7.86	20240909	51300	-69.49	20240531	14510	7.86	20240909	5.99	N	457550	500	46 억	10187	N	N	52	N	N
149	20241204	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15960	-2380	5	-12.98	11483700700	704518	580.23	17490	18000	15340	23800	12840	18340	16300.08	0.11	0	13610	18833	18586	18213	17966	17593	18710	18090	46	5460	500	12830	10	1	9271339	1480	22.77	3.40	12	7.60	701.00	4701.00	51300	20240531	-68.89	14510	20240909	9.99	51300	-68.89	20240531	14510	9.99	20240909	51300	-68.89	20240531	14510	9.99	20240909	5.99	N	457550	500	46 억	10187	N	N	52	N	N
150	20241204	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	-2520	5	-13.74	10878087010	666541	548.95	17490	18000	15340	23800	12840	18340	16320.21	0.11	0	18830	18833	18586	18213	17966	17593	18710	18090	46	5460	500	12830	10	1	9271339	1467	22.57	3.37	12	7.19	701.00	4701.00	51300	20240531	-69.16	14510	20240909	9.03	51300	-69.16	20240531	14510	9.03	20240909	51300	-69.16	20240531	14510	9.03	20240909	5.99	N	457550	500	46 억	10187	N	N	52	N	N
151	20241204	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15750	-2590	5	-14.12	8612582370	521151	429.21	17490	18000	15750	23800	12840	18340	16526.08	0.11	0	-2027	18833	18586	18213	17966	17593	18710	18090	46	5460	500	12830	10	1	9271339	1460	22.47	3.35	12	5.62	701.00	4701.00	51300	20240531	-69.30	14510	20240909	8.55	51300	-69.30	20240531	14510	8.55	20240909	51300	-69.30	20240531	14510	8.55	20240909	5.99	N	457550	500	46 억	10187	Y	N	52	N	N
152	20241204	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16290	-2050	5	-11.18	5967427620	355610	292.87	17490	18000	16160	23800	12840	18340	16780.82	0.11	0	26905	18833	18586	18213	17966	17593	18710	18090	46	5460	500	12830	10	1	9271339	1510	23.24	3.47	12	3.84	701.00	4701.00	51300	20240531	-68.25	14510	20240909	12.27	51300	-68.25	20240531	14510	12.27	20240909	51300	-68.25	20240531	14510	12.27	20240909	5.99	N	457550	500	46 억	10187	N	N	52	N	N
153	20241204	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17170	-1170	5	-6.38	1130330070	64497	53.12	17490	18000	17140	23800	12840	18340	17525.31	0.11	0	9570	18833	18586	18213	17966	17593	18710	18090	46	5460	500	12830	10	1	9271339	1592	24.49	3.65	12	0.70	701.00	4701.00	51300	20240531	-66.53	14510	20240909	18.33	51300	-66.53	20240531	14510	18.33	20240909	51300	-66.53	20240531	14510	18.33	20240909	5.99	N	457550	500	46 억	10187	N	N	52	N	N
154	20241203	161245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18340	290	2	1.61	2179767760	120116	42.61	17930	18460	17840	23450	12640	18050	18147.21	0.00	0	23580	19690	18870	18450	17630	17210	18660	17420	46	5400	500	12630	10	1	9271339	1700	26.16	3.90	12	1.30	701.00	4701.00	51300	20240531	-64.25	14510	20240909	26.40	51300	-64.25	20240531	14510	26.40	20240909	51300	-64.25	20240531	14510	26.40	20240909	6.04	N	457550	500	46 억	0	N	N	52	N	N
155	20241203	151343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18350	300	2	1.66	2096567820	115577	41.00	17930	18460	17840	23450	12640	18050	18140.10	0.00	0	24023	19690	18870	18450	17630	17210	18660	17420	46	5400	500	12630	10	1	9271339	1701	26.18	3.90	12	1.25	701.00	4701.00	51300	20240531	-64.23	14510	20240909	26.46	51300	-64.23	20240531	14510	26.46	20240909	51300	-64.23	20240531	14510	26.46	20240909	6.04	N	457550	500	46 억	0	N	N	6	N	N
156	20241203	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18380	330	2	1.83	1841979160	101719	36.08	17930	18390	17840	23450	12640	18050	18108.57	0.00	0	22129	19690	18870	18450	17630	17210	18660	17420	46	5400	500	12630	10	1	9271339	1704	26.22	3.91	12	1.10	701.00	4701.00	51300	20240531	-64.17	14510	20240909	26.67	51300	-64.17	20240531	14510	26.67	20240909	51300	-64.17	20240531	14510	26.67	20240909	6.04	N	457550	500	46 억	0	N	N	6	N	N
157	20241203	131311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18320	270	2	1.50	1671560030	92420	32.78	17930	18340	17840	23450	12640	18050	18086.61	0.00	0	16677	19690	18870	18450	17630	17210	18660	17420	46	5400	500	12630	10	1	9271339	1699	26.13	3.90	12	1.00	701.00	4701.00	51300	20240531	-64.29	14510	20240909	26.26	51300	-64.29	20240531	14510	26.26	20240909	51300	-64.29	20240531	14510	26.26	20240909	6.04	N	457550	500	46 억	0	N	N	6	N	N
158	20241203	121335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18330	280	2	1.55	1536554070	85038	30.17	17930	18340	17840	23450	12640	18050	18069.05	0.00	0	16351	19690	18870	18450	17630	17210	18660	17420	46	5400	500	12630	10	1	9271339	1699	26.15	3.90	12	0.92	701.00	4701.00	51300	20240531	-64.27	14510	20240909	26.33	51300	-64.27	20240531	14510	26.33	20240909	51300	-64.27	20240531	14510	26.33	20240909	6.04	N	457550	500	46 억	0	N	N	6	N	N
159	20241203	111301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18210	160	2	0.89	1387987200	76909	27.28	17930	18340	17840	23450	12640	18050	18047.13	0.00	0	13268	19690	18870	18450	17630	17210	18660	17420	46	5400	500	12630	10	1	9271339	1688	25.98	3.87	12	0.83	701.00	4701.00	51300	20240531	-64.50	14510	20240909	25.50	51300	-64.50	20240531	14510	25.50	20240909	51300	-64.50	20240531	14510	25.50	20240909	6.04	N	457550	500	46 억	0	N	N	6	N	N
160	20241203	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18120	70	2	0.39	1066287400	59263	21.02	17930	18150	17840	23450	12640	18050	17992.35	0.00	0	6905	19690	18870	18450	17630	17210	18660	17420	46	5400	500	12630	10	1	9271339	1680	25.85	3.85	12	0.64	701.00	4701.00	51300	20240531	-64.68	14510	20240909	24.88	51300	-64.68	20240531	14510	24.88	20240909	51300	-64.68	20240531	14510	24.88	20240909	6.04	N	457550	500	46 억	0	N	N	6	N	N
161	20241203	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17960	-90	5	-0.50	428678630	23915	8.48	17930	18040	17840	23450	12640	18050	17924.49	0.00	0	6324	19690	18870	18450	17630	17210	18660	17420	46	5400	500	12630	10	1	9271339	1665	25.62	3.82	12	0.26	701.00	4701.00	51300	20240531	-64.99	14510	20240909	23.78	51300	-64.99	20240531	14510	23.78	20240909	51300	-64.99	20240531	14510	23.78	20240909	6.04	N	457550	500	46 억	0	N	N	6	N	N
162	20241202	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18050	-930	5	-4.90	5117816220	278645	120.70	18980	19270	18030	24650	13290	18980	18368.32	0.00	0	30178	20433	19706	19323	18596	18213	19515	18405	46	5670	500	13280	10	1	9271339	1673	25.75	3.84	12	3.01	701.00	4701.00	51300	20240531	-64.81	14510	20240909	24.40	51300	-64.81	20240531	14510	24.40	20240909	51300	-64.81	20240531	14510	24.40	20240909	5.97	N	457550	500	46 억	0	N	N	6	N	N
163	20241202	151430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18030	-950	5	-5.01	4883749470	265685	115.09	18980	19270	18030	24650	13290	18980	18381.62	0.00	0	26657	20433	19706	19323	18596	18213	19515	18405	46	5670	500	13280	10	1	9271339	1672	25.72	3.84	12	2.87	701.00	4701.00	51300	20240531	-64.85	14510	20240909	24.26	51300	-64.85	20240531	14510	24.26	20240909	51300	-64.85	20240531	14510	24.26	20240909	5.97	N	457550	500	46 억	0	N	N	3	N	N
164	20241202	141328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18200	-780	5	-4.11	4237142880	230009	99.63	18980	19270	18090	24650	13290	18980	18421.52	0.00	0	29024	20433	19706	19323	18596	18213	19515	18405	46	5670	500	13280	10	1	9271339	1687	25.96	3.87	12	2.48	701.00	4701.00	51300	20240531	-64.52	14510	20240909	25.43	51300	-64.52	20240531	14510	25.43	20240909	51300	-64.52	20240531	14510	25.43	20240909	5.97	N	457550	500	46 억	0	N	N	3	N	N
165	20241202	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18170	-810	5	-4.27	3717582220	201431	87.25	18980	19270	18090	24650	13290	18980	18455.73	0.00	0	26090	20433	19706	19323	18596	18213	19515	18405	46	5670	500	13280	10	1	9271339	1685	25.92	3.87	12	2.17	701.00	4701.00	51300	20240531	-64.58	14510	20240909	25.22	51300	-64.58	20240531	14510	25.22	20240909	51300	-64.58	20240531	14510	25.22	20240909	5.97	N	457550	500	46 억	0	N	N	3	N	N
166	20241202	121302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18200	-780	5	-4.11	3076557240	166127	71.96	18980	19270	18160	24650	13290	18980	18519.17	0.00	0	31347	20433	19706	19323	18596	18213	19515	18405	46	5670	500	13280	10	1	9271339	1687	25.96	3.87	12	1.79	701.00	4701.00	51300	20240531	-64.52	14510	20240909	25.43	51300	-64.52	20240531	14510	25.43	20240909	51300	-64.52	20240531	14510	25.43	20240909	5.97	N	457550	500	46 억	0	N	N	3	N	N
167	20241202	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18230	-750	5	-3.95	2760912820	148830	64.47	18980	19270	18160	24650	13290	18980	18550.64	0.00	0	25607	20433	19706	19323	18596	18213	19515	18405	46	5670	500	13280	10	1	9271339	1690	26.01	3.88	12	1.61	701.00	4701.00	51300	20240531	-64.46	14510	20240909	25.64	51300	-64.46	20240531	14510	25.64	20240909	51300	-64.46	20240531	14510	25.64	20240909	5.97	N	457550	500	46 억	0	N	N	3	N	N
168	20241202	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18470	-510	5	-2.69	1789988560	95754	41.48	18980	19270	18340	24650	13290	18980	18693.47	0.00	0	25196	20433	19706	19323	18596	18213	19515	18405	46	5670	500	13280	10	1	9271339	1712	26.35	3.93	12	1.03	701.00	4701.00	51300	20240531	-64.00	14510	20240909	27.29	51300	-64.00	20240531	14510	27.29	20240909	51300	-64.00	20240531	14510	27.29	20240909	5.97	N	457550	500	46 억	0	N	N	3	N	N
169	20241202	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19050	70	2	0.37	316697240	16573	7.18	18980	19270	18980	24650	13290	18980	19109.62	0.00	0	6698	20433	19706	19323	18596	18213	19515	18405	46	5670	500	13280	10	1	9271339	1766	27.18	4.05	12	0.18	701.00	4701.00	51300	20240531	-62.87	14510	20240909	31.29	51300	-62.87	20240531	14510	31.29	20240909	51300	-62.87	20240531	14510	31.29	20240909	5.97	N	457550	500	46 억	0	N	N	3	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History