KissMeData/408920/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-35	5	-1.74	39785590	19978	170.81	2015	2025	1980	2615	1415	2015	1991.47	0.15	-668	-668	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	1	1	43232455	856	16.10	1.44	12	0.05	123.00	1372.00	2560	20240613	-22.66	1947	20241113	1.69	2560	-22.66	20240613	1947	1.69	20241113	2560	-22.66	20240613	1947	1.69	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
3	20241231	151317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-35	5	-1.74	39785590	19978	170.81	2015	2025	1980	2615	1415	2015	1991.47	0.15	-668	-668	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	1	1	43232455	856	16.10	1.44	12	0.05	123.00	1372.00	2560	20240613	-22.66	1947	20241113	1.69	2560	-22.66	20240613	1947	1.69	20241113	2560	-22.66	20240613	1947	1.69	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
4	20241231	141328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-35	5	-1.74	39785590	19978	170.81	2015	2025	1980	2615	1415	2015	1991.47	0.15	-668	-668	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	1	1	43232455	856	16.10	1.44	12	0.05	123.00	1372.00	2560	20240613	-22.66	1947	20241113	1.69	2560	-22.66	20240613	1947	1.69	20241113	2560	-22.66	20240613	1947	1.69	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
5	20241231	131333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-35	5	-1.74	39785590	19978	170.81	2015	2025	1980	2615	1415	2015	1991.47	0.15	-668	-668	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	1	1	43232455	856	16.10	1.44	12	0.05	123.00	1372.00	2560	20240613	-22.66	1947	20241113	1.69	2560	-22.66	20240613	1947	1.69	20241113	2560	-22.66	20240613	1947	1.69	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
6	20241231	121331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-35	5	-1.74	39785590	19978	170.81	2015	2025	1980	2615	1415	2015	1991.47	0.15	-668	-668	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	1	1	43232455	856	16.10	1.44	12	0.05	123.00	1372.00	2560	20240613	-22.66	1947	20241113	1.69	2560	-22.66	20240613	1947	1.69	20241113	2560	-22.66	20240613	1947	1.69	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
7	20241231	111330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-35	5	-1.74	39785590	19978	170.81	2015	2025	1980	2615	1415	2015	1991.47	0.15	-668	-668	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	1	1	43232455	856	16.10	1.44	12	0.05	123.00	1372.00	2560	20240613	-22.66	1947	20241113	1.69	2560	-22.66	20240613	1947	1.69	20241113	2560	-22.66	20240613	1947	1.69	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
8	20241231	101324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-35	5	-1.74	39785590	19978	170.81	2015	2025	1980	2615	1415	2015	1991.47	0.15	-668	-668	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	1	1	43232455	856	16.10	1.44	12	0.05	123.00	1372.00	2560	20240613	-22.66	1947	20241113	1.69	2560	-22.66	20240613	1947	1.69	20241113	2560	-22.66	20240613	1947	1.69	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
9	20241231	091327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-35	5	-1.74	39785590	19978	170.81	2015	2025	1980	2615	1415	2015	1991.47	0.15	-668	-668	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	1	1	43232455	856	16.10	1.44	12	0.05	123.00	1372.00	2560	20240613	-22.66	1947	20241113	1.69	2560	-22.66	20240613	1947	1.69	20241113	2560	-22.66	20240613	1947	1.69	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
10	20241230	161322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-35	5	-1.74	39785590	19978	170.81	2015	2025	1980	2615	1415	2015	1991.47	0.15	0	-668	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	1	1	43232455	856	16.10	1.44	12	0.05	123.00	1372.00	2560	20240613	-22.66	1947	20241113	1.69	2560	-22.66	20240613	1947	1.69	20241113	2560	-22.66	20240613	1947	1.69	20241113	0.50	N	408920	100	43 억	66661	N	N	N	N
11	20241230	151327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	0	3	0.00	19916290	9943	85.01	2015	2025	1995	2615	1415	2015	2003.05	0.15	0	-668	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	5	1	43232455	871	16.38	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2560	-21.29	20240613	1947	3.49	20241113	2560	-21.29	20240613	1947	3.49	20241113	0.50	N	408920	100	43 억	66661	N	N	N	N
12	20241230	141327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	10	2	0.50	18794010	9385	80.24	2015	2025	1995	2615	1415	2015	2002.56	0.15	0	-427	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	5	1	43232455	875	16.46	1.48	12	0.02	123.00	1372.00	2560	20240613	-20.90	1947	20241113	4.01	2560	-20.90	20240613	1947	4.01	20241113	2560	-20.90	20240613	1947	4.01	20241113	0.50	N	408920	100	43 억	66661	N	N	N	N
13	20241230	131328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-5	5	-0.25	13850458	6929	59.24	2015	2015	1995	2615	1415	2015	1998.91	0.15	0	-246	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2560	-21.48	20240613	1947	3.24	20241113	2560	-21.48	20240613	1947	3.24	20241113	0.50	N	408920	100	43 억	66661	N	N	N	N
14	20241230	121324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-5	5	-0.25	13850458	6929	59.24	2015	2015	1995	2615	1415	2015	1998.91	0.15	0	-246	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2560	-21.48	20240613	1947	3.24	20241113	2560	-21.48	20240613	1947	3.24	20241113	0.50	N	408920	100	43 억	66661	N	N	N	N
15	20241230	111325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-15	5	-0.74	13848448	6928	59.23	2015	2015	1995	2615	1415	2015	1998.91	0.15	0	-246	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	5	1	43232455	865	16.26	1.46	12	0.02	123.00	1372.00	2560	20240613	-21.88	1947	20241113	2.72	2560	-21.88	20240613	1947	2.72	20241113	2560	-21.88	20240613	1947	2.72	20241113	0.50	N	408920	100	43 억	66661	N	N	N	N
16	20241230	101323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1999	-16	5	-0.79	7352205	3678	31.45	2015	2015	1995	2615	1415	2015	1998.97	0.15	0	-16	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	1	1	43232455	864	16.25	1.46	12	0.01	123.00	1372.00	2560	20240613	-21.91	1947	20241113	2.67	2560	-21.91	20240613	1947	2.67	20241113	2560	-21.91	20240613	1947	2.67	20241113	0.50	N	408920	100	43 억	66661	N	N	N	N
17	20241230	091328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-15	5	-0.74	1193365	593	5.07	2015	2015	2000	2615	1415	2015	2012.42	0.15	0	-73	2058	2036	2008	1986	1958	2022	1972	43	600	100	1450	5	1	43232455	865	16.26	1.46	12	0.00	123.00	1372.00	2560	20240613	-21.88	1947	20241113	2.72	2560	-21.88	20240613	1947	2.72	20241113	2560	-21.88	20240613	1947	2.72	20241113	0.50	N	408920	100	43 억	66661	N	N	N	N
18	20241227	161319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-25	5	-1.23	23388916	11696	66.75	2020	2030	1980	2650	1430	2040	1999.74	0.16	0	-1645	2070	2055	2035	2020	2000	2062	2027	43	610	100	1460	5	1	43232455	871	16.38	1.47	12	0.03	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2560	-21.29	20240613	1947	3.49	20241113	2560	-21.29	20240613	1947	3.49	20241113	0.50	N	408920	100	43 억	67900	N	N	N	N
19	20241227	151319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-25	5	-1.23	22655456	11332	64.67	2020	2030	1980	2650	1430	2040	1999.25	0.16	0	-1291	2070	2055	2035	2020	2000	2062	2027	43	610	100	1460	5	1	43232455	871	16.38	1.47	12	0.03	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2560	-21.29	20240613	1947	3.49	20241113	2560	-21.29	20240613	1947	3.49	20241113	0.50	N	408920	100	43 억	67900	N	N	N	N
20	20241227	141321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-40	5	-1.96	20629568	10318	58.89	2020	2030	1980	2650	1430	2040	1999.38	0.16	0	-1187	2070	2055	2035	2020	2000	2062	2027	43	610	100	1460	5	1	43232455	865	16.26	1.46	12	0.02	123.00	1372.00	2560	20240613	-21.88	1947	20241113	2.72	2560	-21.88	20240613	1947	2.72	20241113	2560	-21.88	20240613	1947	2.72	20241113	0.50	N	408920	100	43 억	67900	N	N	N	N
21	20241227	131319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-35	5	-1.72	20625568	10316	58.87	2020	2030	1980	2650	1430	2040	1999.38	0.16	0	-1187	2070	2055	2035	2020	2000	2062	2027	43	610	100	1460	5	1	43232455	867	16.30	1.46	12	0.02	123.00	1372.00	2560	20240613	-21.68	1947	20241113	2.98	2560	-21.68	20240613	1947	2.98	20241113	2560	-21.68	20240613	1947	2.98	20241113	0.50	N	408920	100	43 억	67900	N	N	N	N
22	20241227	121320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-30	5	-1.47	18696298	9348	53.35	2020	2030	1981	2650	1430	2040	2000.03	0.16	0	-787	2070	2055	2035	2020	2000	2062	2027	43	610	100	1460	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2560	-21.48	20240613	1947	3.24	20241113	2560	-21.48	20240613	1947	3.24	20241113	0.50	N	408920	100	43 억	67900	N	N	N	N
23	20241227	111319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-30	5	-1.47	5391860	2681	15.30	2020	2030	2005	2650	1430	2040	2011.14	0.16	0	-734	2070	2055	2035	2020	2000	2062	2027	43	610	100	1460	5	1	43232455	869	16.34	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2560	-21.48	20240613	1947	3.24	20241113	2560	-21.48	20240613	1947	3.24	20241113	0.50	N	408920	100	43 억	67900	N	N	N	N
24	20241227	101318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-25	5	-1.23	2354505	1169	6.67	2020	2030	2010	2650	1430	2040	2014.12	0.16	0	-504	2070	2055	2035	2020	2000	2062	2027	43	610	100	1460	5	1	43232455	871	16.38	1.47	12	0.00	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2560	-21.29	20240613	1947	3.49	20241113	2560	-21.29	20240613	1947	3.49	20241113	0.50	N	408920	100	43 억	67900	N	N	N	N
25	20241227	091324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-30	5	-1.47	532715	264	1.51	2020	2020	2010	2650	1430	2040	2017.86	0.16	0	-131	2070	2055	2035	2020	2000	2062	2027	43	610	100	1460	5	1	43232455	869	16.34	1.47	12	0.00	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2560	-21.48	20240613	1947	3.24	20241113	2560	-21.48	20240613	1947	3.24	20241113	0.50	N	408920	100	43 억	67900	N	N	N	N
26	20241226	161313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-10	5	-0.49	35522380	17522	245.78	2030	2050	2015	2665	1435	2050	2027.30	0.16	0	-948	2086	2067	2036	2017	1986	2077	2027	43	615	100	1470	5	1	43232455	882	16.59	1.49	12	0.04	123.00	1372.00	2560	20240613	-20.31	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.50	N	408920	100	43 억	68818	N	N	N	N
27	20241226	151310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-30	5	-1.46	28282980	13954	195.74	2030	2050	2015	2665	1435	2050	2026.87	0.16	0	-709	2086	2067	2036	2017	1986	2077	2027	43	615	100	1470	5	1	43232455	873	16.42	1.47	12	0.03	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2560	-21.09	20240613	1947	3.75	20241113	2560	-21.09	20240613	1947	3.75	20241113	0.50	N	408920	100	43 억	68818	N	N	N	N
28	20241226	141308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-20	5	-0.98	26621590	13135	184.25	2030	2050	2015	2665	1435	2050	2026.77	0.16	0	-683	2086	2067	2036	2017	1986	2077	2027	43	615	100	1470	5	1	43232455	878	16.50	1.48	12	0.03	123.00	1372.00	2560	20240613	-20.70	1947	20241113	4.26	2560	-20.70	20240613	1947	4.26	20241113	2560	-20.70	20240613	1947	4.26	20241113	0.50	N	408920	100	43 억	68818	N	N	N	N
29	20241226	131310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-20	5	-0.98	12652455	6229	87.38	2030	2050	2015	2665	1435	2050	2031.22	0.16	0	-564	2086	2067	2036	2017	1986	2077	2027	43	615	100	1470	5	1	43232455	878	16.50	1.48	12	0.01	123.00	1372.00	2560	20240613	-20.70	1947	20241113	4.26	2560	-20.70	20240613	1947	4.26	20241113	2560	-20.70	20240613	1947	4.26	20241113	0.50	N	408920	100	43 억	68818	N	N	N	N
30	20241226	121307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-10	5	-0.49	10751025	5293	74.25	2030	2050	2015	2665	1435	2050	2031.18	0.16	0	-372	2086	2067	2036	2017	1986	2077	2027	43	615	100	1470	5	1	43232455	882	16.59	1.49	12	0.01	123.00	1372.00	2560	20240613	-20.31	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.50	N	408920	100	43 억	68818	N	N	N	N
31	20241226	111306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-10	5	-0.49	7810740	3844	53.92	2030	2050	2015	2665	1435	2050	2031.93	0.16	0	-47	2086	2067	2036	2017	1986	2077	2027	43	615	100	1470	5	1	43232455	882	16.59	1.49	12	0.01	123.00	1372.00	2560	20240613	-20.31	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.50	N	408920	100	43 억	68818	N	N	N	N
32	20241226	101309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-10	5	-0.49	6009140	2959	41.51	2030	2050	2015	2665	1435	2050	2030.80	0.16	0	45	2086	2067	2036	2017	1986	2077	2027	43	615	100	1470	5	1	43232455	882	16.59	1.49	12	0.01	123.00	1372.00	2560	20240613	-20.31	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.50	N	408920	100	43 억	68818	N	N	N	N
33	20241226	091305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	0	3	0.00	38590	19	0.27	2030	2050	2030	2665	1435	2050	2031.05	0.16	0	-2	2086	2067	2036	2017	1986	2077	2027	43	615	100	1470	5	1	43232455	886	16.67	1.49	12	0.00	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2560	-19.92	20240613	1947	5.29	20241113	2560	-19.92	20240613	1947	5.29	20241113	0.50	N	408920	100	43 억	68818	N	N	N	N
34	20241224	161307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-5	5	-0.24	14463495	7129	115.36	2035	2055	2005	2670	1440	2055	2028.83	0.16	0	-1874	2081	2067	2046	2032	2011	2075	2040	43	615	100	1470	5	1	43232455	886	16.67	1.49	12	0.02	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2560	-19.92	20240613	1947	5.29	20241113	2560	-19.92	20240613	1947	5.29	20241113	0.50	N	408920	100	43 억	69529	N	N	N	N
35	20241224	151307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-5	5	-0.24	14252355	7026	113.69	2035	2055	2005	2670	1440	2055	2028.52	0.16	0	-1866	2081	2067	2046	2032	2011	2075	2040	43	615	100	1470	5	1	43232455	886	16.67	1.49	12	0.02	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2560	-19.92	20240613	1947	5.29	20241113	2560	-19.92	20240613	1947	5.29	20241113	0.50	N	408920	100	43 억	69529	N	N	N	N
36	20241224	141304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-5	5	-0.24	13550910	6683	108.14	2035	2055	2005	2670	1440	2055	2027.67	0.16	0	-1856	2081	2067	2046	2032	2011	2075	2040	43	615	100	1470	5	1	43232455	886	16.67	1.49	12	0.02	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2560	-19.92	20240613	1947	5.29	20241113	2560	-19.92	20240613	1947	5.29	20241113	0.50	N	408920	100	43 억	69529	N	N	N	N
37	20241224	131306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-15	5	-0.73	10856810	5355	86.65	2035	2055	2005	2670	1440	2055	2027.42	0.16	0	-1733	2081	2067	2046	2032	2011	2075	2040	43	615	100	1470	5	1	43232455	882	16.59	1.49	12	0.01	123.00	1372.00	2560	20240613	-20.31	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.50	N	408920	100	43 억	69529	N	N	N	N
38	20241224	121308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-30	5	-1.46	8797925	4344	70.29	2035	2055	2005	2670	1440	2055	2025.31	0.16	0	-1557	2081	2067	2046	2032	2011	2075	2040	43	615	100	1470	5	1	43232455	875	16.46	1.48	12	0.01	123.00	1372.00	2560	20240613	-20.90	1947	20241113	4.01	2560	-20.90	20240613	1947	4.01	20241113	2560	-20.90	20240613	1947	4.01	20241113	0.50	N	408920	100	43 억	69529	N	N	N	N
39	20241224	111307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-20	5	-0.97	4285535	2106	34.08	2035	2055	2030	2670	1440	2055	2034.92	0.16	0	-285	2081	2067	2046	2032	2011	2075	2040	43	615	100	1470	5	1	43232455	880	16.54	1.48	12	0.00	123.00	1372.00	2560	20240613	-20.51	1947	20241113	4.52	2560	-20.51	20240613	1947	4.52	20241113	2560	-20.51	20240613	1947	4.52	20241113	0.50	N	408920	100	43 억	69529	N	N	N	N
40	20241224	101306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-20	5	-0.97	1626790	799	12.93	2035	2055	2030	2670	1440	2055	2036.03	0.16	0	-228	2081	2067	2046	2032	2011	2075	2040	43	615	100	1470	5	1	43232455	880	16.54	1.48	12	0.00	123.00	1372.00	2560	20240613	-20.51	1947	20241113	4.52	2560	-20.51	20240613	1947	4.52	20241113	2560	-20.51	20240613	1947	4.52	20241113	0.50	N	408920	100	43 억	69529	N	N	N	N
41	20241224	091313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	0	3	0.00	57020	28	0.45	2035	2055	2035	2670	1440	2055	2036.43	0.16	0	-5	2081	2067	2046	2032	2011	2075	2040	43	615	100	1470	5	1	43232455	888	16.71	1.50	12	0.00	123.00	1372.00	2560	20240613	-19.73	1947	20241113	5.55	2560	-19.73	20240613	1947	5.55	20241113	2560	-19.73	20240613	1947	5.55	20241113	0.50	N	408920	100	43 억	69529	N	N	N	N
42	20241223	161257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-5	5	-0.24	12628485	6180	37.67	2040	2060	2025	2675	1445	2060	2043.44	0.16	0	-466	2110	2085	2045	2020	1980	2097	2032	43	615	100	1480	5	1	43232455	888	16.71	1.50	12	0.01	123.00	1372.00	2560	20240613	-19.73	1947	20241113	5.55	2560	-19.73	20240613	1947	5.55	20241113	2560	-19.73	20240613	1947	5.55	20241113	0.50	N	408920	100	43 억	70279	N	N	N	N
43	20241223	151301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-5	5	-0.24	12181520	5962	36.34	2040	2060	2025	2675	1445	2060	2043.19	0.16	0	-433	2110	2085	2045	2020	1980	2097	2032	43	615	100	1480	5	1	43232455	888	16.71	1.50	12	0.01	123.00	1372.00	2560	20240613	-19.73	1947	20241113	5.55	2560	-19.73	20240613	1947	5.55	20241113	2560	-19.73	20240613	1947	5.55	20241113	0.50	N	408920	100	43 억	70279	N	N	N	N
44	20241223	141257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-10	5	-0.49	10509875	5146	31.37	2040	2060	2025	2675	1445	2060	2042.34	0.16	0	-308	2110	2085	2045	2020	1980	2097	2032	43	615	100	1480	5	1	43232455	886	16.67	1.49	12	0.01	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2560	-19.92	20240613	1947	5.29	20241113	2560	-19.92	20240613	1947	5.29	20241113	0.50	N	408920	100	43 억	70279	N	N	N	N
45	20241223	131256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-15	5	-0.73	8711460	4266	26.01	2040	2060	2025	2675	1445	2060	2042.07	0.16	0	-417	2110	2085	2045	2020	1980	2097	2032	43	615	100	1480	5	1	43232455	884	16.63	1.49	12	0.01	123.00	1372.00	2560	20240613	-20.12	1947	20241113	5.03	2560	-20.12	20240613	1947	5.03	20241113	2560	-20.12	20240613	1947	5.03	20241113	0.50	N	408920	100	43 억	70279	N	N	N	N
46	20241223	121300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-20	5	-0.97	5937755	2906	17.72	2040	2060	2025	2675	1445	2060	2043.27	0.16	0	-257	2110	2085	2045	2020	1980	2097	2032	43	615	100	1480	5	1	43232455	882	16.59	1.49	12	0.01	123.00	1372.00	2560	20240613	-20.31	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.50	N	408920	100	43 억	70279	N	N	N	N
47	20241223	111255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-20	5	-0.97	5342050	2614	15.94	2040	2060	2025	2675	1445	2060	2043.63	0.16	0	-42	2110	2085	2045	2020	1980	2097	2032	43	615	100	1480	5	1	43232455	882	16.59	1.49	12	0.01	123.00	1372.00	2560	20240613	-20.31	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.50	N	408920	100	43 억	70279	N	N	N	N
48	20241223	101249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-15	5	-0.73	2349685	1151	7.02	2040	2060	2025	2675	1445	2060	2041.43	0.16	0	-41	2110	2085	2045	2020	1980	2097	2032	43	615	100	1480	5	1	43232455	884	16.63	1.49	12	0.00	123.00	1372.00	2560	20240613	-20.12	1947	20241113	5.03	2560	-20.12	20240613	1947	5.03	20241113	2560	-20.12	20240613	1947	5.03	20241113	0.50	N	408920	100	43 억	70279	N	N	N	N
49	20241223	091254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-5	5	-0.24	666680	326	1.99	2040	2060	2040	2675	1445	2060	2045.03	0.16	0	-30	2110	2085	2045	2020	1980	2097	2032	43	615	100	1480	5	1	43232455	888	16.71	1.50	12	0.00	123.00	1372.00	2560	20240613	-19.73	1947	20241113	5.55	2560	-19.73	20240613	1947	5.55	20241113	2560	-19.73	20240613	1947	5.55	20241113	0.50	N	408920	100	43 억	70279	N	N	N	N
50	20241220	161249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	5	2	0.24	33263180	16404	79.43	2050	2070	2005	2670	1440	2055	2027.75	0.16	0	-768	2125	2090	2055	2020	1985	2072	2002	43	615	100	1470	5	1	43232455	891	16.75	1.50	12	0.04	123.00	1372.00	2560	20240613	-19.53	1947	20241113	5.80	2560	-19.53	20240613	1947	5.80	20241113	2560	-19.53	20240613	1947	5.80	20241113	0.50	N	408920	100	43 억	71013	N	N	N	N
51	20241220	151253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-15	5	-0.73	31858720	15720	76.11	2050	2070	2005	2670	1440	2055	2026.64	0.16	0	-330	2125	2090	2055	2020	1985	2072	2002	43	615	100	1470	5	1	43232455	882	16.59	1.49	12	0.04	123.00	1372.00	2560	20240613	-20.31	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.50	N	408920	100	43 억	71013	N	N	N	N
52	20241220	141250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-40	5	-1.95	31061455	15325	74.20	2050	2070	2005	2670	1440	2055	2026.85	0.16	0	-242	2125	2090	2055	2020	1985	2072	2002	43	615	100	1470	5	1	43232455	871	16.38	1.47	12	0.04	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2560	-21.29	20240613	1947	3.49	20241113	2560	-21.29	20240613	1947	3.49	20241113	0.50	N	408920	100	43 억	71013	N	N	N	N
53	20241220	131250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-15	5	-0.73	23813010	11746	56.87	2050	2070	2005	2670	1440	2055	2027.33	0.16	0	-122	2125	2090	2055	2020	1985	2072	2002	43	615	100	1470	5	1	43232455	882	16.59	1.49	12	0.03	123.00	1372.00	2560	20240613	-20.31	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.50	N	408920	100	43 억	71013	N	N	N	N
54	20241220	121247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-45	5	-2.19	14083970	6970	33.75	2050	2070	2005	2670	1440	2055	2020.66	0.16	0	241	2125	2090	2055	2020	1985	2072	2002	43	615	100	1470	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2560	-21.48	20240613	1947	3.24	20241113	2560	-21.48	20240613	1947	3.24	20241113	0.50	N	408920	100	43 억	71013	N	N	N	N
55	20241220	111247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-40	5	-1.95	11881250	5873	28.44	2050	2070	2005	2670	1440	2055	2023.03	0.16	0	524	2125	2090	2055	2020	1985	2072	2002	43	615	100	1470	5	1	43232455	871	16.38	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2560	-21.29	20240613	1947	3.49	20241113	2560	-21.29	20240613	1947	3.49	20241113	0.50	N	408920	100	43 억	71013	N	N	N	N
56	20241220	101248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-40	5	-1.95	9913055	4897	23.71	2050	2070	2005	2670	1440	2055	2024.31	0.16	0	454	2125	2090	2055	2020	1985	2072	2002	43	615	100	1470	5	1	43232455	871	16.38	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2560	-21.29	20240613	1947	3.49	20241113	2560	-21.29	20240613	1947	3.49	20241113	0.50	N	408920	100	43 억	71013	N	N	N	N
57	20241220	091250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-5	5	-0.24	20505	10	0.05	2050	2055	2050	2670	1440	2055	2050.50	0.16	0	-6	2125	2090	2055	2020	1985	2072	2002	43	615	100	1470	5	1	43232455	886	16.67	1.49	12	0.00	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2560	-19.92	20240613	1947	5.29	20241113	2560	-19.92	20240613	1947	5.29	20241113	0.50	N	408920	100	43 억	71013	N	N	N	N
58	20241219	161243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-35	5	-1.67	42174700	20653	238.68	2070	2090	2020	2715	1465	2090	2042.06	0.16	0	-2768	2146	2117	2076	2047	2006	2097	2027	43	625	100	1500	5	1	43232455	888	16.71	1.50	12	0.05	123.00	1372.00	2560	20240613	-19.73	1947	20241113	5.55	2560	-19.73	20240613	1947	5.55	20241113	2560	-19.73	20240613	1947	5.55	20241113	0.50	N	408920	100	43 억	71006	N	N	N	N
59	20241219	151243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-55	5	-2.63	37738415	18484	213.61	2070	2090	2020	2715	1465	2090	2041.68	0.16	0	-2174	2146	2117	2076	2047	2006	2097	2027	43	625	100	1500	5	1	43232455	880	16.54	1.48	12	0.04	123.00	1372.00	2560	20240613	-20.51	1947	20241113	4.52	2560	-20.51	20240613	1947	4.52	20241113	2560	-20.51	20240613	1947	4.52	20241113	0.50	N	408920	100	43 억	71006	N	N	N	N
60	20241219	141244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-20	5	-0.96	24402040	11920	137.76	2070	2090	2030	2715	1465	2090	2047.15	0.16	0	366	2146	2117	2076	2047	2006	2097	2027	43	625	100	1500	5	1	43232455	895	16.83	1.51	12	0.03	123.00	1372.00	2560	20240613	-19.14	1947	20241113	6.32	2560	-19.14	20240613	1947	6.32	20241113	2560	-19.14	20240613	1947	6.32	20241113	0.50	N	408920	100	43 억	71006	N	N	N	N
61	20241219	131244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-20	5	-0.96	23966120	11709	135.32	2070	2090	2030	2715	1465	2090	2046.81	0.16	0	503	2146	2117	2076	2047	2006	2097	2027	43	625	100	1500	5	1	43232455	895	16.83	1.51	12	0.03	123.00	1372.00	2560	20240613	-19.14	1947	20241113	6.32	2560	-19.14	20240613	1947	6.32	20241113	2560	-19.14	20240613	1947	6.32	20241113	0.50	N	408920	100	43 억	71006	N	N	N	N
62	20241219	121246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-20	5	-0.96	23707990	11584	133.87	2070	2090	2030	2715	1465	2090	2046.62	0.16	0	616	2146	2117	2076	2047	2006	2097	2027	43	625	100	1500	5	1	43232455	895	16.83	1.51	12	0.03	123.00	1372.00	2560	20240613	-19.14	1947	20241113	6.32	2560	-19.14	20240613	1947	6.32	20241113	2560	-19.14	20240613	1947	6.32	20241113	0.50	N	408920	100	43 억	71006	N	N	N	N
63	20241219	111242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-20	5	-0.96	23540995	11503	132.94	2070	2090	2030	2715	1465	2090	2046.51	0.16	0	616	2146	2117	2076	2047	2006	2097	2027	43	625	100	1500	5	1	43232455	895	16.83	1.51	12	0.03	123.00	1372.00	2560	20240613	-19.14	1947	20241113	6.32	2560	-19.14	20240613	1947	6.32	20241113	2560	-19.14	20240613	1947	6.32	20241113	0.50	N	408920	100	43 억	71006	N	N	N	N
64	20241219	101236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-40	5	-1.91	22083680	10794	124.74	2070	2090	2030	2715	1465	2090	2045.92	0.16	0	622	2146	2117	2076	2047	2006	2097	2027	43	625	100	1500	5	1	43232455	886	16.67	1.49	12	0.02	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2560	-19.92	20240613	1947	5.29	20241113	2560	-19.92	20240613	1947	5.29	20241113	0.50	N	408920	100	43 억	71006	N	N	N	N
65	20241219	091246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-50	5	-2.39	6871035	3339	38.59	2070	2090	2035	2715	1465	2090	2057.81	0.16	0	0	2146	2117	2076	2047	2006	2097	2027	43	625	100	1500	5	1	43232455	882	16.59	1.49	12	0.01	123.00	1372.00	2560	20240613	-20.31	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.50	N	408920	100	43 억	71006	N	N	N	N
66	20241218	161239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-5	5	-0.24	17919440	8651	84.65	2105	2105	2035	2720	1470	2095	2071.37	0.17	0	-1106	2125	2110	2080	2065	2035	2117	2072	43	625	100	1500	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	2560	20240613	-18.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.50	N	408920	100	43 억	72112	N	N	N	N
67	20241218	151243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-5	5	-0.24	17021220	8221	80.44	2105	2105	2035	2720	1470	2095	2070.46	0.17	0	-1106	2125	2110	2080	2065	2035	2117	2072	43	625	100	1500	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	2560	20240613	-18.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.50	N	408920	100	43 억	72112	N	N	N	N
68	20241218	141235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-20	5	-0.95	6710455	3248	31.78	2105	2105	2035	2720	1470	2095	2066.03	0.17	0	-564	2125	2110	2080	2065	2035	2117	2072	43	625	100	1500	5	1	43232455	897	16.87	1.51	12	0.01	123.00	1372.00	2560	20240613	-18.95	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	2560	-18.95	20240613	1947	6.57	20241113	0.50	N	408920	100	43 억	72112	N	N	N	N
69	20241218	131242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-20	5	-0.95	2670180	1290	12.62	2105	2105	2035	2720	1470	2095	2069.91	0.17	0	-4	2125	2110	2080	2065	2035	2117	2072	43	625	100	1500	5	1	43232455	897	16.87	1.51	12	0.00	123.00	1372.00	2560	20240613	-18.95	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	2560	-18.95	20240613	1947	6.57	20241113	0.50	N	408920	100	43 억	72112	N	N	N	N
70	20241218	121234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-20	5	-0.95	2114420	1021	9.99	2105	2105	2035	2720	1470	2095	2070.93	0.17	0	2	2125	2110	2080	2065	2035	2117	2072	43	625	100	1500	5	1	43232455	897	16.87	1.51	12	0.00	123.00	1372.00	2560	20240613	-18.95	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	2560	-18.95	20240613	1947	6.57	20241113	0.50	N	408920	100	43 억	72112	N	N	N	N
71	20241218	111234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-5	5	-0.24	1342605	649	6.35	2105	2105	2035	2720	1470	2095	2068.73	0.17	0	24	2125	2110	2080	2065	2035	2117	2072	43	625	100	1500	5	1	43232455	904	16.99	1.52	12	0.00	123.00	1372.00	2560	20240613	-18.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.50	N	408920	100	43 억	72112	N	N	N	N
72	20241218	101241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-5	5	-0.24	1206815	584	5.71	2105	2105	2035	2720	1470	2095	2066.46	0.17	0	24	2125	2110	2080	2065	2035	2117	2072	43	625	100	1500	5	1	43232455	904	16.99	1.52	12	0.00	123.00	1372.00	2560	20240613	-18.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.50	N	408920	100	43 억	72112	N	N	N	N
73	20241218	091246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-45	5	-2.15	1110950	538	5.26	2105	2105	2035	2720	1470	2095	2064.96	0.17	0	0	2125	2110	2080	2065	2035	2117	2072	43	625	100	1500	5	1	43232455	886	16.67	1.49	12	0.00	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2560	-19.92	20240613	1947	5.29	20241113	2560	-19.92	20240613	1947	5.29	20241113	0.50	N	408920	100	43 억	72112	N	N	N	N
74	20241217	161236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	15	2	0.72	21132070	10220	56.56	2080	2095	2050	2700	1460	2080	2067.69	0.17	0	-1023	2120	2100	2080	2060	2040	2090	2050	43	620	100	1490	5	1	43232455	906	17.03	1.53	12	0.02	123.00	1372.00	2560	20240613	-18.16	1947	20241113	7.60	2560	-18.16	20240613	1947	7.60	20241113	2560	-18.16	20240613	1947	7.60	20241113	0.50	N	408920	100	43 억	73135	N	N	N	N
75	20241217	151241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	15	2	0.72	20664885	9997	55.33	2080	2095	2050	2700	1460	2080	2067.11	0.17	0	-1023	2120	2100	2080	2060	2040	2090	2050	43	620	100	1490	5	1	43232455	906	17.03	1.53	12	0.02	123.00	1372.00	2560	20240613	-18.16	1947	20241113	7.60	2560	-18.16	20240613	1947	7.60	20241113	2560	-18.16	20240613	1947	7.60	20241113	0.50	N	408920	100	43 억	73135	N	N	N	N
76	20241217	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	0	3	0.00	14854885	7198	39.84	2080	2080	2050	2700	1460	2080	2063.75	0.17	0	-205	2120	2100	2080	2060	2040	2090	2050	43	620	100	1490	5	1	43232455	899	16.91	1.52	12	0.02	123.00	1372.00	2560	20240613	-18.75	1947	20241113	6.83	2560	-18.75	20240613	1947	6.83	20241113	2560	-18.75	20240613	1947	6.83	20241113	0.50	N	408920	100	43 억	73135	N	N	N	N
77	20241217	131226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-15	5	-0.72	8298990	4030	22.30	2080	2080	2050	2700	1460	2080	2059.30	0.17	0	-113	2120	2100	2080	2060	2040	2090	2050	43	620	100	1490	5	1	43232455	893	16.79	1.51	12	0.01	123.00	1372.00	2560	20240613	-19.34	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	2560	-19.34	20240613	1947	6.06	20241113	0.50	N	408920	100	43 억	73135	N	N	N	N
78	20241217	121153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-15	5	-0.72	6226325	3020	16.71	2080	2080	2055	2700	1460	2080	2061.70	0.17	0	-108	2120	2100	2080	2060	2040	2090	2050	43	620	100	1490	5	1	43232455	893	16.79	1.51	12	0.01	123.00	1372.00	2560	20240613	-19.34	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	2560	-19.34	20240613	1947	6.06	20241113	0.50	N	408920	100	43 억	73135	N	N	N	N
79	20241217	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-10	5	-0.48	1772050	858	4.75	2080	2080	2060	2700	1460	2080	2065.33	0.17	0	-77	2120	2100	2080	2060	2040	2090	2050	43	620	100	1490	5	1	43232455	895	16.83	1.51	12	0.00	123.00	1372.00	2560	20240613	-19.14	1947	20241113	6.32	2560	-19.14	20240613	1947	6.32	20241113	2560	-19.14	20240613	1947	6.32	20241113	0.50	N	408920	100	43 억	73135	N	N	N	N
80	20241217	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-10	5	-0.48	155405	75	0.42	2080	2080	2070	2700	1460	2080	2072.07	0.17	0	-5	2120	2100	2080	2060	2040	2090	2050	43	620	100	1490	5	1	43232455	895	16.83	1.51	12	0.00	123.00	1372.00	2560	20240613	-19.14	1947	20241113	6.32	2560	-19.14	20240613	1947	6.32	20241113	2560	-19.14	20240613	1947	6.32	20241113	0.50	N	408920	100	43 억	73135	N	N	N	N
81	20241217	091239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-5	5	-0.24	43625	21	0.12	2080	2080	2075	2700	1460	2080	2077.38	0.17	0	-5	2120	2100	2080	2060	2040	2090	2050	43	620	100	1490	5	1	43232455	897	16.87	1.51	12	0.00	123.00	1372.00	2560	20240613	-18.95	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	2560	-18.95	20240613	1947	6.57	20241113	0.50	N	408920	100	43 억	73135	N	N	N	N
82	20241216	161229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-10	5	-0.48	36373760	17519	187.55	2090	2100	2060	2715	1465	2090	2075.57	0.17	0	-1106	2103	2096	2083	2076	2063	2100	2080	43	625	100	1500	5	1	43232455	899	16.91	1.52	12	0.04	123.00	1372.00	2560	20240613	-18.75	1947	20241113	6.83	2560	-18.75	20240613	1947	6.83	20241113	2560	-18.75	20240613	1947	6.83	20241113	0.51	N	408920	100	43 억	74252	N	N	N	N
83	20241216	151238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-10	5	-0.48	34367480	16553	177.21	2090	2100	2060	2715	1465	2090	2075.49	0.17	0	-458	2103	2096	2083	2076	2063	2100	2080	43	625	100	1500	5	1	43232455	899	16.91	1.52	12	0.04	123.00	1372.00	2560	20240613	-18.75	1947	20241113	6.83	2560	-18.75	20240613	1947	6.83	20241113	2560	-18.75	20240613	1947	6.83	20241113	0.51	N	408920	100	43 억	74252	N	N	N	N
84	20241216	141236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-30	5	-1.44	31870875	15346	164.29	2090	2100	2060	2715	1465	2090	2076.07	0.17	0	-129	2103	2096	2083	2076	2063	2100	2080	43	625	100	1500	5	1	43232455	891	16.75	1.50	12	0.04	123.00	1372.00	2560	20240613	-19.53	1947	20241113	5.80	2560	-19.53	20240613	1947	5.80	20241113	2560	-19.53	20240613	1947	5.80	20241113	0.51	N	408920	100	43 억	74252	N	N	N	N
85	20241216	131238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-5	5	-0.24	17325955	8310	88.96	2090	2100	2070	2715	1465	2090	2084.40	0.17	0	-373	2103	2096	2083	2076	2063	2100	2080	43	625	100	1500	5	1	43232455	901	16.95	1.52	12	0.02	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.51	N	408920	100	43 억	74252	N	N	N	N
86	20241216	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	0	3	0.00	14833960	7112	76.14	2090	2100	2070	2715	1465	2090	2085.21	0.17	0	-184	2103	2096	2083	2076	2063	2100	2080	43	625	100	1500	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	2560	20240613	-18.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.51	N	408920	100	43 억	74252	N	N	N	N
87	20241216	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	5	2	0.24	13510190	6477	69.34	2090	2100	2070	2715	1465	2090	2085.27	0.17	0	-58	2103	2096	2083	2076	2063	2100	2080	43	625	100	1500	5	1	43232455	906	17.03	1.53	12	0.01	123.00	1372.00	2560	20240613	-18.16	1947	20241113	7.60	2560	-18.16	20240613	1947	7.60	20241113	2560	-18.16	20240613	1947	7.60	20241113	0.51	N	408920	100	43 억	74252	N	N	N	N
88	20241216	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	5	2	0.24	10336635	4953	53.02	2090	2100	2070	2715	1465	2090	2086.34	0.17	0	-58	2103	2096	2083	2076	2063	2100	2080	43	625	100	1500	5	1	43232455	906	17.03	1.53	12	0.01	123.00	1372.00	2560	20240613	-18.16	1947	20241113	7.60	2560	-18.16	20240613	1947	7.60	20241113	2560	-18.16	20240613	1947	7.60	20241113	0.51	N	408920	100	43 억	74252	N	N	N	N
89	20241216	091238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	10	2	0.48	3853610	1844	19.74	2090	2100	2070	2715	1465	2090	2089.66	0.17	0	-58	2103	2096	2083	2076	2063	2100	2080	43	625	100	1500	5	1	43232455	908	17.07	1.53	12	0.00	123.00	1372.00	2560	20240613	-17.97	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2560	-17.97	20240613	1947	7.86	20241113	0.51	N	408920	100	43 억	74252	N	N	N	N
90	20241213	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	0	3	0.00	19441250	9341	43.47	2075	2090	2070	2715	1465	2090	2081.25	0.17	0	-1262	2106	2097	2081	2072	2056	2102	2077	43	625	100	1500	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	2560	20240613	-18.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.50	N	408920	100	43 억	75514	N	N	N	N
91	20241213	151234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	0	3	0.00	18373260	8830	41.09	2075	2090	2070	2715	1465	2090	2080.75	0.17	0	-1262	2106	2097	2081	2072	2056	2102	2077	43	625	100	1500	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	2560	20240613	-18.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.50	N	408920	100	43 억	75514	N	N	N	N
92	20241213	141233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-5	5	-0.24	13489505	6487	30.19	2075	2090	2070	2715	1465	2090	2079.42	0.17	0	-239	2106	2097	2081	2072	2056	2102	2077	43	625	100	1500	5	1	43232455	901	16.95	1.52	12	0.02	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.50	N	408920	100	43 억	75514	N	N	N	N
93	20241213	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-5	5	-0.24	11222170	5400	25.13	2075	2090	2070	2715	1465	2090	2078.11	0.17	0	-48	2106	2097	2081	2072	2056	2102	2077	43	625	100	1500	5	1	43232455	901	16.95	1.52	12	0.01	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.50	N	408920	100	43 억	75514	N	N	N	N
94	20241213	121234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	0	3	0.00	11015550	5301	24.67	2075	2090	2070	2715	1465	2090	2077.95	0.17	0	-6	2106	2097	2081	2072	2056	2102	2077	43	625	100	1500	5	1	43232455	904	16.99	1.52	12	0.01	123.00	1372.00	2560	20240613	-18.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.50	N	408920	100	43 억	75514	N	N	N	N
95	20241213	111232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-5	5	-0.24	10510805	5059	23.54	2075	2090	2070	2715	1465	2090	2077.57	0.17	0	0	2106	2097	2081	2072	2056	2102	2077	43	625	100	1500	5	1	43232455	901	16.95	1.52	12	0.01	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.50	N	408920	100	43 억	75514	N	N	N	N
96	20241213	101224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-5	5	-0.24	7781805	3743	17.42	2075	2090	2075	2715	1465	2090	2078.94	0.17	0	18	2106	2097	2081	2072	2056	2102	2077	43	625	100	1500	5	1	43232455	901	16.95	1.52	12	0.01	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.50	N	408920	100	43 억	75514	N	N	N	N
97	20241213	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-5	5	-0.24	288915	139	0.65	2075	2090	2075	2715	1465	2090	2075.37	0.17	0	-15	2106	2097	2081	2072	2056	2102	2077	43	625	100	1500	5	1	43232455	901	16.95	1.52	12	0.00	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.50	N	408920	100	43 억	75514	N	N	N	N
98	20241212	161231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	25	2	1.21	44689265	21490	104.90	2065	2090	2065	2680	1450	2065	2079.51	0.18	0	-1638	2108	2086	2053	2031	1998	2097	2042	43	615	100	1480	5	1	43232455	904	16.99	1.52	12	0.05	123.00	1372.00	2560	20240613	-18.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.55	N	408920	100	43 억	77129	N	N	N	N
99	20241212	151225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	25	2	1.21	43954705	21138	103.18	2065	2090	2065	2680	1450	2065	2079.42	0.18	0	-1618	2108	2086	2053	2031	1998	2097	2042	43	615	100	1480	5	1	43232455	904	16.99	1.52	12	0.05	123.00	1372.00	2560	20240613	-18.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.55	N	408920	100	43 억	77129	N	N	N	N
100	20241212	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	20	2	0.97	39937190	19209	93.76	2065	2085	2065	2680	1450	2065	2079.09	0.18	0	-918	2108	2086	2053	2031	1998	2097	2042	43	615	100	1480	5	1	43232455	901	16.95	1.52	12	0.04	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.55	N	408920	100	43 억	77129	N	N	N	N
101	20241212	131211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	20	2	0.97	39662395	19077	93.12	2065	2085	2065	2680	1450	2065	2079.07	0.18	0	-833	2108	2086	2053	2031	1998	2097	2042	43	615	100	1480	5	1	43232455	901	16.95	1.52	12	0.04	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.55	N	408920	100	43 억	77129	N	N	N	N
102	20241212	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	20	2	0.97	33773760	16247	79.30	2065	2085	2065	2680	1450	2065	2078.77	0.18	0	-593	2108	2086	2053	2031	1998	2097	2042	43	615	100	1480	5	1	43232455	901	16.95	1.52	12	0.04	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.55	N	408920	100	43 억	77129	N	N	N	N
103	20241212	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	20	2	0.97	30002215	14436	70.46	2065	2085	2065	2680	1450	2065	2078.29	0.18	0	-212	2108	2086	2053	2031	1998	2097	2042	43	615	100	1480	5	1	43232455	901	16.95	1.52	12	0.03	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.55	N	408920	100	43 억	77129	N	N	N	N
104	20241212	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	20	2	0.97	26847030	12916	63.04	2065	2085	2065	2680	1450	2065	2078.59	0.18	0	-25	2108	2086	2053	2031	1998	2097	2042	43	615	100	1480	5	1	43232455	901	16.95	1.52	12	0.03	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.55	N	408920	100	43 억	77129	N	N	N	N
105	20241212	091224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	20	2	0.97	2992750	1441	7.03	2065	2085	2065	2680	1450	2065	2076.86	0.18	0	-118	2108	2086	2053	2031	1998	2097	2042	43	615	100	1480	5	1	43232455	901	16.95	1.52	12	0.00	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.55	N	408920	100	43 억	77129	N	N	N	N
106	20241211	161218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	20	2	0.98	42226965	20487	62.09	2025	2075	2020	2655	1435	2045	2061.16	0.18	0	-1147	2087	2066	2029	2008	1971	2076	2018	43	610	100	1470	5	1	43232455	893	16.79	1.51	12	0.05	123.00	1372.00	2560	20240613	-19.34	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	2560	-19.34	20240613	1947	6.06	20241113	0.56	N	408920	100	43 억	78276	N	N	N	N
107	20241211	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	15	2	0.73	41622770	20194	61.21	2025	2075	2020	2655	1435	2045	2061.15	0.18	0	-1137	2087	2066	2029	2008	1971	2076	2018	43	610	100	1470	5	1	43232455	891	16.75	1.50	12	0.05	123.00	1372.00	2560	20240613	-19.53	1947	20241113	5.80	2560	-19.53	20240613	1947	5.80	20241113	2560	-19.53	20240613	1947	5.80	20241113	0.56	N	408920	100	43 억	78276	N	N	N	N
108	20241211	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	20	2	0.98	28822010	13991	42.40	2025	2075	2020	2655	1435	2045	2060.04	0.18	0	-863	2087	2066	2029	2008	1971	2076	2018	43	610	100	1470	5	1	43232455	893	16.79	1.51	12	0.03	123.00	1372.00	2560	20240613	-19.34	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	2560	-19.34	20240613	1947	6.06	20241113	0.56	N	408920	100	43 억	78276	N	N	N	N
109	20241211	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	25	2	1.22	21406340	10400	31.52	2025	2075	2020	2655	1435	2045	2058.30	0.18	0	-850	2087	2066	2029	2008	1971	2076	2018	43	610	100	1470	5	1	43232455	895	16.83	1.51	12	0.02	123.00	1372.00	2560	20240613	-19.14	1947	20241113	6.32	2560	-19.14	20240613	1947	6.32	20241113	2560	-19.14	20240613	1947	6.32	20241113	0.56	N	408920	100	43 억	78276	N	N	N	N
110	20241211	121229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	30	2	1.47	19334270	9399	28.49	2025	2075	2020	2655	1435	2045	2057.06	0.18	0	-819	2087	2066	2029	2008	1971	2076	2018	43	610	100	1470	5	1	43232455	897	16.87	1.51	12	0.02	123.00	1372.00	2560	20240613	-18.95	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	2560	-18.95	20240613	1947	6.57	20241113	0.56	N	408920	100	43 억	78276	N	N	N	N
111	20241211	111225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	5	2	0.24	6812935	3336	10.11	2025	2070	2020	2655	1435	2045	2042.25	0.18	0	-53	2087	2066	2029	2008	1971	2076	2018	43	610	100	1470	5	1	43232455	886	16.67	1.49	12	0.01	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2560	-19.92	20240613	1947	5.29	20241113	2560	-19.92	20240613	1947	5.29	20241113	0.56	N	408920	100	43 억	78276	N	N	N	N
112	20241211	101225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	20	2	0.98	4165385	2043	6.19	2025	2070	2020	2655	1435	2045	2038.86	0.18	0	-51	2087	2066	2029	2008	1971	2076	2018	43	610	100	1470	5	1	43232455	893	16.79	1.51	12	0.00	123.00	1372.00	2560	20240613	-19.34	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	2560	-19.34	20240613	1947	6.06	20241113	0.56	N	408920	100	43 억	78276	N	N	N	N
113	20241211	091231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	20	2	0.98	2942090	1449	4.39	2025	2065	2020	2655	1435	2045	2030.43	0.18	0	19	2087	2066	2029	2008	1971	2076	2018	43	610	100	1470	5	1	43232455	893	16.79	1.51	12	0.00	123.00	1372.00	2560	20240613	-19.34	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	2560	-19.34	20240613	1947	6.06	20241113	0.56	N	408920	100	43 억	78276	N	N	N	N
114	20241210	161215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	45	2	2.25	66165886	32666	125.70	2000	2050	1992	2600	1400	2000	2025.53	0.19	0	-2323	2116	2057	2021	1962	1926	2040	1945	43	600	100	1440	5	1	43232455	884	16.63	1.49	12	0.08	123.00	1372.00	2585	20231201	-20.89	1947	20241113	5.03	2560	-20.12	20240613	1947	5.03	20241113	2560	-20.12	20240613	1947	5.03	20241113	0.56	N	408920	100	43 억	80599	N	N	N	N
115	20241210	151216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	35	2	1.75	65247801	32217	123.97	2000	2050	1992	2600	1400	2000	2025.26	0.19	0	-2304	2116	2057	2021	1962	1926	2040	1945	43	600	100	1440	5	1	43232455	880	16.54	1.48	12	0.07	123.00	1372.00	2585	20231201	-21.28	1947	20241113	4.52	2560	-20.51	20240613	1947	4.52	20241113	2560	-20.51	20240613	1947	4.52	20241113	0.56	N	408920	100	43 억	80599	N	N	N	N
116	20241210	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	45	2	2.25	64380501	31791	122.33	2000	2050	1992	2600	1400	2000	2025.12	0.19	0	-2004	2116	2057	2021	1962	1926	2040	1945	43	600	100	1440	5	1	43232455	884	16.63	1.49	12	0.07	123.00	1372.00	2585	20231201	-20.89	1947	20241113	5.03	2560	-20.12	20240613	1947	5.03	20241113	2560	-20.12	20240613	1947	5.03	20241113	0.56	N	408920	100	43 억	80599	N	N	N	N
117	20241210	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	35	2	1.75	48191511	23848	91.77	2000	2050	1992	2600	1400	2000	2020.78	0.19	0	-1772	2116	2057	2021	1962	1926	2040	1945	43	600	100	1440	5	1	43232455	880	16.54	1.48	12	0.06	123.00	1372.00	2585	20231201	-21.28	1947	20241113	4.52	2560	-20.51	20240613	1947	4.52	20241113	2560	-20.51	20240613	1947	4.52	20241113	0.56	N	408920	100	43 억	80599	N	N	N	N
118	20241210	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	40	2	2.00	47956276	23732	91.32	2000	2050	1992	2600	1400	2000	2020.74	0.19	0	-1685	2116	2057	2021	1962	1926	2040	1945	43	600	100	1440	5	1	43232455	882	16.59	1.49	12	0.05	123.00	1372.00	2585	20231201	-21.08	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.56	N	408920	100	43 억	80599	N	N	N	N
119	20241210	111215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	40	2	2.00	28217746	13985	53.82	2000	2050	1992	2600	1400	2000	2017.72	0.19	0	-1630	2116	2057	2021	1962	1926	2040	1945	43	600	100	1440	5	1	43232455	882	16.59	1.49	12	0.03	123.00	1372.00	2585	20231201	-21.08	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.56	N	408920	100	43 억	80599	N	N	N	N
120	20241210	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	35	2	1.75	19759686	9825	37.81	2000	2050	1992	2600	1400	2000	2011.16	0.19	0	583	2116	2057	2021	1962	1926	2040	1945	43	600	100	1440	5	1	43232455	880	16.54	1.48	12	0.02	123.00	1372.00	2585	20231201	-21.28	1947	20241113	4.52	2560	-20.51	20240613	1947	4.52	20241113	2560	-20.51	20240613	1947	4.52	20241113	0.56	N	408920	100	43 억	80599	N	N	N	N
121	20241210	091225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	20	2	1.00	6819360	3399	13.08	2000	2020	2000	2600	1400	2000	2006.28	0.19	0	-4	2116	2057	2021	1962	1926	2040	1945	43	600	100	1440	5	1	43232455	873	16.42	1.47	12	0.01	123.00	1372.00	2585	20231201	-21.86	1947	20241113	3.75	2560	-21.09	20240613	1947	3.75	20241113	2560	-21.09	20240613	1947	3.75	20241113	0.56	N	408920	100	43 억	80599	N	N	N	N
122	20241209	161212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-85	5	-4.08	52132768	25987	148.68	2070	2080	1985	2710	1460	2085	2006.16	0.19	0	-137	2148	2116	2088	2056	2028	2102	2042	43	625	100	1500	5	1	43232455	865	16.26	1.46	12	0.06	123.00	1372.00	2585	20231201	-22.63	1947	20241113	2.72	2560	-21.88	20240613	1947	2.72	20241113	2560	-21.88	20240613	1947	2.72	20241113	0.56	N	408920	100	43 억	80609	N	N	N	N
123	20241209	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-60	5	-2.88	49141953	24499	140.16	2070	2080	1985	2710	1460	2085	2005.88	0.19	0	-9	2148	2116	2088	2056	2028	2102	2042	43	625	100	1500	5	1	43232455	875	16.46	1.48	12	0.06	123.00	1372.00	2585	20231201	-21.66	1947	20241113	4.01	2560	-20.90	20240613	1947	4.01	20241113	2560	-20.90	20240613	1947	4.01	20241113	0.56	N	408920	100	43 억	80609	N	N	N	N
124	20241209	141213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-75	5	-3.60	29771823	14792	84.63	2070	2080	1985	2710	1460	2085	2012.70	0.19	0	383	2148	2116	2088	2056	2028	2102	2042	43	625	100	1500	5	1	43232455	869	16.34	1.47	12	0.03	123.00	1372.00	2585	20231201	-22.24	1947	20241113	3.24	2560	-21.48	20240613	1947	3.24	20241113	2560	-21.48	20240613	1947	3.24	20241113	0.56	N	408920	100	43 억	80609	N	N	N	N
125	20241209	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-75	5	-3.60	27933433	13874	79.38	2070	2080	1985	2710	1460	2085	2013.37	0.19	0	384	2148	2116	2088	2056	2028	2102	2042	43	625	100	1500	5	1	43232455	869	16.34	1.47	12	0.03	123.00	1372.00	2585	20231201	-22.24	1947	20241113	3.24	2560	-21.48	20240613	1947	3.24	20241113	2560	-21.48	20240613	1947	3.24	20241113	0.56	N	408920	100	43 억	80609	N	N	N	N
126	20241209	121213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-55	5	-2.64	20027888	9945	56.90	2070	2080	1985	2710	1460	2085	2013.87	0.19	0	384	2148	2116	2088	2056	2028	2102	2042	43	625	100	1500	5	1	43232455	878	16.50	1.48	12	0.02	123.00	1372.00	2585	20231201	-21.47	1947	20241113	4.26	2560	-20.70	20240613	1947	4.26	20241113	2560	-20.70	20240613	1947	4.26	20241113	0.56	N	408920	100	43 억	80609	N	N	N	N
127	20241209	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-55	5	-2.64	20003628	9933	56.83	2070	2080	1985	2710	1460	2085	2013.86	0.19	0	384	2148	2116	2088	2056	2028	2102	2042	43	625	100	1500	5	1	43232455	878	16.50	1.48	12	0.02	123.00	1372.00	2585	20231201	-21.47	1947	20241113	4.26	2560	-20.70	20240613	1947	4.26	20241113	2560	-20.70	20240613	1947	4.26	20241113	0.56	N	408920	100	43 억	80609	N	N	N	N
128	20241209	101210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-45	5	-2.16	18407868	9145	52.32	2070	2080	1985	2710	1460	2085	2012.89	0.19	0	384	2148	2116	2088	2056	2028	2102	2042	43	625	100	1500	5	1	43232455	882	16.59	1.49	12	0.02	123.00	1372.00	2585	20231201	-21.08	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	2560	-20.31	20240613	1947	4.78	20241113	0.56	N	408920	100	43 억	80609	N	N	N	N
129	20241209	091204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-40	5	-1.92	3203805	1557	8.91	2070	2080	2045	2710	1460	2085	2057.68	0.19	0	152	2148	2116	2088	2056	2028	2102	2042	43	625	100	1500	5	1	43232455	884	16.63	1.49	12	0.00	123.00	1372.00	2585	20231201	-20.89	1947	20241113	5.03	2560	-20.12	20240613	1947	5.03	20241113	2560	-20.12	20240613	1947	5.03	20241113	0.56	N	408920	100	43 억	80609	N	N	N	N
130	20241206	161202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-30	5	-1.42	36398535	17479	102.48	2095	2120	2060	2745	1485	2115	2082.42	0.19	0	-389	2145	2130	2110	2095	2075	2137	2102	43	630	100	1520	5	1	43232455	901	16.95	1.52	12	0.04	123.00	1372.00	2585	20231201	-19.34	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.56	N	408920	100	43 억	81384	N	N	N	N
131	20241206	151208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-30	5	-1.42	35449850	17024	99.81	2095	2120	2060	2745	1485	2115	2082.35	0.19	0	-258	2145	2130	2110	2095	2075	2137	2102	43	630	100	1520	5	1	43232455	901	16.95	1.52	12	0.04	123.00	1372.00	2585	20231201	-19.34	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.56	N	408920	100	43 억	81384	N	N	N	N
132	20241206	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-40	5	-1.89	28836615	13837	81.13	2095	2120	2060	2745	1485	2115	2084.02	0.19	0	-308	2145	2130	2110	2095	2075	2137	2102	43	630	100	1520	5	1	43232455	897	16.87	1.51	12	0.03	123.00	1372.00	2585	20231201	-19.73	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	2560	-18.95	20240613	1947	6.57	20241113	0.56	N	408920	100	43 억	81384	N	N	N	N
133	20241206	131205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-25	5	-1.18	23031420	11037	64.71	2095	2120	2060	2745	1485	2115	2086.75	0.19	0	-328	2145	2130	2110	2095	2075	2137	2102	43	630	100	1520	5	1	43232455	904	16.99	1.52	12	0.03	123.00	1372.00	2585	20231201	-19.15	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.56	N	408920	100	43 억	81384	N	N	N	N
134	20241206	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-25	5	-1.18	22335490	10704	62.76	2095	2120	2060	2745	1485	2115	2086.65	0.19	0	-320	2145	2130	2110	2095	2075	2137	2102	43	630	100	1520	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	2585	20231201	-19.15	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.56	N	408920	100	43 억	81384	N	N	N	N
135	20241206	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-15	5	-0.71	21200295	10160	59.57	2095	2120	2060	2745	1485	2115	2086.64	0.19	0	-332	2145	2130	2110	2095	2075	2137	2102	43	630	100	1520	5	1	43232455	908	17.07	1.53	12	0.02	123.00	1372.00	2585	20231201	-18.76	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2560	-17.97	20240613	1947	7.86	20241113	0.56	N	408920	100	43 억	81384	N	N	N	N
136	20241206	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-25	5	-1.18	13405925	6399	37.52	2095	2120	2090	2745	1485	2115	2095.00	0.19	0	-96	2145	2130	2110	2095	2075	2137	2102	43	630	100	1520	5	1	43232455	904	16.99	1.52	12	0.01	123.00	1372.00	2585	20231201	-19.15	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.56	N	408920	100	43 억	81384	N	N	N	N
137	20241206	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-15	5	-0.71	1667695	796	4.67	2095	2120	2095	2745	1485	2115	2095.09	0.19	0	-75	2145	2130	2110	2095	2075	2137	2102	43	630	100	1520	5	1	43232455	908	17.07	1.53	12	0.00	123.00	1372.00	2585	20231201	-18.76	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2560	-17.97	20240613	1947	7.86	20241113	0.56	N	408920	100	43 억	81384	N	N	N	N
138	20241205	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	15	2	0.71	36067025	17054	90.48	2100	2125	2090	2730	1470	2100	2114.87	0.19	0	0	2176	2137	2096	2057	2016	2157	2077	43	630	100	1510	5	1	43232455	914	17.20	1.54	12	0.04	123.00	1372.00	2995	20231128	-29.38	1947	20241113	8.63	2560	-17.38	20240613	1947	8.63	20241113	2560	-17.38	20240613	1947	8.63	20241113	0.56	N	408920	100	43 억	81634	N	N	N	N
139	20241205	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	15	2	0.71	35374850	16726	88.74	2100	2125	2095	2730	1470	2100	2114.96	0.19	0	227	2176	2137	2096	2057	2016	2157	2077	43	630	100	1510	5	1	43232455	914	17.20	1.54	12	0.04	123.00	1372.00	2995	20231128	-29.38	1947	20241113	8.63	2560	-17.38	20240613	1947	8.63	20241113	2560	-17.38	20240613	1947	8.63	20241113	0.56	N	408920	100	43 억	81634	N	N	N	N
140	20241205	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	20	2	0.95	27764665	13121	69.61	2100	2125	2100	2730	1470	2100	2116.05	0.19	0	-4	2176	2137	2096	2057	2016	2157	2077	43	630	100	1510	5	1	43232455	917	17.24	1.55	12	0.03	123.00	1372.00	2995	20231128	-29.22	1947	20241113	8.89	2560	-17.19	20240613	1947	8.89	20241113	2560	-17.19	20240613	1947	8.89	20241113	0.56	N	408920	100	43 억	81634	N	N	N	N
141	20241205	131143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	20	2	0.95	27149880	12831	68.08	2100	2125	2100	2730	1470	2100	2115.96	0.19	0	-10	2176	2137	2096	2057	2016	2157	2077	43	630	100	1510	5	1	43232455	917	17.24	1.55	12	0.03	123.00	1372.00	2995	20231128	-29.22	1947	20241113	8.89	2560	-17.19	20240613	1947	8.89	20241113	2560	-17.19	20240613	1947	8.89	20241113	0.56	N	408920	100	43 억	81634	N	N	N	N
142	20241205	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	20	2	0.95	13448245	6354	33.71	2100	2125	2100	2730	1470	2100	2116.50	0.19	0	-11	2176	2137	2096	2057	2016	2157	2077	43	630	100	1510	5	1	43232455	917	17.24	1.55	12	0.01	123.00	1372.00	2995	20231128	-29.22	1947	20241113	8.89	2560	-17.19	20240613	1947	8.89	20241113	2560	-17.19	20240613	1947	8.89	20241113	0.56	N	408920	100	43 억	81634	N	N	N	N
143	20241205	111141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	20	2	0.95	11146610	5267	27.94	2100	2125	2100	2730	1470	2100	2116.31	0.19	0	-11	2176	2137	2096	2057	2016	2157	2077	43	630	100	1510	5	1	43232455	917	17.24	1.55	12	0.01	123.00	1372.00	2995	20231128	-29.22	1947	20241113	8.89	2560	-17.19	20240613	1947	8.89	20241113	2560	-17.19	20240613	1947	8.89	20241113	0.56	N	408920	100	43 억	81634	N	N	N	N
144	20241205	101140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	20	2	0.95	10015450	4732	25.11	2100	2125	2100	2730	1470	2100	2116.54	0.19	0	-11	2176	2137	2096	2057	2016	2157	2077	43	630	100	1510	5	1	43232455	917	17.24	1.55	12	0.01	123.00	1372.00	2995	20231128	-29.22	1947	20241113	8.89	2560	-17.19	20240613	1947	8.89	20241113	2560	-17.19	20240613	1947	8.89	20241113	0.56	N	408920	100	43 억	81634	N	N	N	N
145	20241205	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	10	2	0.48	533455	254	1.35	2100	2115	2100	2730	1470	2100	2100.22	0.19	0	220	2176	2137	2096	2057	2016	2157	2077	43	630	100	1510	5	1	43232455	912	17.15	1.54	12	0.00	123.00	1372.00	2995	20231128	-29.55	1947	20241113	8.37	2560	-17.58	20240613	1947	8.37	20241113	2560	-17.58	20240613	1947	8.37	20241113	0.56	N	408920	100	43 억	81634	N	N	N	N
146	20241204	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-30	5	-1.41	39244355	18848	149.41	2075	2135	2055	2765	1495	2130	2082.15	0.19	0	-1674	2163	2146	2118	2101	2073	2155	2110	43	635	100	1530	5	1	43232455	908	17.07	1.53	12	0.04	123.00	1372.00	2995	20231128	-29.88	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2560	-17.97	20240613	1947	7.86	20241113	0.56	N	408920	100	43 억	82136	N	N	N	N
147	20241204	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-45	5	-2.11	35824545	17210	136.42	2075	2135	2055	2765	1495	2130	2081.61	0.19	0	-1457	2163	2146	2118	2101	2073	2155	2110	43	635	100	1530	5	1	43232455	901	16.95	1.52	12	0.04	123.00	1372.00	2995	20231128	-30.38	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.56	N	408920	100	43 억	82136	N	N	N	N
148	20241204	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-40	5	-1.88	33093725	15891	125.97	2075	2135	2055	2765	1495	2130	2082.55	0.19	0	-1456	2163	2146	2118	2101	2073	2155	2110	43	635	100	1530	5	1	43232455	904	16.99	1.52	12	0.04	123.00	1372.00	2995	20231128	-30.22	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.56	N	408920	100	43 억	82136	N	N	N	N
149	20241204	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-45	5	-2.11	27517120	13211	104.72	2075	2135	2055	2765	1495	2130	2082.89	0.19	0	-655	2163	2146	2118	2101	2073	2155	2110	43	635	100	1530	5	1	43232455	901	16.95	1.52	12	0.03	123.00	1372.00	2995	20231128	-30.38	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2560	-18.55	20240613	1947	7.09	20241113	0.56	N	408920	100	43 억	82136	N	N	N	N
150	20241204	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-55	5	-2.58	18977920	9098	72.12	2075	2135	2055	2765	1495	2130	2085.94	0.19	0	-655	2163	2146	2118	2101	2073	2155	2110	43	635	100	1530	5	1	43232455	897	16.87	1.51	12	0.02	123.00	1372.00	2995	20231128	-30.72	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	2560	-18.95	20240613	1947	6.57	20241113	0.56	N	408920	100	43 억	82136	N	N	N	N
151	20241204	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-50	5	-2.35	15825275	7575	60.05	2075	2135	2055	2765	1495	2130	2089.15	0.19	0	-297	2163	2146	2118	2101	2073	2155	2110	43	635	100	1530	5	1	43232455	899	16.91	1.52	12	0.02	123.00	1372.00	2995	20231128	-30.55	1947	20241113	6.83	2560	-18.75	20240613	1947	6.83	20241113	2560	-18.75	20240613	1947	6.83	20241113	0.56	N	408920	100	43 억	82136	N	N	N	N
152	20241204	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-25	5	-1.17	7917670	3769	29.88	2075	2135	2075	2765	1495	2130	2100.73	0.19	0	-371	2163	2146	2118	2101	2073	2155	2110	43	635	100	1530	5	1	43232455	910	17.11	1.53	12	0.01	123.00	1372.00	2995	20231128	-29.72	1947	20241113	8.12	2560	-17.77	20240613	1947	8.12	20241113	2560	-17.77	20240613	1947	8.12	20241113	0.56	N	408920	100	43 억	82136	N	N	N	N
153	20241204	091125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	5	2	0.23	4632790	2207	17.50	2075	2135	2075	2765	1495	2130	2099.13	0.19	0	-861	2163	2146	2118	2101	2073	2155	2110	43	635	100	1530	5	1	43232455	923	17.36	1.56	12	0.01	123.00	1372.00	2995	20231128	-28.71	1947	20241113	9.66	2560	-16.60	20240613	1947	9.66	20241113	2560	-16.60	20240613	1947	9.66	20241113	0.56	N	408920	100	43 억	82136	N	N	N	N
154	20241203	161209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	25	2	1.19	26651760	12615	41.28	2090	2135	2090	2735	1475	2105	2112.69	0.19	0	329	2131	2117	2096	2082	2061	2122	2087	43	630	100	1510	5	1	43232455	921	17.32	1.55	12	0.03	123.00	1372.00	2995	20231128	-28.88	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	2560	-16.80	20240613	1947	9.40	20241113	0.56	N	408920	100	43 억	81802	N	N	N	N
155	20241203	151257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	20	2	0.95	23164700	10972	35.91	2090	2135	2090	2735	1475	2105	2111.26	0.19	0	338	2131	2117	2096	2082	2061	2122	2087	43	630	100	1510	5	1	43232455	919	17.28	1.55	12	0.03	123.00	1372.00	2995	20231128	-29.05	1947	20241113	9.14	2560	-16.99	20240613	1947	9.14	20241113	2560	-16.99	20240613	1947	9.14	20241113	0.56	N	408920	100	43 억	81802	N	N	N	N
156	20241203	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	25	2	1.19	21281860	10088	33.01	2090	2135	2090	2735	1475	2105	2109.62	0.19	0	304	2131	2117	2096	2082	2061	2122	2087	43	630	100	1510	5	1	43232455	921	17.32	1.55	12	0.02	123.00	1372.00	2995	20231128	-28.88	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	2560	-16.80	20240613	1947	9.40	20241113	0.56	N	408920	100	43 억	81802	N	N	N	N
157	20241203	131230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	25	2	1.19	21085840	9996	32.71	2090	2135	2090	2735	1475	2105	2109.43	0.19	0	292	2131	2117	2096	2082	2061	2122	2087	43	630	100	1510	5	1	43232455	921	17.32	1.55	12	0.02	123.00	1372.00	2995	20231128	-28.88	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	2560	-16.80	20240613	1947	9.40	20241113	0.56	N	408920	100	43 억	81802	N	N	N	N
158	20241203	121251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	30	2	1.43	20110205	9538	31.21	2090	2135	2090	2735	1475	2105	2108.43	0.19	0	261	2131	2117	2096	2082	2061	2122	2087	43	630	100	1510	5	1	43232455	923	17.36	1.56	12	0.02	123.00	1372.00	2995	20231128	-28.71	1947	20241113	9.66	2560	-16.60	20240613	1947	9.66	20241113	2560	-16.60	20240613	1947	9.66	20241113	0.56	N	408920	100	43 억	81802	N	N	N	N
159	20241203	111222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	25	2	1.19	15952680	7584	24.82	2090	2130	2090	2735	1475	2105	2103.47	0.19	0	199	2131	2117	2096	2082	2061	2122	2087	43	630	100	1510	5	1	43232455	921	17.32	1.55	12	0.02	123.00	1372.00	2995	20231128	-28.88	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	2560	-16.80	20240613	1947	9.40	20241113	0.56	N	408920	100	43 억	81802	N	N	N	N
160	20241203	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	25	2	1.19	13218335	6298	20.61	2090	2130	2090	2735	1475	2105	2098.81	0.19	0	127	2131	2117	2096	2082	2061	2122	2087	43	630	100	1510	5	1	43232455	921	17.32	1.55	12	0.01	123.00	1372.00	2995	20231128	-28.88	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	2560	-16.80	20240613	1947	9.40	20241113	0.56	N	408920	100	43 억	81802	N	N	N	N
161	20241203	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	5	2	0.24	8701870	4163	13.62	2090	2115	2090	2735	1475	2105	2090.29	0.19	0	122	2131	2117	2096	2082	2061	2122	2087	43	630	100	1510	5	1	43232455	912	17.15	1.54	12	0.01	123.00	1372.00	2995	20231128	-29.55	1947	20241113	8.37	2560	-17.58	20240613	1947	8.37	20241113	2560	-17.58	20240613	1947	8.37	20241113	0.56	N	408920	100	43 억	81802	N	N	N	N
162	20241202	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	64066760	30558	295.65	2105	2110	2075	2715	1465	2090	2096.56	0.19	0	-26	2136	2112	2091	2067	2046	2125	2080	43	625	100	1500	5	1	43232455	910	17.11	1.53	12	0.07	123.00	1372.00	3090	20231123	-31.88	1947	20241113	8.12	2560	-17.77	20240613	1947	8.12	20241113	2560	-17.77	20240613	1947	8.12	20241113	0.56	N	408920	100	43 억	81846	N	N	N	N
163	20241202	151353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	10	2	0.48	63808150	30435	294.46	2105	2110	2075	2715	1465	2090	2096.54	0.19	0	2	2136	2112	2091	2067	2046	2125	2080	43	625	100	1500	5	1	43232455	908	17.07	1.53	12	0.07	123.00	1372.00	3090	20231123	-32.04	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2560	-17.97	20240613	1947	7.86	20241113	0.56	N	408920	100	43 억	81846	N	N	N	N
164	20241202	141243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	63328395	30207	292.25	2105	2110	2075	2715	1465	2090	2096.48	0.19	0	18	2136	2112	2091	2067	2046	2125	2080	43	625	100	1500	5	1	43232455	910	17.11	1.53	12	0.07	123.00	1372.00	3090	20231123	-31.88	1947	20241113	8.12	2560	-17.77	20240613	1947	8.12	20241113	2560	-17.77	20240613	1947	8.12	20241113	0.56	N	408920	100	43 억	81846	N	N	N	N
165	20241202	131154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	60046615	28645	277.14	2105	2110	2075	2715	1465	2090	2096.23	0.19	0	31	2136	2112	2091	2067	2046	2125	2080	43	625	100	1500	5	1	43232455	910	17.11	1.53	12	0.07	123.00	1372.00	3090	20231123	-31.88	1947	20241113	8.12	2560	-17.77	20240613	1947	8.12	20241113	2560	-17.77	20240613	1947	8.12	20241113	0.56	N	408920	100	43 억	81846	N	N	N	N
166	20241202	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	0	3	0.00	54008555	25765	249.27	2105	2110	2075	2715	1465	2090	2096.20	0.19	0	31	2136	2112	2091	2067	2046	2125	2080	43	625	100	1500	5	1	43232455	904	16.99	1.52	12	0.06	123.00	1372.00	3090	20231123	-32.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2560	-18.36	20240613	1947	7.34	20241113	0.56	N	408920	100	43 억	81846	N	N	N	N
167	20241202	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	5	2	0.24	44563640	21232	205.42	2105	2110	2090	2715	1465	2090	2098.89	0.19	0	31	2136	2112	2091	2067	2046	2125	2080	43	625	100	1500	5	1	43232455	906	17.03	1.53	12	0.05	123.00	1372.00	3090	20231123	-32.20	1947	20241113	7.60	2560	-18.16	20240613	1947	7.60	20241113	2560	-18.16	20240613	1947	7.60	20241113	0.56	N	408920	100	43 억	81846	N	N	N	N
168	20241202	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	20	2	0.96	6733120	3207	31.03	2105	2110	2095	2715	1465	2090	2099.51	0.19	0	0	2136	2112	2091	2067	2046	2125	2080	43	625	100	1500	5	1	43232455	912	17.15	1.54	12	0.01	123.00	1372.00	3090	20231123	-31.72	1947	20241113	8.37	2560	-17.58	20240613	1947	8.37	20241113	2560	-17.58	20240613	1947	8.37	20241113	0.56	N	408920	100	43 억	81846	N	N	N	N
169	20241202	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	16840	8	0.08	2105	2105	2105	2715	1465	2090	2105.00	0.19	0	0	2136	2112	2091	2067	2046	2125	2080	43	625	100	1500	5	1	43232455	910	17.11	1.53	12	0.00	123.00	1372.00	3090	20231123	-31.88	1947	20241113	8.12	2560	-17.77	20240613	1947	8.12	20241113	2560	-17.77	20240613	1947	8.12	20241113	0.56	N	408920	100	43 억	81846	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History