KissMeData/048550/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160535	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1400	-9	5	-0.64	105801322	75464	43.09	1394	1419	1389	1831	987	1409	1402.22	2.16	-6712	-4935	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1354	-13.73	1.37	12	0.08	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	2400	-41.67	20240510	1339	4.56	20241210	2400	-41.67	20240510	1339	4.56	20241210	2.13	N	048550	500	483 억	2087726	N	N	195	N	N
3	20241231	150536	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1400	-9	5	-0.64	105801322	75464	43.09	1394	1419	1389	1831	987	1409	1402.22	2.16	-6712	-4935	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1354	-13.73	1.37	12	0.08	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	2400	-41.67	20240510	1339	4.56	20241210	2400	-41.67	20240510	1339	4.56	20241210	2.13	N	048550	500	483 억	2087726	N	N	195	N	N
4	20241231	140534	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1400	-9	5	-0.64	105801322	75464	43.09	1394	1419	1389	1831	987	1409	1402.22	2.16	-6712	-4935	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1354	-13.73	1.37	12	0.08	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	2400	-41.67	20240510	1339	4.56	20241210	2400	-41.67	20240510	1339	4.56	20241210	2.13	N	048550	500	483 억	2087726	N	N	195	N	N
5	20241231	130535	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1400	-9	5	-0.64	105801322	75464	43.09	1394	1419	1389	1831	987	1409	1402.22	2.16	-6712	-4935	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1354	-13.73	1.37	12	0.08	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	2400	-41.67	20240510	1339	4.56	20241210	2400	-41.67	20240510	1339	4.56	20241210	2.13	N	048550	500	483 억	2087726	N	N	195	N	N
6	20241231	120534	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1400	-9	5	-0.64	105801322	75464	43.09	1394	1419	1389	1831	987	1409	1402.22	2.16	-6712	-4935	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1354	-13.73	1.37	12	0.08	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	2400	-41.67	20240510	1339	4.56	20241210	2400	-41.67	20240510	1339	4.56	20241210	2.13	N	048550	500	483 억	2087726	N	N	195	N	N
7	20241231	110533	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1400	-9	5	-0.64	105801322	75464	43.09	1394	1419	1389	1831	987	1409	1402.22	2.16	-6712	-4935	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1354	-13.73	1.37	12	0.08	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	2400	-41.67	20240510	1339	4.56	20241210	2400	-41.67	20240510	1339	4.56	20241210	2.13	N	048550	500	483 억	2087726	N	N	195	N	N
8	20241231	100527	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1400	-9	5	-0.64	105801322	75464	43.09	1394	1419	1389	1831	987	1409	1402.22	2.16	-6712	-4935	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1354	-13.73	1.37	12	0.08	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	2400	-41.67	20240510	1339	4.56	20241210	2400	-41.67	20240510	1339	4.56	20241210	2.13	N	048550	500	483 억	2087726	N	N	195	N	N
9	20241231	090536	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1400	-9	5	-0.64	105801322	75464	43.09	1394	1419	1389	1831	987	1409	1402.22	2.16	-6712	-4935	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1354	-13.73	1.37	12	0.08	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	2400	-41.67	20240510	1339	4.56	20241210	2400	-41.67	20240510	1339	4.56	20241210	2.13	N	048550	500	483 억	2087726	N	N	195	N	N
10	20241230	160532	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1400	-9	5	-0.64	103323562	73684	42.08	1394	1419	1389	1831	987	1409	1402.22	2.17	0	-4935	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1354	-13.73	1.37	12	0.08	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	2400	-41.67	20240510	1339	4.56	20241210	2400	-41.67	20240510	1339	4.56	20241210	2.13	N	048550	500	483 억	2094438	N	N	195	N	N
11	20241230	150535	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1401	-8	5	-0.57	90181862	64308	36.72	1394	1419	1389	1831	987	1409	1402.31	2.17	0	-6308	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1355	-13.74	1.37	12	0.07	-102.00	1025.00	2400	20240510	-41.62	1339	20241210	4.63	2400	-41.62	20240510	1339	4.63	20241210	2400	-41.62	20240510	1339	4.63	20241210	2.13	N	048550	500	483 억	2094438	N	N	2155	N	N
12	20241230	140534	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1397	-12	5	-0.85	76233546	54360	31.04	1394	1419	1389	1831	987	1409	1402.35	2.17	0	-8220	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1351	-13.70	1.36	12	0.06	-102.00	1025.00	2400	20240510	-41.79	1339	20241210	4.33	2400	-41.79	20240510	1339	4.33	20241210	2400	-41.79	20240510	1339	4.33	20241210	2.13	N	048550	500	483 억	2094438	N	N	2155	N	N
13	20241230	130534	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1405	-4	5	-0.28	53725478	38298	21.87	1394	1419	1389	1831	987	1409	1402.78	2.17	0	-5883	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1359	-13.77	1.37	12	0.04	-102.00	1025.00	2400	20240510	-41.46	1339	20241210	4.93	2400	-41.46	20240510	1339	4.93	20241210	2400	-41.46	20240510	1339	4.93	20241210	2.13	N	048550	500	483 억	2094438	N	N	2155	N	N
14	20241230	120531	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1401	-8	5	-0.57	39128775	27870	15.91	1394	1419	1389	1831	987	1409	1403.92	2.17	0	-3637	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1355	-13.74	1.37	12	0.03	-102.00	1025.00	2400	20240510	-41.62	1339	20241210	4.63	2400	-41.62	20240510	1339	4.63	20241210	2400	-41.62	20240510	1339	4.63	20241210	2.13	N	048550	500	483 억	2094438	N	N	2155	N	N
15	20241230	110534	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1409	0	3	0.00	30602646	21787	12.44	1394	1419	1389	1831	987	1409	1404.57	2.17	0	-1597	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1363	-13.81	1.37	12	0.02	-102.00	1025.00	2400	20240510	-41.29	1339	20241210	5.23	2400	-41.29	20240510	1339	5.23	20241210	2400	-41.29	20240510	1339	5.23	20241210	2.13	N	048550	500	483 억	2094438	N	N	2155	N	N
16	20241230	100534	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1416	7	2	0.50	24361673	17358	9.91	1394	1419	1389	1831	987	1409	1403.39	2.17	0	925	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1369	-13.88	1.38	12	0.02	-102.00	1025.00	2400	20240510	-41.00	1339	20241210	5.75	2400	-41.00	20240510	1339	5.75	20241210	2400	-41.00	20240510	1339	5.75	20241210	2.13	N	048550	500	483 억	2094438	N	N	2155	N	N
17	20241230	090535	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1419	10	2	0.71	10872492	7777	4.44	1394	1419	1389	1831	987	1409	1397.59	2.17	0	-1135	1449	1429	1411	1391	1373	1420	1382	484	422	500	1040	1	1	96714620	1372	-13.91	1.38	12	0.01	-102.00	1025.00	2400	20240510	-40.88	1339	20241210	5.97	2400	-40.88	20240510	1339	5.97	20241210	2400	-40.88	20240510	1339	5.97	20241210	2.13	N	048550	500	483 억	2094438	N	N	2155	N	N
18	20241227	160531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1409	-27	5	-1.88	239177394	169781	83.64	1415	1431	1393	1866	1006	1436	1408.74	2.17	0	-4641	1504	1469	1442	1407	1380	1456	1394	484	430	500	1060	1	1	96714620	1363	-13.81	1.37	12	0.18	-102.00	1025.00	2400	20240510	-41.29	1339	20241210	5.23	2400	-41.29	20240510	1339	5.23	20241210	2400	-41.29	20240510	1339	5.23	20241210	2.11	N	048550	500	483 억	2098948	N	N	2155	N	N
19	20241227	150531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1415	-21	5	-1.46	222182127	157720	77.70	1415	1431	1393	1866	1006	1436	1408.71	2.17	0	-2354	1504	1469	1442	1407	1380	1456	1394	484	430	500	1060	1	1	96714620	1369	-13.87	1.38	12	0.16	-102.00	1025.00	2400	20240510	-41.04	1339	20241210	5.68	2400	-41.04	20240510	1339	5.68	20241210	2400	-41.04	20240510	1339	5.68	20241210	2.11	N	048550	500	483 억	2098948	N	N	22776	N	N
20	20241227	140533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1409	-27	5	-1.88	164431996	116768	57.52	1415	1431	1393	1866	1006	1436	1408.19	2.17	0	-7304	1504	1469	1442	1407	1380	1456	1394	484	430	500	1060	1	1	96714620	1363	-13.81	1.37	12	0.12	-102.00	1025.00	2400	20240510	-41.29	1339	20241210	5.23	2400	-41.29	20240510	1339	5.23	20241210	2400	-41.29	20240510	1339	5.23	20241210	2.11	N	048550	500	483 억	2098948	N	N	22776	N	N
21	20241227	130532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1409	-27	5	-1.88	159130319	112997	55.67	1415	1431	1393	1866	1006	1436	1408.27	2.17	0	-6450	1504	1469	1442	1407	1380	1456	1394	484	430	500	1060	1	1	96714620	1363	-13.81	1.37	12	0.12	-102.00	1025.00	2400	20240510	-41.29	1339	20241210	5.23	2400	-41.29	20240510	1339	5.23	20241210	2400	-41.29	20240510	1339	5.23	20241210	2.11	N	048550	500	483 억	2098948	N	N	22776	N	N
22	20241227	120531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1398	-38	5	-2.65	143070304	101520	50.01	1415	1431	1393	1866	1006	1436	1409.28	2.17	0	-5352	1504	1469	1442	1407	1380	1456	1394	484	430	500	1060	1	1	96714620	1352	-13.71	1.36	12	0.10	-102.00	1025.00	2400	20240510	-41.75	1339	20241210	4.41	2400	-41.75	20240510	1339	4.41	20241210	2400	-41.75	20240510	1339	4.41	20241210	2.11	N	048550	500	483 억	2098948	N	N	22776	N	N
23	20241227	110531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1395	-41	5	-2.86	114914139	81375	40.09	1415	1431	1395	1866	1006	1436	1412.15	2.17	0	-922	1504	1469	1442	1407	1380	1456	1394	484	430	500	1060	1	1	96714620	1349	-13.68	1.36	12	0.08	-102.00	1025.00	2400	20240510	-41.88	1339	20241210	4.18	2400	-41.88	20240510	1339	4.18	20241210	2400	-41.88	20240510	1339	4.18	20241210	2.11	N	048550	500	483 억	2098948	N	N	22776	N	N
24	20241227	100530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1410	-26	5	-1.81	57389516	40580	19.99	1415	1431	1407	1866	1006	1436	1414.23	2.17	0	-1375	1504	1469	1442	1407	1380	1456	1394	484	430	500	1060	1	1	96714620	1364	-13.82	1.38	12	0.04	-102.00	1025.00	2400	20240510	-41.25	1339	20241210	5.30	2400	-41.25	20240510	1339	5.30	20241210	2400	-41.25	20240510	1339	5.30	20241210	2.11	N	048550	500	483 억	2098948	N	N	22776	N	N
25	20241227	090533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1417	-19	5	-1.32	9820710	6927	3.41	1415	1431	1415	1866	1006	1436	1417.72	2.17	0	1751	1504	1469	1442	1407	1380	1456	1394	484	430	500	1060	1	1	96714620	1370	-13.89	1.38	12	0.01	-102.00	1025.00	2400	20240510	-40.96	1339	20241210	5.83	2400	-40.96	20240510	1339	5.83	20241210	2400	-40.96	20240510	1339	5.83	20241210	2.11	N	048550	500	483 억	2098948	N	N	22776	N	N
26	20241226	160530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1436	-29	5	-1.98	286968638	198743	110.65	1465	1477	1415	1904	1026	1465	1443.93	2.16	0	2429	1537	1500	1470	1433	1403	1486	1419	484	439	500	1080	1	1	96714620	1389	-14.08	1.40	12	0.21	-102.00	1025.00	2400	20240510	-40.17	1339	20241210	7.24	2400	-40.17	20240510	1339	7.24	20241210	2400	-40.17	20240510	1339	7.24	20241210	2.11	N	048550	500	483 억	2093526	N	N	22776	N	N
27	20241226	150527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1432	-33	5	-2.25	274305671	189920	105.74	1465	1477	1415	1904	1026	1465	1444.32	2.16	0	1811	1537	1500	1470	1433	1403	1486	1419	484	439	500	1080	1	1	96714620	1385	-14.04	1.40	12	0.20	-102.00	1025.00	2400	20240510	-40.33	1339	20241210	6.95	2400	-40.33	20240510	1339	6.95	20241210	2400	-40.33	20240510	1339	6.95	20241210	2.11	N	048550	500	483 억	2093526	N	N	15873	N	N
28	20241226	140527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1440	-25	5	-1.71	195180342	134391	74.82	1465	1477	1431	1904	1026	1465	1452.33	2.16	0	-17015	1537	1500	1470	1433	1403	1486	1419	484	439	500	1080	1	1	96714620	1393	-14.12	1.40	12	0.14	-102.00	1025.00	2400	20240510	-40.00	1339	20241210	7.54	2400	-40.00	20240510	1339	7.54	20241210	2400	-40.00	20240510	1339	7.54	20241210	2.11	N	048550	500	483 억	2093526	N	N	15873	N	N
29	20241226	130528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1453	-12	5	-0.82	151443988	104076	57.95	1465	1477	1444	1904	1026	1465	1455.13	2.16	0	-8138	1537	1500	1470	1433	1403	1486	1419	484	439	500	1080	1	1	96714620	1405	-14.25	1.42	12	0.11	-102.00	1025.00	2400	20240510	-39.46	1339	20241210	8.51	2400	-39.46	20240510	1339	8.51	20241210	2400	-39.46	20240510	1339	8.51	20241210	2.11	N	048550	500	483 억	2093526	N	N	15873	N	N
30	20241226	120525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1446	-19	5	-1.30	133671368	91799	51.11	1465	1477	1446	1904	1026	1465	1456.13	2.16	0	-2184	1537	1500	1470	1433	1403	1486	1419	484	439	500	1080	1	1	96714620	1398	-14.18	1.41	12	0.09	-102.00	1025.00	2400	20240510	-39.75	1339	20241210	7.99	2400	-39.75	20240510	1339	7.99	20241210	2400	-39.75	20240510	1339	7.99	20241210	2.11	N	048550	500	483 억	2093526	N	N	15873	N	N
31	20241226	110527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1466	1	2	0.07	74071846	50698	28.23	1465	1477	1449	1904	1026	1465	1461.04	2.16	0	1094	1537	1500	1470	1433	1403	1486	1419	484	439	500	1080	1	1	96714620	1418	-14.37	1.43	12	0.05	-102.00	1025.00	2400	20240510	-38.92	1339	20241210	9.48	2400	-38.92	20240510	1339	9.48	20241210	2400	-38.92	20240510	1339	9.48	20241210	2.11	N	048550	500	483 억	2093526	N	N	15873	N	N
32	20241226	100527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1467	2	2	0.14	40859096	27866	15.51	1465	1477	1461	1904	1026	1465	1466.27	2.16	0	3473	1537	1500	1470	1433	1403	1486	1419	484	439	500	1080	1	1	96714620	1419	-14.38	1.43	12	0.03	-102.00	1025.00	2400	20240510	-38.88	1339	20241210	9.56	2400	-38.88	20240510	1339	9.56	20241210	2400	-38.88	20240510	1339	9.56	20241210	2.11	N	048550	500	483 억	2093526	N	N	15873	N	N
33	20241226	090528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1465	0	3	0.00	10460200	7140	3.98	1465	1466	1465	1904	1026	1465	1465.01	2.16	0	6201	1537	1500	1470	1433	1403	1486	1419	484	439	500	1080	1	1	96714620	1417	-14.36	1.43	12	0.01	-102.00	1025.00	2400	20240510	-38.96	1339	20241210	9.41	2400	-38.96	20240510	1339	9.41	20241210	2400	-38.96	20240510	1339	9.41	20241210	2.11	N	048550	500	483 억	2093526	N	N	15873	N	N
34	20241224	160527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1465	-22	5	-1.48	264401958	178033	215.03	1487	1507	1440	1933	1041	1487	1485.13	2.16	0	-4756	1519	1502	1492	1475	1465	1498	1471	484	446	500	1100	1	1	96714620	1417	-14.36	1.43	12	0.18	-102.00	1025.00	2400	20240510	-38.96	1339	20241210	9.41	2400	-38.96	20240510	1339	9.41	20241210	2400	-38.96	20240510	1339	9.41	20241210	2.12	N	048550	500	483 억	2089468	N	N	15873	N	N
35	20241224	150527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1473	-14	5	-0.94	241759083	162602	196.39	1487	1507	1440	1933	1041	1487	1486.81	2.16	0	-52	1519	1502	1492	1475	1465	1498	1471	484	446	500	1100	1	1	96714620	1425	-14.44	1.44	12	0.17	-102.00	1025.00	2400	20240510	-38.62	1339	20241210	10.01	2400	-38.62	20240510	1339	10.01	20241210	2400	-38.62	20240510	1339	10.01	20241210	2.12	N	048550	500	483 억	2089468	N	N	3846	N	N
36	20241224	140525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1489	2	2	0.13	165026716	110494	133.46	1487	1507	1480	1933	1041	1487	1493.54	2.16	0	10305	1519	1502	1492	1475	1465	1498	1471	484	446	500	1100	1	1	96714620	1440	-14.60	1.45	12	0.11	-102.00	1025.00	2400	20240510	-37.96	1339	20241210	11.20	2400	-37.96	20240510	1339	11.20	20241210	2400	-37.96	20240510	1339	11.20	20241210	2.12	N	048550	500	483 억	2089468	N	N	3846	N	N
37	20241224	130526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1493	6	2	0.40	149961272	100355	121.21	1487	1507	1480	1933	1041	1487	1494.31	2.16	0	14057	1519	1502	1492	1475	1465	1498	1471	484	446	500	1100	1	1	96714620	1444	-14.64	1.46	12	0.10	-102.00	1025.00	2400	20240510	-37.79	1339	20241210	11.50	2400	-37.79	20240510	1339	11.50	20241210	2400	-37.79	20240510	1339	11.50	20241210	2.12	N	048550	500	483 억	2089468	N	N	3846	N	N
38	20241224	120525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1497	10	2	0.67	145011322	97036	117.20	1487	1507	1480	1933	1041	1487	1494.41	2.16	0	16337	1519	1502	1492	1475	1465	1498	1471	484	446	500	1100	1	1	96714620	1448	-14.68	1.46	12	0.10	-102.00	1025.00	2400	20240510	-37.62	1339	20241210	11.80	2400	-37.62	20240510	1339	11.80	20241210	2400	-37.62	20240510	1339	11.80	20241210	2.12	N	048550	500	483 억	2089468	N	N	3846	N	N
39	20241224	110527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1499	12	2	0.81	119110156	79706	96.27	1487	1507	1480	1933	1041	1487	1494.37	2.16	0	26922	1519	1502	1492	1475	1465	1498	1471	484	446	500	1100	1	1	96714620	1450	-14.70	1.46	12	0.08	-102.00	1025.00	2400	20240510	-37.54	1339	20241210	11.95	2400	-37.54	20240510	1339	11.95	20241210	2400	-37.54	20240510	1339	11.95	20241210	2.12	N	048550	500	483 억	2089468	N	N	3846	N	N
40	20241224	100527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1504	17	2	1.14	100186604	67080	81.02	1487	1507	1480	1933	1041	1487	1493.54	2.16	0	31608	1519	1502	1492	1475	1465	1498	1471	484	446	500	1100	1	1	96714620	1455	-14.75	1.47	12	0.07	-102.00	1025.00	2400	20240510	-37.33	1339	20241210	12.32	2400	-37.33	20240510	1339	12.32	20241210	2400	-37.33	20240510	1339	12.32	20241210	2.12	N	048550	500	483 억	2089468	N	N	3846	N	N
41	20241224	090529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1487	0	3	0.00	3821630	2570	3.10	1487	1499	1487	1933	1041	1487	1487.02	2.16	0	-227	1519	1502	1492	1475	1465	1498	1471	484	446	500	1100	1	1	96714620	1438	-14.58	1.45	12	0.00	-102.00	1025.00	2400	20240510	-38.04	1339	20241210	11.05	2400	-38.04	20240510	1339	11.05	20241210	2400	-38.04	20240510	1339	11.05	20241210	2.12	N	048550	500	483 억	2089468	N	N	3846	N	N
42	20241223	160522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1487	-3	5	-0.20	121938986	81756	41.29	1491	1509	1482	1937	1043	1490	1491.53	2.17	0	-15870	1572	1530	1510	1468	1448	1521	1459	484	447	500	1100	1	1	96714620	1438	-14.58	1.45	12	0.08	-102.00	1025.00	2400	20240510	-38.04	1339	20241210	11.05	2400	-38.04	20240510	1339	11.05	20241210	2400	-38.04	20240510	1339	11.05	20241210	2.12	N	048550	500	483 억	2103177	N	N	3846	N	N
43	20241223	150526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1493	3	2	0.20	103013945	69042	34.87	1491	1509	1482	1937	1043	1490	1492.05	2.17	0	-14232	1572	1530	1510	1468	1448	1521	1459	484	447	500	1100	1	1	96714620	1444	-14.64	1.46	12	0.07	-102.00	1025.00	2400	20240510	-37.79	1339	20241210	11.50	2400	-37.79	20240510	1339	11.50	20241210	2400	-37.79	20240510	1339	11.50	20241210	2.12	N	048550	500	483 억	2103177	N	N	0	N	N
44	20241223	140521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1494	4	2	0.27	95730816	64165	32.40	1491	1509	1482	1937	1043	1490	1491.95	2.17	0	-16394	1572	1530	1510	1468	1448	1521	1459	484	447	500	1100	1	1	96714620	1445	-14.65	1.46	12	0.07	-102.00	1025.00	2400	20240510	-37.75	1339	20241210	11.58	2400	-37.75	20240510	1339	11.58	20241210	2400	-37.75	20240510	1339	11.58	20241210	2.12	N	048550	500	483 억	2103177	N	N	0	N	N
45	20241223	130522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1495	5	2	0.34	88319884	59196	29.89	1491	1509	1482	1937	1043	1490	1491.99	2.17	0	-16660	1572	1530	1510	1468	1448	1521	1459	484	447	500	1100	1	1	96714620	1446	-14.66	1.46	12	0.06	-102.00	1025.00	2400	20240510	-37.71	1339	20241210	11.65	2400	-37.71	20240510	1339	11.65	20241210	2400	-37.71	20240510	1339	11.65	20241210	2.12	N	048550	500	483 억	2103177	N	N	0	N	N
46	20241223	120524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1490	0	3	0.00	58448425	39131	19.76	1491	1509	1489	1937	1043	1490	1493.66	2.17	0	-10707	1572	1530	1510	1468	1448	1521	1459	484	447	500	1100	1	1	96714620	1441	-14.61	1.45	12	0.04	-102.00	1025.00	2400	20240510	-37.92	1339	20241210	11.28	2400	-37.92	20240510	1339	11.28	20241210	2400	-37.92	20240510	1339	11.28	20241210	2.12	N	048550	500	483 억	2103177	N	N	0	N	N
47	20241223	110522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1502	12	2	0.81	39691015	26598	13.43	1491	1509	1490	1937	1043	1490	1492.26	2.17	0	-4984	1572	1530	1510	1468	1448	1521	1459	484	447	500	1100	1	1	96714620	1453	-14.73	1.47	12	0.03	-102.00	1025.00	2400	20240510	-37.42	1339	20241210	12.17	2400	-37.42	20240510	1339	12.17	20241210	2400	-37.42	20240510	1339	12.17	20241210	2.12	N	048550	500	483 억	2103177	N	N	0	N	N
48	20241223	100519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1499	9	2	0.60	16426314	11001	5.56	1491	1509	1490	1937	1043	1490	1493.17	2.17	0	-3555	1572	1530	1510	1468	1448	1521	1459	484	447	500	1100	1	1	96714620	1450	-14.70	1.46	12	0.01	-102.00	1025.00	2400	20240510	-37.54	1339	20241210	11.95	2400	-37.54	20240510	1339	11.95	20241210	2400	-37.54	20240510	1339	11.95	20241210	2.12	N	048550	500	483 억	2103177	N	N	0	N	N
49	20241223	090522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1507	17	2	1.14	1998070	1331	0.67	1491	1509	1491	1937	1043	1490	1501.18	2.17	0	-193	1572	1530	1510	1468	1448	1521	1459	484	447	500	1100	1	1	96714620	1457	-14.77	1.47	12	0.00	-102.00	1025.00	2400	20240510	-37.21	1339	20241210	12.55	2400	-37.21	20240510	1339	12.55	20241210	2400	-37.21	20240510	1339	12.55	20241210	2.12	N	048550	500	483 억	2103177	N	N	0	N	N
50	20241220	160520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1490	-62	5	-3.99	290559509	192622	249.06	1552	1552	1490	2015	1087	1552	1508.44	2.20	0	-26704	1597	1574	1557	1534	1517	1586	1546	484	463	500	1140	1	1	96714620	1441	-14.61	1.45	12	0.20	-102.00	1025.00	2400	20240510	-37.92	1339	20241210	11.28	2400	-37.92	20240510	1339	11.28	20241210	2400	-37.92	20240510	1339	11.28	20241210	2.11	N	048550	500	483 억	2129881	N	N	3959	N	N
51	20241220	150522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1496	-56	5	-3.61	239035279	158085	204.40	1552	1552	1494	2015	1087	1552	1512.03	2.20	0	-26513	1597	1574	1557	1534	1517	1586	1546	484	463	500	1140	1	1	96714620	1447	-14.67	1.46	12	0.16	-102.00	1025.00	2400	20240510	-37.67	1339	20241210	11.73	2400	-37.67	20240510	1339	11.73	20241210	2400	-37.67	20240510	1339	11.73	20241210	2.11	N	048550	500	483 억	2129881	N	N	3959	N	N
52	20241220	140521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1500	-52	5	-3.35	179616326	118419	153.11	1552	1552	1500	2015	1087	1552	1516.74	2.20	0	-24632	1597	1574	1557	1534	1517	1586	1546	484	463	500	1140	1	1	96714620	1451	-14.71	1.46	12	0.12	-102.00	1025.00	2400	20240510	-37.50	1339	20241210	12.02	2400	-37.50	20240510	1339	12.02	20241210	2400	-37.50	20240510	1339	12.02	20241210	2.11	N	048550	500	483 억	2129881	N	N	3959	N	N
53	20241220	130519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1508	-44	5	-2.84	152378607	100287	129.67	1552	1552	1507	2015	1087	1552	1519.38	2.20	0	-12481	1597	1574	1557	1534	1517	1586	1546	484	463	500	1140	1	1	96714620	1458	-14.78	1.47	12	0.10	-102.00	1025.00	2400	20240510	-37.17	1339	20241210	12.62	2400	-37.17	20240510	1339	12.62	20241210	2400	-37.17	20240510	1339	12.62	20241210	2.11	N	048550	500	483 억	2129881	N	N	3959	N	N
54	20241220	120519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1515	-37	5	-2.38	126337447	83036	107.36	1552	1552	1507	2015	1087	1552	1521.42	2.20	0	-13494	1597	1574	1557	1534	1517	1586	1546	484	463	500	1140	1	1	96714620	1465	-14.85	1.48	12	0.09	-102.00	1025.00	2400	20240510	-36.88	1339	20241210	13.14	2400	-36.88	20240510	1339	13.14	20241210	2400	-36.88	20240510	1339	13.14	20241210	2.11	N	048550	500	483 억	2129881	N	N	3959	N	N
55	20241220	110519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1519	-33	5	-2.13	103095608	67644	87.46	1552	1552	1508	2015	1087	1552	1524.03	2.20	0	-10928	1597	1574	1557	1534	1517	1586	1546	484	463	500	1140	1	1	96714620	1469	-14.89	1.48	12	0.07	-102.00	1025.00	2400	20240510	-36.71	1339	20241210	13.44	2400	-36.71	20240510	1339	13.44	20241210	2400	-36.71	20240510	1339	13.44	20241210	2.11	N	048550	500	483 억	2129881	N	N	3959	N	N
56	20241220	100520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1526	-26	5	-1.68	50339488	32905	42.55	1552	1552	1517	2015	1087	1552	1529.74	2.20	0	-4446	1597	1574	1557	1534	1517	1586	1546	484	463	500	1140	1	1	96714620	1476	-14.96	1.49	12	0.03	-102.00	1025.00	2400	20240510	-36.42	1339	20241210	13.97	2400	-36.42	20240510	1339	13.97	20241210	2400	-36.42	20240510	1339	13.97	20241210	2.11	N	048550	500	483 억	2129881	N	N	3959	N	N
57	20241220	090521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1550	-2	5	-0.13	4384398	2825	3.65	1552	1552	1550	2015	1087	1552	1552.00	2.20	0	-1333	1597	1574	1557	1534	1517	1586	1546	484	463	500	1140	1	1	96714620	1499	-15.20	1.51	12	0.00	-102.00	1025.00	2400	20240510	-35.42	1339	20241210	15.76	2400	-35.42	20240510	1339	15.76	20241210	2400	-35.42	20240510	1339	15.76	20241210	2.11	N	048550	500	483 억	2129881	N	N	3959	N	N
58	20241219	160519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1552	-36	5	-2.27	120223628	77032	88.74	1540	1580	1540	2060	1112	1588	1560.70	2.21	0	-7695	1605	1596	1588	1579	1571	1601	1584	484	472	500	1170	1	1	96714620	1501	-15.22	1.51	12	0.08	-102.00	1025.00	2400	20240510	-35.33	1339	20241210	15.91	2400	-35.33	20240510	1339	15.91	20241210	2400	-35.33	20240510	1339	15.91	20241210	2.11	N	048550	500	483 억	2136560	N	N	3959	N	N
59	20241219	150517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1556	-32	5	-2.02	97647530	62499	72.00	1540	1580	1540	2060	1112	1588	1562.39	2.21	0	-441	1605	1596	1588	1579	1571	1601	1584	484	472	500	1170	1	1	96714620	1505	-15.25	1.52	12	0.06	-102.00	1025.00	2400	20240510	-35.17	1339	20241210	16.21	2400	-35.17	20240510	1339	16.21	20241210	2400	-35.17	20240510	1339	16.21	20241210	2.11	N	048550	500	483 억	2136560	N	N	0	N	N
60	20241219	140519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1566	-22	5	-1.39	80931951	51790	59.66	1540	1580	1540	2060	1112	1588	1562.69	2.21	0	3069	1605	1596	1588	1579	1571	1601	1584	484	472	500	1170	1	1	96714620	1515	-15.35	1.53	12	0.05	-102.00	1025.00	2400	20240510	-34.75	1339	20241210	16.95	2400	-34.75	20240510	1339	16.95	20241210	2400	-34.75	20240510	1339	16.95	20241210	2.11	N	048550	500	483 억	2136560	N	N	0	N	N
61	20241219	130519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1571	-17	5	-1.07	74157982	47474	54.69	1540	1580	1540	2060	1112	1588	1562.08	2.21	0	3736	1605	1596	1588	1579	1571	1601	1584	484	472	500	1170	1	1	96714620	1519	-15.40	1.53	12	0.05	-102.00	1025.00	2400	20240510	-34.54	1339	20241210	17.33	2400	-34.54	20240510	1339	17.33	20241210	2400	-34.54	20240510	1339	17.33	20241210	2.11	N	048550	500	483 억	2136560	N	N	0	N	N
62	20241219	120520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1563	-25	5	-1.57	64833944	41512	47.82	1540	1580	1540	2060	1112	1588	1561.81	2.21	0	4177	1605	1596	1588	1579	1571	1601	1584	484	472	500	1170	1	1	96714620	1512	-15.32	1.52	12	0.04	-102.00	1025.00	2400	20240510	-34.88	1339	20241210	16.73	2400	-34.88	20240510	1339	16.73	20241210	2400	-34.88	20240510	1339	16.73	20241210	2.11	N	048550	500	483 억	2136560	N	N	0	N	N
63	20241219	110518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1558	-30	5	-1.89	63569408	40702	46.89	1540	1580	1540	2060	1112	1588	1561.83	2.21	0	4269	1605	1596	1588	1579	1571	1601	1584	484	472	500	1170	1	1	96714620	1507	-15.27	1.52	12	0.04	-102.00	1025.00	2400	20240510	-35.08	1339	20241210	16.36	2400	-35.08	20240510	1339	16.36	20241210	2400	-35.08	20240510	1339	16.36	20241210	2.11	N	048550	500	483 억	2136560	N	N	0	N	N
64	20241219	100510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1564	-24	5	-1.51	54425019	34845	40.14	1540	1580	1540	2060	1112	1588	1561.92	2.21	0	6564	1605	1596	1588	1579	1571	1601	1584	484	472	500	1170	1	1	96714620	1513	-15.33	1.53	12	0.04	-102.00	1025.00	2400	20240510	-34.83	1339	20241210	16.80	2400	-34.83	20240510	1339	16.80	20241210	2400	-34.83	20240510	1339	16.80	20241210	2.11	N	048550	500	483 억	2136560	N	N	0	N	N
65	20241219	090519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1568	-20	5	-1.26	13424448	8637	9.95	1540	1580	1540	2060	1112	1588	1554.30	2.21	0	4201	1605	1596	1588	1579	1571	1601	1584	484	472	500	1170	1	1	96714620	1516	-15.37	1.53	12	0.01	-102.00	1025.00	2400	20240510	-34.67	1339	20241210	17.10	2400	-34.67	20240510	1339	17.10	20241210	2400	-34.67	20240510	1339	17.10	20241210	2.11	N	048550	500	483 억	2136560	N	N	0	N	N
66	20241218	160516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1588	1	2	0.06	137730046	86799	91.16	1587	1597	1580	2060	1111	1587	1586.77	2.21	0	1353	1613	1599	1586	1572	1559	1607	1580	484	473	500	1170	1	1	96714620	1536	-15.57	1.55	12	0.09	-102.00	1025.00	2400	20240510	-33.83	1339	20241210	18.60	2400	-33.83	20240510	1339	18.60	20241210	2400	-33.83	20240510	1339	18.60	20241210	2.16	N	048550	500	483 억	2134209	N	N	0	N	N
67	20241218	150518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1588	1	2	0.06	108052584	68110	71.54	1587	1597	1580	2060	1111	1587	1586.44	2.21	0	-4003	1613	1599	1586	1572	1559	1607	1580	484	473	500	1170	1	1	96714620	1536	-15.57	1.55	12	0.07	-102.00	1025.00	2400	20240510	-33.83	1339	20241210	18.60	2400	-33.83	20240510	1339	18.60	20241210	2400	-33.83	20240510	1339	18.60	20241210	2.16	N	048550	500	483 억	2134209	N	N	0	N	N
68	20241218	140517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1584	-3	5	-0.19	87912818	55424	58.21	1587	1597	1580	2060	1111	1587	1586.19	2.21	0	-12900	1613	1599	1586	1572	1559	1607	1580	484	473	500	1170	1	1	96714620	1532	-15.53	1.55	12	0.06	-102.00	1025.00	2400	20240510	-34.00	1339	20241210	18.30	2400	-34.00	20240510	1339	18.30	20241210	2400	-34.00	20240510	1339	18.30	20241210	2.16	N	048550	500	483 억	2134209	N	N	0	N	N
69	20241218	130518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1589	2	2	0.13	69677574	43893	46.10	1587	1597	1580	2060	1111	1587	1587.44	2.21	0	-14621	1613	1599	1586	1572	1559	1607	1580	484	473	500	1170	1	1	96714620	1537	-15.58	1.55	12	0.05	-102.00	1025.00	2400	20240510	-33.79	1339	20241210	18.67	2400	-33.79	20240510	1339	18.67	20241210	2400	-33.79	20240510	1339	18.67	20241210	2.16	N	048550	500	483 억	2134209	N	N	0	N	N
70	20241218	120518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1592	5	2	0.32	40215173	25304	26.58	1587	1597	1580	2060	1111	1587	1589.28	2.21	0	-6430	1613	1599	1586	1572	1559	1607	1580	484	473	500	1170	1	1	96714620	1540	-15.61	1.55	12	0.03	-102.00	1025.00	2400	20240510	-33.67	1339	20241210	18.89	2400	-33.67	20240510	1339	18.89	20241210	2400	-33.67	20240510	1339	18.89	20241210	2.16	N	048550	500	483 억	2134209	N	N	0	N	N
71	20241218	110517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1593	6	2	0.38	32052216	20170	21.18	1587	1597	1580	2060	1111	1587	1589.10	2.21	0	-4965	1613	1599	1586	1572	1559	1607	1580	484	473	500	1170	1	1	96714620	1541	-15.62	1.55	12	0.02	-102.00	1025.00	2400	20240510	-33.62	1339	20241210	18.97	2400	-33.62	20240510	1339	18.97	20241210	2400	-33.62	20240510	1339	18.97	20241210	2.16	N	048550	500	483 억	2134209	N	N	0	N	N
72	20241218	100517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1591	4	2	0.25	19808963	12475	13.10	1587	1597	1580	2060	1111	1587	1587.89	2.21	0	-4665	1613	1599	1586	1572	1559	1607	1580	484	473	500	1170	1	1	96714620	1539	-15.60	1.55	12	0.01	-102.00	1025.00	2400	20240510	-33.71	1339	20241210	18.82	2400	-33.71	20240510	1339	18.82	20241210	2400	-33.71	20240510	1339	18.82	20241210	2.16	N	048550	500	483 억	2134209	N	N	0	N	N
73	20241218	090519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1595	8	2	0.50	1861405	1171	1.23	1587	1595	1586	2060	1111	1587	1589.59	2.21	0	-71	1613	1599	1586	1572	1559	1607	1580	484	473	500	1170	1	1	96714620	1543	-15.64	1.56	12	0.00	-102.00	1025.00	2400	20240510	-33.54	1339	20241210	19.12	2400	-33.54	20240510	1339	19.12	20241210	2400	-33.54	20240510	1339	19.12	20241210	2.16	N	048550	500	483 억	2134209	N	N	0	N	N
74	20241217	160515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1587	-1	5	-0.06	150869888	95168	64.60	1573	1600	1573	2060	1112	1588	1585.28	2.21	0	305	1630	1608	1598	1576	1566	1604	1572	484	472	500	1170	1	1	96714620	1535	-15.56	1.55	12	0.10	-102.00	1025.00	2400	20240510	-33.88	1339	20241210	18.52	2400	-33.88	20240510	1339	18.52	20241210	2400	-33.88	20240510	1339	18.52	20241210	2.16	N	048550	500	483 억	2132642	N	N	1392	N	N
75	20241217	150516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1589	1	2	0.06	137609971	86818	58.93	1573	1600	1573	2060	1112	1588	1585.01	2.21	0	17	1630	1608	1598	1576	1566	1604	1572	484	472	500	1170	1	1	96714620	1537	-15.58	1.55	12	0.09	-102.00	1025.00	2400	20240510	-33.79	1339	20241210	18.67	2400	-33.79	20240510	1339	18.67	20241210	2400	-33.79	20240510	1339	18.67	20241210	2.16	N	048550	500	483 억	2132642	N	N	1392	N	N
76	20241217	140518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1588	0	3	0.00	116548076	73551	49.93	1573	1600	1573	2060	1112	1588	1584.55	2.21	0	-372	1630	1608	1598	1576	1566	1604	1572	484	472	500	1170	1	1	96714620	1536	-15.57	1.55	12	0.08	-102.00	1025.00	2400	20240510	-33.83	1339	20241210	18.60	2400	-33.83	20240510	1339	18.60	20241210	2400	-33.83	20240510	1339	18.60	20241210	2.16	N	048550	500	483 억	2132642	N	N	1392	N	N
77	20241217	130506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1584	-4	5	-0.25	112482240	70987	48.19	1573	1600	1573	2060	1112	1588	1584.51	2.21	0	-1411	1630	1608	1598	1576	1566	1604	1572	484	472	500	1170	1	1	96714620	1532	-15.53	1.55	12	0.07	-102.00	1025.00	2400	20240510	-34.00	1339	20241210	18.30	2400	-34.00	20240510	1339	18.30	20241210	2400	-34.00	20240510	1339	18.30	20241210	2.16	N	048550	500	483 억	2132642	N	N	1392	N	N
78	20241217	120510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1585	-3	5	-0.19	92274985	58196	39.50	1573	1600	1573	2060	1112	1588	1585.56	2.21	0	-1942	1630	1608	1598	1576	1566	1604	1572	484	472	500	1170	1	1	96714620	1533	-15.54	1.55	12	0.06	-102.00	1025.00	2400	20240510	-33.96	1339	20241210	18.37	2400	-33.96	20240510	1339	18.37	20241210	2400	-33.96	20240510	1339	18.37	20241210	2.16	N	048550	500	483 억	2132642	N	N	1392	N	N
79	20241217	110514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1579	-9	5	-0.57	81275547	51260	34.80	1573	1600	1573	2060	1112	1588	1585.52	2.21	0	-1712	1630	1608	1598	1576	1566	1604	1572	484	472	500	1170	1	1	96714620	1527	-15.48	1.54	12	0.05	-102.00	1025.00	2400	20240510	-34.21	1339	20241210	17.92	2400	-34.21	20240510	1339	17.92	20241210	2400	-34.21	20240510	1339	17.92	20241210	2.16	N	048550	500	483 억	2132642	N	N	1392	N	N
80	20241217	100508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1586	-2	5	-0.13	58873474	37114	25.19	1573	1600	1573	2060	1112	1588	1586.25	2.21	0	-1993	1630	1608	1598	1576	1566	1604	1572	484	472	500	1170	1	1	96714620	1534	-15.55	1.55	12	0.04	-102.00	1025.00	2400	20240510	-33.92	1339	20241210	18.45	2400	-33.92	20240510	1339	18.45	20241210	2400	-33.92	20240510	1339	18.45	20241210	2.16	N	048550	500	483 억	2132642	N	N	1392	N	N
81	20241217	090516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1598	10	2	0.63	13408867	8470	5.75	1573	1600	1573	2060	1112	1588	1582.60	2.21	0	-1808	1630	1608	1598	1576	1566	1604	1572	484	472	500	1170	1	1	96714620	1545	-15.67	1.56	12	0.01	-102.00	1025.00	2400	20240510	-33.42	1339	20241210	19.34	2400	-33.42	20240510	1339	19.34	20241210	2400	-33.42	20240510	1339	19.34	20241210	2.16	N	048550	500	483 억	2132642	N	N	1392	N	N
82	20241216	160508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1588	-17	5	-1.06	235034829	147310	50.18	1605	1620	1588	2085	1124	1605	1595.79	2.19	0	17860	1684	1644	1573	1533	1462	1664	1553	484	480	500	1180	1	1	96714620	1536	-15.57	1.55	12	0.15	-102.00	1025.00	2400	20240510	-33.83	1339	20241210	18.60	2400	-33.83	20240510	1339	18.60	20241210	2400	-33.83	20240510	1339	18.60	20241210	2.14	N	048550	500	483 억	2117262	N	N	1392	N	N
83	20241216	150516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1590	-15	5	-0.93	213871202	133992	45.65	1605	1620	1589	2085	1124	1605	1596.15	2.19	0	16610	1684	1644	1573	1533	1462	1664	1553	484	480	500	1180	1	1	96714620	1538	-15.59	1.55	12	0.14	-102.00	1025.00	2400	20240510	-33.75	1339	20241210	18.75	2400	-33.75	20240510	1339	18.75	20241210	2400	-33.75	20240510	1339	18.75	20241210	2.14	N	048550	500	483 억	2117262	N	N	0	N	N
84	20241216	140516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1601	-4	5	-0.25	128476181	80372	27.38	1605	1620	1590	2085	1124	1605	1598.52	2.19	0	12105	1684	1644	1573	1533	1462	1664	1553	484	480	500	1180	1	1	96714620	1548	-15.70	1.56	12	0.08	-102.00	1025.00	2400	20240510	-33.29	1339	20241210	19.57	2400	-33.29	20240510	1339	19.57	20241210	2400	-33.29	20240510	1339	19.57	20241210	2.14	N	048550	500	483 억	2117262	N	N	0	N	N
85	20241216	130516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1604	-1	5	-0.06	121058402	75726	25.80	1605	1620	1590	2085	1124	1605	1598.64	2.19	0	13284	1684	1644	1573	1533	1462	1664	1553	484	480	500	1180	1	1	96714620	1551	-15.73	1.56	12	0.08	-102.00	1025.00	2400	20240510	-33.17	1339	20241210	19.79	2400	-33.17	20240510	1339	19.79	20241210	2400	-33.17	20240510	1339	19.79	20241210	2.14	N	048550	500	483 억	2117262	N	N	0	N	N
86	20241216	120516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1596	-9	5	-0.56	98489502	61602	20.99	1605	1620	1590	2085	1124	1605	1598.80	2.19	0	13324	1684	1644	1573	1533	1462	1664	1553	484	480	500	1180	1	1	96714620	1544	-15.65	1.56	12	0.06	-102.00	1025.00	2400	20240510	-33.50	1339	20241210	19.19	2400	-33.50	20240510	1339	19.19	20241210	2400	-33.50	20240510	1339	19.19	20241210	2.14	N	048550	500	483 억	2117262	N	N	0	N	N
87	20241216	110515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1601	-4	5	-0.25	91007568	56921	19.39	1605	1620	1590	2085	1124	1605	1598.84	2.19	0	11399	1684	1644	1573	1533	1462	1664	1553	484	480	500	1180	1	1	96714620	1548	-15.70	1.56	12	0.06	-102.00	1025.00	2400	20240510	-33.29	1339	20241210	19.57	2400	-33.29	20240510	1339	19.57	20241210	2400	-33.29	20240510	1339	19.57	20241210	2.14	N	048550	500	483 억	2117262	N	N	0	N	N
88	20241216	100516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1598	-7	5	-0.44	77913202	48721	16.60	1605	1620	1590	2085	1124	1605	1599.17	2.19	0	12470	1684	1644	1573	1533	1462	1664	1553	484	480	500	1180	1	1	96714620	1545	-15.67	1.56	12	0.05	-102.00	1025.00	2400	20240510	-33.42	1339	20241210	19.34	2400	-33.42	20240510	1339	19.34	20241210	2400	-33.42	20240510	1339	19.34	20241210	2.14	N	048550	500	483 억	2117262	N	N	0	N	N
89	20241216	090516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1597	-8	5	-0.50	18544402	11597	3.95	1605	1620	1590	2085	1124	1605	1599.07	2.19	0	5187	1684	1644	1573	1533	1462	1664	1553	484	480	500	1180	1	1	96714620	1545	-15.66	1.56	12	0.01	-102.00	1025.00	2400	20240510	-33.46	1339	20241210	19.27	2400	-33.46	20240510	1339	19.27	20241210	2400	-33.46	20240510	1339	19.27	20241210	2.14	N	048550	500	483 억	2117262	N	N	0	N	N
90	20241213	160509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1605	93	2	6.15	458913761	290951	167.80	1502	1613	1502	1965	1059	1512	1577.28	2.14	0	48210	1578	1545	1525	1492	1472	1535	1482	484	453	500	1110	1	1	96714620	1552	-15.74	1.57	12	0.30	-102.00	1025.00	2400	20240510	-33.12	1339	20241210	19.87	2400	-33.12	20240510	1339	19.87	20241210	2400	-33.12	20240510	1339	19.87	20241210	2.15	N	048550	500	483 억	2070042	N	N	1547	N	N
91	20241213	150514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1596	84	2	5.56	428574109	272008	156.87	1502	1613	1502	1965	1059	1512	1575.59	2.14	0	46735	1578	1545	1525	1492	1472	1535	1482	484	453	500	1110	1	1	96714620	1544	-15.65	1.56	12	0.28	-102.00	1025.00	2400	20240510	-33.50	1339	20241210	19.19	2400	-33.50	20240510	1339	19.19	20241210	2400	-33.50	20240510	1339	19.19	20241210	2.15	N	048550	500	483 억	2070042	N	N	1547	N	N
92	20241213	140515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1603	91	2	6.02	387236387	246022	141.88	1502	1613	1502	1965	1059	1512	1573.99	2.14	0	31786	1578	1545	1525	1492	1472	1535	1482	484	453	500	1110	1	1	96714620	1550	-15.72	1.56	12	0.25	-102.00	1025.00	2400	20240510	-33.21	1339	20241210	19.72	2400	-33.21	20240510	1339	19.72	20241210	2400	-33.21	20240510	1339	19.72	20241210	2.15	N	048550	500	483 억	2070042	N	N	1547	N	N
93	20241213	130515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1610	98	2	6.48	340928958	217070	125.19	1502	1613	1502	1965	1059	1512	1570.59	2.14	0	26896	1578	1545	1525	1492	1472	1535	1482	484	453	500	1110	1	1	96714620	1557	-15.78	1.57	12	0.22	-102.00	1025.00	2400	20240510	-32.92	1339	20241210	20.24	2400	-32.92	20240510	1339	20.24	20241210	2400	-32.92	20240510	1339	20.24	20241210	2.15	N	048550	500	483 억	2070042	N	N	1547	N	N
94	20241213	120515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1588	76	2	5.03	249147857	159578	92.03	1502	1593	1502	1965	1059	1512	1561.29	2.14	0	9309	1578	1545	1525	1492	1472	1535	1482	484	453	500	1110	1	1	96714620	1536	-15.57	1.55	12	0.16	-102.00	1025.00	2400	20240510	-33.83	1339	20241210	18.60	2400	-33.83	20240510	1339	18.60	20241210	2400	-33.83	20240510	1339	18.60	20241210	2.15	N	048550	500	483 억	2070042	N	N	1547	N	N
95	20241213	110514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1574	62	2	4.10	194950133	125317	72.27	1502	1593	1502	1965	1059	1512	1555.66	2.14	0	-2266	1578	1545	1525	1492	1472	1535	1482	484	453	500	1110	1	1	96714620	1522	-15.43	1.54	12	0.13	-102.00	1025.00	2400	20240510	-34.42	1339	20241210	17.55	2400	-34.42	20240510	1339	17.55	20241210	2400	-34.42	20240510	1339	17.55	20241210	2.15	N	048550	500	483 억	2070042	N	N	1547	N	N
96	20241213	100514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1541	29	2	1.92	68805810	44912	25.90	1502	1549	1502	1965	1059	1512	1532.01	2.14	0	16202	1578	1545	1525	1492	1472	1535	1482	484	453	500	1110	1	1	96714620	1490	-15.11	1.50	12	0.05	-102.00	1025.00	2400	20240510	-35.79	1339	20241210	15.09	2400	-35.79	20240510	1339	15.09	20241210	2400	-35.79	20240510	1339	15.09	20241210	2.15	N	048550	500	483 억	2070042	N	N	1547	N	N
97	20241213	090514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1520	8	2	0.53	4655213	3077	1.77	1502	1523	1502	1965	1059	1512	1512.91	2.14	0	1604	1578	1545	1525	1492	1472	1535	1482	484	453	500	1110	1	1	96714620	1470	-14.90	1.48	12	0.00	-102.00	1025.00	2400	20240510	-36.67	1339	20241210	13.52	2400	-36.67	20240510	1339	13.52	20241210	2400	-36.67	20240510	1339	13.52	20241210	2.15	N	048550	500	483 억	2070042	N	N	1547	N	N
98	20241212	160519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1512	-9	5	-0.59	263919475	173129	44.31	1538	1558	1505	1977	1065	1521	1524.41	2.15	0	-10930	1561	1540	1508	1487	1455	1551	1498	484	456	500	1120	1	1	96714620	1462	-14.82	1.48	12	0.18	-102.00	1025.00	2400	20240510	-37.00	1339	20241210	12.92	2400	-37.00	20240510	1339	12.92	20241210	2400	-37.00	20240510	1339	12.92	20241210	2.12	N	048550	500	483 억	2078583	N	N	1547	N	N
99	20241212	150512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1522	1	2	0.07	218091318	142862	36.57	1538	1558	1505	1977	1065	1521	1526.59	2.15	0	-31254	1561	1540	1508	1487	1455	1551	1498	484	456	500	1120	1	1	96714620	1472	-14.92	1.48	12	0.15	-102.00	1025.00	2400	20240510	-36.58	1339	20241210	13.67	2400	-36.58	20240510	1339	13.67	20241210	2400	-36.58	20240510	1339	13.67	20241210	2.12	N	048550	500	483 억	2078583	N	N	0	N	N
100	20241212	140511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1524	3	2	0.20	209836043	137411	35.17	1538	1558	1505	1977	1065	1521	1527.07	2.15	0	-31695	1561	1540	1508	1487	1455	1551	1498	484	456	500	1120	1	1	96714620	1474	-14.94	1.49	12	0.14	-102.00	1025.00	2400	20240510	-36.50	1339	20241210	13.82	2400	-36.50	20240510	1339	13.82	20241210	2400	-36.50	20240510	1339	13.82	20241210	2.12	N	048550	500	483 억	2078583	N	N	0	N	N
101	20241212	130509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1519	-2	5	-0.13	205134108	134313	34.38	1538	1558	1505	1977	1065	1521	1527.28	2.15	0	-32229	1561	1540	1508	1487	1455	1551	1498	484	456	500	1120	1	1	96714620	1469	-14.89	1.48	12	0.14	-102.00	1025.00	2400	20240510	-36.71	1339	20241210	13.44	2400	-36.71	20240510	1339	13.44	20241210	2400	-36.71	20240510	1339	13.44	20241210	2.12	N	048550	500	483 억	2078583	N	N	0	N	N
102	20241212	120502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1513	-8	5	-0.53	177480357	116004	29.69	1538	1558	1505	1977	1065	1521	1529.95	2.15	0	-29670	1561	1540	1508	1487	1455	1551	1498	484	456	500	1120	1	1	96714620	1463	-14.83	1.48	12	0.12	-102.00	1025.00	2400	20240510	-36.96	1339	20241210	12.99	2400	-36.96	20240510	1339	12.99	20241210	2400	-36.96	20240510	1339	12.99	20241210	2.12	N	048550	500	483 억	2078583	N	N	0	N	N
103	20241212	110509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1531	10	2	0.66	127441119	82977	21.24	1538	1558	1519	1977	1065	1521	1535.86	2.15	0	-11333	1561	1540	1508	1487	1455	1551	1498	484	456	500	1120	1	1	96714620	1481	-15.01	1.49	12	0.09	-102.00	1025.00	2400	20240510	-36.21	1339	20241210	14.34	2400	-36.21	20240510	1339	14.34	20241210	2400	-36.21	20240510	1339	14.34	20241210	2.12	N	048550	500	483 억	2078583	N	N	0	N	N
104	20241212	100507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1532	11	2	0.72	109153488	70975	18.17	1538	1558	1519	1977	1065	1521	1537.91	2.15	0	-8026	1561	1540	1508	1487	1455	1551	1498	484	456	500	1120	1	1	96714620	1482	-15.02	1.49	12	0.07	-102.00	1025.00	2400	20240510	-36.17	1339	20241210	14.41	2400	-36.17	20240510	1339	14.41	20241210	2400	-36.17	20240510	1339	14.41	20241210	2.12	N	048550	500	483 억	2078583	N	N	0	N	N
105	20241212	090511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1522	1	2	0.07	13702090	8991	2.30	1538	1539	1522	1977	1065	1521	1523.98	2.15	0	-1626	1561	1540	1508	1487	1455	1551	1498	484	456	500	1120	1	1	96714620	1472	-14.92	1.48	12	0.01	-102.00	1025.00	2400	20240510	-36.58	1339	20241210	13.67	2400	-36.58	20240510	1339	13.67	20241210	2400	-36.58	20240510	1339	13.67	20241210	2.12	N	048550	500	483 억	2078583	N	N	0	N	N
106	20241211	160506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1521	11	2	0.73	590137392	390385	19.36	1495	1529	1476	1963	1057	1510	1511.67	2.06	0	84967	1809	1659	1499	1349	1189	1734	1424	484	453	500	1110	1	1	96714620	1471	-14.91	1.48	12	0.40	-102.00	1025.00	2400	20240510	-36.62	1339	20241210	13.59	2400	-36.62	20240510	1339	13.59	20241210	2400	-36.62	20240510	1339	13.59	20241210	2.20	N	048550	500	483 억	1993167	N	N	31	N	N
107	20241211	150401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1516	6	2	0.40	559078728	369966	18.34	1495	1529	1476	1963	1057	1510	1511.17	2.06	0	74572	1809	1659	1499	1349	1189	1734	1424	484	453	500	1110	1	1	96714620	1466	-14.86	1.48	12	0.38	-102.00	1025.00	2400	20240510	-36.83	1339	20241210	13.22	2400	-36.83	20240510	1339	13.22	20241210	2400	-36.83	20240510	1339	13.22	20241210	2.20	N	048550	500	483 억	1993167	N	N	31	N	N
108	20241211	140510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1522	12	2	0.79	523469645	346505	17.18	1495	1529	1476	1963	1057	1510	1510.72	2.06	0	69325	1809	1659	1499	1349	1189	1734	1424	484	453	500	1110	1	1	96714620	1472	-14.92	1.48	12	0.36	-102.00	1025.00	2400	20240510	-36.58	1339	20241210	13.67	2400	-36.58	20240510	1339	13.67	20241210	2400	-36.58	20240510	1339	13.67	20241210	2.20	N	048550	500	483 억	1993167	N	N	31	N	N
109	20241211	130512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1516	6	2	0.40	506880026	335598	16.64	1495	1529	1476	1963	1057	1510	1510.38	2.06	0	72711	1809	1659	1499	1349	1189	1734	1424	484	453	500	1110	1	1	96714620	1466	-14.86	1.48	12	0.35	-102.00	1025.00	2400	20240510	-36.83	1339	20241210	13.22	2400	-36.83	20240510	1339	13.22	20241210	2400	-36.83	20240510	1339	13.22	20241210	2.20	N	048550	500	483 억	1993167	N	N	31	N	N
110	20241211	120513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1522	12	2	0.79	478158111	316609	15.70	1495	1529	1476	1963	1057	1510	1510.25	2.06	0	70242	1809	1659	1499	1349	1189	1734	1424	484	453	500	1110	1	1	96714620	1472	-14.92	1.48	12	0.33	-102.00	1025.00	2400	20240510	-36.58	1339	20241210	13.67	2400	-36.58	20240510	1339	13.67	20241210	2400	-36.58	20240510	1339	13.67	20241210	2.20	N	048550	500	483 억	1993167	N	N	31	N	N
111	20241211	110510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1519	9	2	0.60	438988987	290769	14.42	1495	1529	1476	1963	1057	1510	1509.75	2.06	0	66263	1809	1659	1499	1349	1189	1734	1424	484	453	500	1110	1	1	96714620	1469	-14.89	1.48	12	0.30	-102.00	1025.00	2400	20240510	-36.71	1339	20241210	13.44	2400	-36.71	20240510	1339	13.44	20241210	2400	-36.71	20240510	1339	13.44	20241210	2.20	N	048550	500	483 억	1993167	N	N	31	N	N
112	20241211	100511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1527	17	2	1.13	349110187	231362	11.47	1495	1529	1476	1963	1057	1510	1508.93	2.06	0	65314	1809	1659	1499	1349	1189	1734	1424	484	453	500	1110	1	1	96714620	1477	-14.97	1.49	12	0.24	-102.00	1025.00	2400	20240510	-36.38	1339	20241210	14.04	2400	-36.38	20240510	1339	14.04	20241210	2400	-36.38	20240510	1339	14.04	20241210	2.20	N	048550	500	483 억	1993167	N	N	31	N	N
113	20241211	090514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1500	-10	5	-0.66	96491707	64484	3.20	1495	1519	1476	1963	1057	1510	1496.15	2.06	0	25004	1809	1659	1499	1349	1189	1734	1424	484	453	500	1110	1	1	96714620	1451	-14.71	1.46	12	0.07	-102.00	1025.00	2400	20240510	-37.50	1339	20241210	12.02	2400	-37.50	20240510	1339	12.02	20241210	2400	-37.50	20240510	1339	12.02	20241210	2.20	N	048550	500	483 억	1993167	N	N	31	N	N
114	20241210	160507	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1510	170	2	12.69	2852240278	1864497	406.11	1339	1649	1339	1742	938	1340	1529.92	2.07	0	-10977	1509	1424	1382	1297	1255	1403	1276	484	402	500	990	1	1	96714620	1460	-14.80	1.47	12	1.93	-102.00	1025.00	2400	20240510	-37.08	1339	20241210	12.77	2400	-37.08	20240510	1339	12.77	20241210	2400	-37.08	20240510	1339	12.77	20241210	2.21	N	048550	500	483 억	2004605	N	N	31	N	N
115	20241210	150509	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1502	162	2	12.09	2525327334	1647457	358.83	1339	1649	1339	1742	938	1340	1532.96	2.07	0	-74095	1509	1424	1382	1297	1255	1403	1276	484	402	500	990	1	1	96714620	1453	-14.73	1.47	12	1.70	-102.00	1025.00	2400	20240510	-37.42	1339	20241210	12.17	2400	-37.42	20240510	1339	12.17	20241210	2400	-37.42	20240510	1339	12.17	20241210	2.21	N	048550	500	483 억	2004605	N	N	1958	N	N
116	20241210	140508	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1439	99	2	7.39	284177943	202890	44.19	1339	1439	1339	1742	938	1340	1400.89	2.07	0	99833	1509	1424	1382	1297	1255	1403	1276	484	402	500	990	1	1	96714620	1392	-14.11	1.40	12	0.21	-102.00	1025.00	2400	20240510	-40.04	1339	20241210	7.47	2400	-40.04	20240510	1339	7.47	20241210	2400	-40.04	20240510	1339	7.47	20241210	2.21	N	048550	500	483 억	2004605	N	N	1958	N	N
117	20241210	130507	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1423	83	2	6.19	258894971	185251	40.35	1339	1432	1339	1742	938	1340	1397.79	2.07	0	93219	1509	1424	1382	1297	1255	1403	1276	484	402	500	990	1	1	96714620	1376	-13.95	1.39	12	0.19	-102.00	1025.00	2400	20240510	-40.71	1339	20241210	6.27	2400	-40.71	20240510	1339	6.27	20241210	2400	-40.71	20240510	1339	6.27	20241210	2.21	N	048550	500	483 억	2004605	N	N	1958	N	N
118	20241210	120508	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1432	92	2	6.87	234345573	167944	36.58	1339	1432	1339	1742	938	1340	1395.65	2.07	0	88662	1509	1424	1382	1297	1255	1403	1276	484	402	500	990	1	1	96714620	1385	-14.04	1.40	12	0.17	-102.00	1025.00	2400	20240510	-40.33	1339	20241210	6.95	2400	-40.33	20240510	1339	6.95	20241210	2400	-40.33	20240510	1339	6.95	20241210	2.21	N	048550	500	483 억	2004605	N	N	1958	N	N
119	20241210	110507	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1429	89	2	6.64	210435016	151135	32.92	1339	1429	1339	1742	938	1340	1392.65	2.07	0	77360	1509	1424	1382	1297	1255	1403	1276	484	402	500	990	1	1	96714620	1382	-14.01	1.39	12	0.16	-102.00	1025.00	2400	20240510	-40.46	1339	20241210	6.72	2400	-40.46	20240510	1339	6.72	20241210	2400	-40.46	20240510	1339	6.72	20241210	2.21	N	048550	500	483 억	2004605	N	N	1958	N	N
120	20241210	100507	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1420	80	2	5.97	182160167	131203	28.58	1339	1423	1339	1742	938	1340	1388.68	2.07	0	74699	1509	1424	1382	1297	1255	1403	1276	484	402	500	990	1	1	96714620	1373	-13.92	1.39	12	0.14	-102.00	1025.00	2400	20240510	-40.83	1339	20241210	6.05	2400	-40.83	20240510	1339	6.05	20241210	2400	-40.83	20240510	1339	6.05	20241210	2.21	N	048550	500	483 억	2004605	N	N	1958	N	N
121	20241210	090511	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1383	43	2	3.21	47975569	35499	7.73	1339	1397	1339	1742	938	1340	1351.73	2.07	0	12588	1509	1424	1382	1297	1255	1403	1276	484	402	500	990	1	1	96714620	1338	-13.56	1.35	12	0.04	-102.00	1025.00	2400	20240510	-42.38	1339	20241210	3.29	2400	-42.38	20240510	1339	3.29	20241210	2400	-42.38	20240510	1339	3.29	20241210	2.21	N	048550	500	483 억	2004605	N	N	1958	N	N
122	20241209	160506	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1340	-142	5	-9.58	627162079	457247	135.48	1467	1467	1340	1926	1038	1482	1371.66	2.00	0	71415	1627	1554	1502	1429	1377	1528	1403	484	444	500	1090	1	1	96714620	1296	-13.14	1.31	12	0.47	-102.00	1025.00	2400	20240510	-44.17	1340	20241209	0.00	2400	-44.17	20240510	1340	0.00	20241209	2400	-44.17	20240510	1340	0.00	20241209	2.26	N	048550	500	483 억	1931054	N	N	1958	N	N
123	20241209	150508	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1357	-125	5	-8.43	572344604	416519	123.41	1467	1467	1348	1926	1038	1482	1374.11	2.00	0	72442	1627	1554	1502	1429	1377	1528	1403	484	444	500	1090	1	1	96714620	1312	-13.30	1.32	12	0.43	-102.00	1025.00	2400	20240510	-43.46	1348	20241209	0.67	2400	-43.46	20240510	1348	0.67	20241209	2400	-43.46	20240510	1348	0.67	20241209	2.26	N	048550	500	483 억	1931054	N	N	7567	N	N
124	20241209	140507	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1373	-109	5	-7.35	424704217	307376	91.07	1467	1467	1350	1926	1038	1482	1381.71	2.00	0	26786	1627	1554	1502	1429	1377	1528	1403	484	444	500	1090	1	1	96714620	1328	-13.46	1.34	12	0.32	-102.00	1025.00	2400	20240510	-42.79	1350	20241209	1.70	2400	-42.79	20240510	1350	1.70	20241209	2400	-42.79	20240510	1350	1.70	20241209	2.26	N	048550	500	483 억	1931054	N	N	7567	N	N
125	20241209	130508	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1360	-122	5	-8.23	346124862	249480	73.92	1467	1467	1350	1926	1038	1482	1387.39	2.00	0	14864	1627	1554	1502	1429	1377	1528	1403	484	444	500	1090	1	1	96714620	1315	-13.33	1.33	12	0.26	-102.00	1025.00	2400	20240510	-43.33	1350	20241209	0.74	2400	-43.33	20240510	1350	0.74	20241209	2400	-43.33	20240510	1350	0.74	20241209	2.26	N	048550	500	483 억	1931054	N	N	7567	N	N
126	20241209	120507	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1364	-118	5	-7.96	279242439	200291	59.34	1467	1467	1350	1926	1038	1482	1394.18	2.00	0	14260	1627	1554	1502	1429	1377	1528	1403	484	444	500	1090	1	1	96714620	1319	-13.37	1.33	12	0.21	-102.00	1025.00	2400	20240510	-43.17	1350	20241209	1.04	2400	-43.17	20240510	1350	1.04	20241209	2400	-43.17	20240510	1350	1.04	20241209	2.26	N	048550	500	483 억	1931054	N	N	7567	N	N
127	20241209	110508	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1391	-91	5	-6.14	201013453	143267	42.45	1467	1467	1388	1926	1038	1482	1403.07	2.00	0	5496	1627	1554	1502	1429	1377	1528	1403	484	444	500	1090	1	1	96714620	1345	-13.64	1.36	12	0.15	-102.00	1025.00	2400	20240510	-42.04	1388	20241209	0.22	2400	-42.04	20240510	1388	0.22	20241209	2400	-42.04	20240510	1388	0.22	20241209	2.26	N	048550	500	483 억	1931054	N	N	7567	N	N
128	20241209	100506	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1408	-74	5	-4.99	110263874	78281	23.19	1467	1467	1390	1926	1038	1482	1408.56	2.00	0	12703	1627	1554	1502	1429	1377	1528	1403	484	444	500	1090	1	1	96714620	1362	-13.80	1.37	12	0.08	-102.00	1025.00	2400	20240510	-41.33	1390	20241209	1.29	2400	-41.33	20240510	1390	1.29	20241209	2400	-41.33	20240510	1390	1.29	20241209	2.26	N	048550	500	483 억	1931054	N	N	7567	N	N
129	20241209	090504	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1411	-71	5	-4.79	16708235	11765	3.49	1467	1467	1408	1926	1038	1482	1420.16	2.00	0	7255	1627	1554	1502	1429	1377	1528	1403	484	444	500	1090	1	1	96714620	1365	-13.83	1.38	12	0.01	-102.00	1025.00	2400	20240510	-41.21	1408	20241209	0.21	2400	-41.21	20240510	1408	0.21	20241209	2400	-41.21	20240510	1408	0.21	20241209	2.26	N	048550	500	483 억	1931054	N	N	7567	N	N
130	20241206	160503	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1482	-71	5	-4.57	501457456	335705	180.40	1545	1575	1450	2015	1088	1553	1493.74	2.03	0	-29929	1615	1583	1568	1536	1521	1576	1529	484	462	500	1140	1	1	96714620	1433	-14.53	1.45	12	0.35	-102.00	1025.00	2400	20240510	-38.25	1450	20241206	2.21	2400	-38.25	20240510	1450	2.21	20241206	2400	-38.25	20240510	1450	2.21	20241206	2.31	N	048550	500	483 억	1958790	N	N	7567	N	N
131	20241206	150505	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1502	-51	5	-3.28	477894238	319872	171.89	1545	1575	1450	2015	1088	1553	1494.02	2.03	0	-32551	1615	1583	1568	1536	1521	1576	1529	484	462	500	1140	1	1	96714620	1453	-14.73	1.47	12	0.33	-102.00	1025.00	2400	20240510	-37.42	1450	20241206	3.59	2400	-37.42	20240510	1450	3.59	20241206	2400	-37.42	20240510	1450	3.59	20241206	2.31	N	048550	500	483 억	1958790	N	N	3520	N	N
132	20241206	140503	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1481	-72	5	-4.64	437731950	292931	157.41	1545	1575	1450	2015	1088	1553	1494.32	2.03	0	-37384	1615	1583	1568	1536	1521	1576	1529	484	462	500	1140	1	1	96714620	1432	-14.52	1.44	12	0.30	-102.00	1025.00	2400	20240510	-38.29	1450	20241206	2.14	2400	-38.29	20240510	1450	2.14	20241206	2400	-38.29	20240510	1450	2.14	20241206	2.31	N	048550	500	483 억	1958790	N	N	3520	N	N
133	20241206	130504	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1484	-69	5	-4.44	417435569	279242	150.06	1545	1575	1450	2015	1088	1553	1494.89	2.03	0	-38521	1615	1583	1568	1536	1521	1576	1529	484	462	500	1140	1	1	96714620	1435	-14.55	1.45	12	0.29	-102.00	1025.00	2400	20240510	-38.17	1450	20241206	2.34	2400	-38.17	20240510	1450	2.34	20241206	2400	-38.17	20240510	1450	2.34	20241206	2.31	N	048550	500	483 억	1958790	N	N	3520	N	N
134	20241206	120501	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1488	-65	5	-4.19	398637541	266616	143.27	1545	1575	1450	2015	1088	1553	1495.17	2.03	0	-36889	1615	1583	1568	1536	1521	1576	1529	484	462	500	1140	1	1	96714620	1439	-14.59	1.45	12	0.28	-102.00	1025.00	2400	20240510	-38.00	1450	20241206	2.62	2400	-38.00	20240510	1450	2.62	20241206	2400	-38.00	20240510	1450	2.62	20241206	2.31	N	048550	500	483 억	1958790	N	N	3520	N	N
135	20241206	110503	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1465	-88	5	-5.67	283884055	189871	102.03	1545	1575	1450	2015	1088	1553	1495.14	2.03	0	-11097	1615	1583	1568	1536	1521	1576	1529	484	462	500	1140	1	1	96714620	1417	-14.36	1.43	12	0.20	-102.00	1025.00	2400	20240510	-38.96	1450	20241206	1.03	2400	-38.96	20240510	1450	1.03	20241206	2400	-38.96	20240510	1450	1.03	20241206	2.31	N	048550	500	483 억	1958790	N	N	3520	N	N
136	20241206	100500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1511	-42	5	-2.70	97422566	64202	34.50	1545	1575	1503	2015	1088	1553	1517.44	2.03	0	8970	1615	1583	1568	1536	1521	1576	1529	484	462	500	1140	1	1	96714620	1461	-14.81	1.47	12	0.07	-102.00	1025.00	2400	20240510	-37.04	1501	20240805	0.67	2400	-37.04	20240510	1501	0.67	20240805	2400	-37.04	20240510	1501	0.67	20240805	2.31	N	048550	500	483 억	1958790	N	N	3520	N	N
137	20241206	090503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1573	20	2	1.29	4681061	3028	1.63	1545	1575	1545	2015	1088	1553	1545.93	2.03	0	813	1615	1583	1568	1536	1521	1576	1529	484	462	500	1140	1	1	96714620	1521	-15.42	1.53	12	0.00	-102.00	1025.00	2400	20240510	-34.46	1501	20240805	4.80	2400	-34.46	20240510	1501	4.80	20240805	2400	-34.46	20240510	1501	4.80	20240805	2.31	N	048550	500	483 억	1958790	N	N	3520	N	N
138	20241205	160455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1553	-39	5	-2.45	289782093	184792	67.19	1600	1600	1553	2065	1115	1592	1568.16	2.06	0	-31394	1634	1613	1591	1570	1548	1623	1580	484	473	500	1170	1	1	96714620	1502	-15.23	1.52	12	0.19	-102.00	1025.00	2400	20240510	-35.29	1501	20240805	3.46	2400	-35.29	20240510	1501	3.46	20240805	2400	-35.29	20240510	1501	3.46	20240805	2.29	N	048550	500	483 억	1987991	N	N	3520	N	N
139	20241205	150458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1556	-36	5	-2.26	257884497	164269	59.73	1600	1600	1555	2065	1115	1592	1569.89	2.06	0	-30112	1634	1613	1591	1570	1548	1623	1580	484	473	500	1170	1	1	96714620	1505	-15.25	1.52	12	0.17	-102.00	1025.00	2400	20240510	-35.17	1501	20240805	3.66	2400	-35.17	20240510	1501	3.66	20240805	2400	-35.17	20240510	1501	3.66	20240805	2.29	N	048550	500	483 억	1987991	N	N	4327	N	N
140	20241205	140456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1565	-27	5	-1.70	196585203	124938	45.43	1600	1600	1562	2065	1115	1592	1573.46	2.06	0	-28958	1634	1613	1591	1570	1548	1623	1580	484	473	500	1170	1	1	96714620	1514	-15.34	1.53	12	0.13	-102.00	1025.00	2400	20240510	-34.79	1501	20240805	4.26	2400	-34.79	20240510	1501	4.26	20240805	2400	-34.79	20240510	1501	4.26	20240805	2.29	N	048550	500	483 억	1987991	N	N	4327	N	N
141	20241205	130456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1577	-15	5	-0.94	174446146	110795	40.28	1600	1600	1562	2065	1115	1592	1574.49	2.06	0	-23014	1634	1613	1591	1570	1548	1623	1580	484	473	500	1170	1	1	96714620	1525	-15.46	1.54	12	0.11	-102.00	1025.00	2400	20240510	-34.29	1501	20240805	5.06	2400	-34.29	20240510	1501	5.06	20240805	2400	-34.29	20240510	1501	5.06	20240805	2.29	N	048550	500	483 억	1987991	N	N	4327	N	N
142	20241205	120456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1577	-15	5	-0.94	130826706	83070	30.20	1600	1600	1562	2065	1115	1592	1574.90	2.06	0	-16148	1634	1613	1591	1570	1548	1623	1580	484	473	500	1170	1	1	96714620	1525	-15.46	1.54	12	0.09	-102.00	1025.00	2400	20240510	-34.29	1501	20240805	5.06	2400	-34.29	20240510	1501	5.06	20240805	2400	-34.29	20240510	1501	5.06	20240805	2.29	N	048550	500	483 억	1987991	N	N	4327	N	N
143	20241205	110455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1571	-21	5	-1.32	103072013	65425	23.79	1600	1600	1562	2065	1115	1592	1575.42	2.06	0	-16907	1634	1613	1591	1570	1548	1623	1580	484	473	500	1170	1	1	96714620	1519	-15.40	1.53	12	0.07	-102.00	1025.00	2400	20240510	-34.54	1501	20240805	4.66	2400	-34.54	20240510	1501	4.66	20240805	2400	-34.54	20240510	1501	4.66	20240805	2.29	N	048550	500	483 억	1987991	N	N	4327	N	N
144	20241205	100453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1586	-6	5	-0.38	23228114	14635	5.32	1600	1600	1575	2065	1115	1592	1587.16	2.06	0	-9878	1634	1613	1591	1570	1548	1623	1580	484	473	500	1170	1	1	96714620	1534	-15.55	1.55	12	0.02	-102.00	1025.00	2400	20240510	-33.92	1501	20240805	5.66	2400	-33.92	20240510	1501	5.66	20240805	2400	-33.92	20240510	1501	5.66	20240805	2.29	N	048550	500	483 억	1987991	N	N	4327	N	N
145	20241205	090456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1600	8	2	0.50	1211200	757	0.28	1600	1600	1600	2065	1115	1592	1600.00	2.06	0	-672	1634	1613	1591	1570	1548	1623	1580	484	473	500	1170	1	1	96714620	1547	-15.69	1.56	12	0.00	-102.00	1025.00	2400	20240510	-33.33	1501	20240805	6.60	2400	-33.33	20240510	1501	6.60	20240805	2400	-33.33	20240510	1501	6.60	20240805	2.29	N	048550	500	483 억	1987991	N	N	4327	N	N
146	20241204	160448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1592	-33	5	-2.03	434826265	274230	183.65	1570	1612	1569	2110	1138	1625	1585.63	2.06	0	-6926	1668	1646	1618	1596	1568	1657	1607	484	485	500	1200	1	1	96714620	1540	-15.61	1.55	12	0.28	-102.00	1025.00	2400	20240510	-33.67	1501	20240805	6.06	2400	-33.67	20240510	1501	6.06	20240805	2400	-33.67	20240510	1501	6.06	20240805	2.31	N	048550	500	483 억	1994411	N	N	4327	N	N
147	20241204	150449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1588	-37	5	-2.28	398877945	251628	168.51	1570	1612	1569	2110	1138	1625	1585.19	2.06	0	-20356	1668	1646	1618	1596	1568	1657	1607	484	485	500	1200	1	1	96714620	1536	-15.57	1.55	12	0.26	-102.00	1025.00	2400	20240510	-33.83	1501	20240805	5.80	2400	-33.83	20240510	1501	5.80	20240805	2400	-33.83	20240510	1501	5.80	20240805	2.31	N	048550	500	483 억	1994411	N	N	9714	N	N
148	20241204	140448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1582	-43	5	-2.65	353968346	223337	149.56	1570	1612	1569	2110	1138	1625	1584.91	2.06	0	-17256	1668	1646	1618	1596	1568	1657	1607	484	485	500	1200	1	1	96714620	1530	-15.51	1.54	12	0.23	-102.00	1025.00	2400	20240510	-34.08	1501	20240805	5.40	2400	-34.08	20240510	1501	5.40	20240805	2400	-34.08	20240510	1501	5.40	20240805	2.31	N	048550	500	483 억	1994411	N	N	9714	N	N
149	20241204	130444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1590	-35	5	-2.15	347873946	219493	146.99	1570	1612	1569	2110	1138	1625	1584.90	2.06	0	-15071	1668	1646	1618	1596	1568	1657	1607	484	485	500	1200	1	1	96714620	1538	-15.59	1.55	12	0.23	-102.00	1025.00	2400	20240510	-33.75	1501	20240805	5.93	2400	-33.75	20240510	1501	5.93	20240805	2400	-33.75	20240510	1501	5.93	20240805	2.31	N	048550	500	483 억	1994411	N	N	9714	N	N
150	20241204	120443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1586	-39	5	-2.40	334480169	211029	141.32	1570	1612	1569	2110	1138	1625	1585.00	2.06	0	-16536	1668	1646	1618	1596	1568	1657	1607	484	485	500	1200	1	1	96714620	1534	-15.55	1.55	12	0.22	-102.00	1025.00	2400	20240510	-33.92	1501	20240805	5.66	2400	-33.92	20240510	1501	5.66	20240805	2400	-33.92	20240510	1501	5.66	20240805	2.31	N	048550	500	483 억	1994411	N	N	9714	N	N
151	20241204	110441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1580	-45	5	-2.77	283778936	178927	119.82	1570	1612	1569	2110	1138	1625	1586.00	2.06	0	1871	1668	1646	1618	1596	1568	1657	1607	484	485	500	1200	1	1	96714620	1528	-15.49	1.54	12	0.19	-102.00	1025.00	2400	20240510	-34.17	1501	20240805	5.26	2400	-34.17	20240510	1501	5.26	20240805	2400	-34.17	20240510	1501	5.26	20240805	2.31	N	048550	500	483 억	1994411	N	N	9714	N	N
152	20241204	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1601	-24	5	-1.48	230857307	145480	97.43	1570	1612	1569	2110	1138	1625	1586.87	2.06	0	17930	1668	1646	1618	1596	1568	1657	1607	484	485	500	1200	1	1	96714620	1548	-15.70	1.56	12	0.15	-102.00	1025.00	2400	20240510	-33.29	1501	20240805	6.66	2400	-33.29	20240510	1501	6.66	20240805	2400	-33.29	20240510	1501	6.66	20240805	2.31	N	048550	500	483 억	1994411	N	N	9714	N	N
153	20241204	090446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1583	-42	5	-2.58	17755700	11266	7.54	1570	1612	1570	2110	1138	1625	1576.04	2.06	0	1383	1668	1646	1618	1596	1568	1657	1607	484	485	500	1200	1	1	96714620	1531	-15.52	1.54	12	0.01	-102.00	1025.00	2400	20240510	-34.04	1501	20240805	5.46	2400	-34.04	20240510	1501	5.46	20240805	2400	-34.04	20240510	1501	5.46	20240805	2.31	N	048550	500	483 억	1994411	N	N	9714	N	N
154	20241203	160508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1625	34	2	2.14	238914658	148020	66.67	1590	1640	1590	2065	1114	1591	1614.03	2.04	0	17948	1701	1645	1618	1562	1535	1632	1549	484	474	500	1170	1	1	96714620	1572	-15.93	1.59	12	0.15	-102.00	1025.00	2400	20240510	-32.29	1501	20240805	8.26	2400	-32.29	20240510	1501	8.26	20240805	2400	-32.29	20240510	1501	8.26	20240805	2.33	N	048550	500	483 억	1970674	N	N	9714	N	N
155	20241203	150523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1619	28	2	1.76	204601184	126819	57.12	1590	1640	1590	2065	1114	1591	1613.33	2.04	0	13444	1701	1645	1618	1562	1535	1632	1549	484	474	500	1170	1	1	96714620	1566	-15.87	1.58	12	0.13	-102.00	1025.00	2400	20240510	-32.54	1501	20240805	7.86	2400	-32.54	20240510	1501	7.86	20240805	2400	-32.54	20240510	1501	7.86	20240805	2.33	N	048550	500	483 억	1970674	N	N	2820	N	N
156	20241203	140513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1620	29	2	1.82	141903835	87964	39.62	1590	1640	1590	2065	1114	1591	1613.20	2.04	0	2237	1701	1645	1618	1562	1535	1632	1549	484	474	500	1170	1	1	96714620	1567	-15.88	1.58	12	0.09	-102.00	1025.00	2400	20240510	-32.50	1501	20240805	7.93	2400	-32.50	20240510	1501	7.93	20240805	2400	-32.50	20240510	1501	7.93	20240805	2.33	N	048550	500	483 억	1970674	N	N	2820	N	N
157	20241203	130509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1636	45	2	2.83	130849000	81138	36.55	1590	1640	1590	2065	1114	1591	1612.67	2.04	0	4494	1701	1645	1618	1562	1535	1632	1549	484	474	500	1170	1	1	96714620	1582	-16.04	1.60	12	0.08	-102.00	1025.00	2400	20240510	-31.83	1501	20240805	8.99	2400	-31.83	20240510	1501	8.99	20240805	2400	-31.83	20240510	1501	8.99	20240805	2.33	N	048550	500	483 억	1970674	N	N	2820	N	N
158	20241203	120528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1632	41	2	2.58	109411849	67948	30.61	1590	1632	1590	2065	1114	1591	1610.23	2.04	0	3649	1701	1645	1618	1562	1535	1632	1549	484	474	500	1170	1	1	96714620	1578	-16.00	1.59	12	0.07	-102.00	1025.00	2400	20240510	-32.00	1501	20240805	8.73	2400	-32.00	20240510	1501	8.73	20240805	2400	-32.00	20240510	1501	8.73	20240805	2.33	N	048550	500	483 억	1970674	N	N	2820	N	N
159	20241203	110509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1606	15	2	0.94	65982151	41094	18.51	1590	1618	1590	2065	1114	1591	1605.64	2.04	0	1810	1701	1645	1618	1562	1535	1632	1549	484	474	500	1170	1	1	96714620	1553	-15.75	1.57	12	0.04	-102.00	1025.00	2400	20240510	-33.08	1501	20240805	7.00	2400	-33.08	20240510	1501	7.00	20240805	2400	-33.08	20240510	1501	7.00	20240805	2.33	N	048550	500	483 억	1970674	N	N	2820	N	N
160	20241203	100501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1613	22	2	1.38	48792758	30382	13.69	1590	1618	1590	2065	1114	1591	1605.98	2.04	0	-1861	1701	1645	1618	1562	1535	1632	1549	484	474	500	1170	1	1	96714620	1560	-15.81	1.57	12	0.03	-102.00	1025.00	2400	20240510	-32.79	1501	20240805	7.46	2400	-32.79	20240510	1501	7.46	20240805	2400	-32.79	20240510	1501	7.46	20240805	2.33	N	048550	500	483 억	1970674	N	N	2820	N	N
161	20241203	090459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1608	17	2	1.07	6200623	3895	1.75	1590	1610	1590	2065	1114	1591	1591.94	2.04	0	765	1701	1645	1618	1562	1535	1632	1549	484	474	500	1170	1	1	96714620	1555	-15.76	1.57	12	0.00	-102.00	1025.00	2400	20240510	-33.00	1501	20240805	7.13	2400	-33.00	20240510	1501	7.13	20240805	2400	-33.00	20240510	1501	7.13	20240805	2.33	N	048550	500	483 억	1970674	N	N	2820	N	N
162	20241202	160447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1591	-49	5	-2.99	353088149	217338	151.95	1640	1674	1591	2130	1148	1640	1624.62	1.98	0	54607	1702	1670	1647	1615	1592	1659	1604	484	490	500	1210	1	1	96714620	1539	-15.60	1.55	12	0.22	-102.00	1025.00	2400	20240510	-33.71	1501	20240805	6.00	2400	-33.71	20240510	1501	6.00	20240805	2400	-33.71	20240510	1501	6.00	20240805	2.32	N	048550	500	483 억	1915775	N	N	2820	N	N
163	20241202	150523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1613	-27	5	-1.65	295318659	181153	126.65	1640	1674	1600	2130	1148	1640	1630.22	1.98	0	43638	1702	1670	1647	1615	1592	1659	1604	484	490	500	1210	1	1	96714620	1560	-15.81	1.57	12	0.19	-102.00	1025.00	2400	20240510	-32.79	1501	20240805	7.46	2400	-32.79	20240510	1501	7.46	20240805	2400	-32.79	20240510	1501	7.46	20240805	2.32	N	048550	500	483 억	1915775	N	N	1328	N	N
164	20241202	140500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1625	-15	5	-0.91	208050313	127030	88.81	1640	1674	1625	2130	1148	1640	1637.80	1.98	0	24632	1702	1670	1647	1615	1592	1659	1604	484	490	500	1210	1	1	96714620	1572	-15.93	1.59	12	0.13	-102.00	1025.00	2400	20240510	-32.29	1501	20240805	8.26	2400	-32.29	20240510	1501	8.26	20240805	2400	-32.29	20240510	1501	8.26	20240805	2.32	N	048550	500	483 억	1915775	N	N	1328	N	N
165	20241202	130458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1647	7	2	0.43	192453064	117456	82.12	1640	1674	1628	2130	1148	1640	1638.51	1.98	0	26827	1702	1670	1647	1615	1592	1659	1604	484	490	500	1210	1	1	96714620	1593	-16.15	1.61	12	0.12	-102.00	1025.00	2400	20240510	-31.38	1501	20240805	9.73	2400	-31.38	20240510	1501	9.73	20240805	2400	-31.38	20240510	1501	9.73	20240805	2.32	N	048550	500	483 억	1915775	N	N	1328	N	N
166	20241202	120516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1632	-8	5	-0.49	140846566	85963	60.10	1640	1674	1628	2130	1148	1640	1638.46	1.98	0	25332	1702	1670	1647	1615	1592	1659	1604	484	490	500	1210	1	1	96714620	1578	-16.00	1.59	12	0.09	-102.00	1025.00	2400	20240510	-32.00	1501	20240805	8.73	2400	-32.00	20240510	1501	8.73	20240805	2400	-32.00	20240510	1501	8.73	20240805	2.32	N	048550	500	483 억	1915775	N	N	1328	N	N
167	20241202	110445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1628	-12	5	-0.73	121375983	74056	51.78	1640	1674	1628	2130	1148	1640	1638.98	1.98	0	22934	1702	1670	1647	1615	1592	1659	1604	484	490	500	1210	1	1	96714620	1575	-15.96	1.59	12	0.08	-102.00	1025.00	2400	20240510	-32.17	1501	20240805	8.46	2400	-32.17	20240510	1501	8.46	20240805	2400	-32.17	20240510	1501	8.46	20240805	2.32	N	048550	500	483 억	1915775	N	N	1328	N	N
168	20241202	100447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1648	8	2	0.49	70772774	43061	30.11	1640	1674	1638	2130	1148	1640	1643.55	1.98	0	15928	1702	1670	1647	1615	1592	1659	1604	484	490	500	1210	1	1	96714620	1594	-16.16	1.61	12	0.04	-102.00	1025.00	2400	20240510	-31.33	1501	20240805	9.79	2400	-31.33	20240510	1501	9.79	20240805	2400	-31.33	20240510	1501	9.79	20240805	2.32	N	048550	500	483 억	1915775	N	N	1328	N	N
169	20241202	090446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1648	8	2	0.49	8956039	5450	3.81	1640	1655	1640	2130	1148	1640	1643.31	1.98	0	2680	1702	1670	1647	1615	1592	1659	1604	484	490	500	1210	1	1	96714620	1594	-16.16	1.61	12	0.01	-102.00	1025.00	2400	20240510	-31.33	1501	20240805	9.79	2400	-31.33	20240510	1501	9.79	20240805	2400	-31.33	20240510	1501	9.79	20240805	2.32	N	048550	500	483 억	1915775	N	N	1328	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History