KissMeData/339950/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	30	2	1.51	264820093	131548	50.11	1990	2065	1966	2585	1393	1990	2011.92	1.91	34315	35264	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	908	11.68	1.88	12	0.29	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.80	N	339950	100	44 억	859196	N	N	N	N
3	20241231	151224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	30	2	1.51	264820093	131548	50.11	1990	2065	1966	2585	1393	1990	2011.92	1.91	34315	35264	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	908	11.68	1.88	12	0.29	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.80	N	339950	100	44 억	859196	N	N	N	N
4	20241231	141239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	30	2	1.51	264820093	131548	50.11	1990	2065	1966	2585	1393	1990	2011.92	1.91	34315	35264	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	908	11.68	1.88	12	0.29	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.80	N	339950	100	44 억	859196	N	N	N	N
5	20241231	131240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	30	2	1.51	264820093	131548	50.11	1990	2065	1966	2585	1393	1990	2011.92	1.91	34315	35264	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	908	11.68	1.88	12	0.29	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.80	N	339950	100	44 억	859196	N	N	N	N
6	20241231	121239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	30	2	1.51	264820093	131548	50.11	1990	2065	1966	2585	1393	1990	2011.92	1.91	34315	35264	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	908	11.68	1.88	12	0.29	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.80	N	339950	100	44 억	859196	N	N	N	N
7	20241231	111238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	30	2	1.51	264820093	131548	50.11	1990	2065	1966	2585	1393	1990	2011.92	1.91	34315	35264	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	908	11.68	1.88	12	0.29	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.80	N	339950	100	44 억	859196	N	N	N	N
8	20241231	101232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	30	2	1.51	264820093	131548	50.11	1990	2065	1966	2585	1393	1990	2011.92	1.91	34315	35264	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	908	11.68	1.88	12	0.29	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.80	N	339950	100	44 억	859196	N	N	N	N
9	20241231	091234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	30	2	1.51	264820093	131548	50.11	1990	2065	1966	2585	1393	1990	2011.92	1.91	34315	35264	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	908	11.68	1.88	12	0.29	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.80	N	339950	100	44 억	859196	N	N	N	N
10	20241230	161231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	30	2	1.51	254436393	126463	48.18	1990	2065	1966	2585	1393	1990	2011.92	1.84	0	35264	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	908	11.68	1.88	12	0.28	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.80	N	339950	100	44 억	824881	N	N	N	N
11	20241230	151235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2040	50	2	2.51	234174428	116437	44.36	1990	2065	1966	2585	1393	1990	2011.17	1.84	0	31238	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	917	11.79	1.90	12	0.26	173.00	1074.00	2965	20240226	-31.20	1480	20240805	37.84	2965	-31.20	20240226	1480	37.84	20240805	2965	-31.20	20240226	1480	37.84	20240805	2.80	N	339950	100	44 억	824881	N	N	N	N
12	20241230	141235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	40	2	2.01	197181803	98169	37.40	1990	2065	1966	2585	1393	1990	2008.60	1.84	0	24530	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	912	11.73	1.89	12	0.22	173.00	1074.00	2965	20240226	-31.53	1480	20240805	37.16	2965	-31.53	20240226	1480	37.16	20240805	2965	-31.53	20240226	1480	37.16	20240805	2.80	N	339950	100	44 억	824881	N	N	N	N
13	20241230	131236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	30	2	1.51	177905388	88670	33.78	1990	2065	1966	2585	1393	1990	2006.38	1.84	0	20415	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	908	11.68	1.88	12	0.20	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.80	N	339950	100	44 억	824881	N	N	N	N
14	20241230	121232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	30	2	1.51	130351838	64915	24.73	1990	2065	1966	2585	1393	1990	2008.04	1.84	0	4519	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	908	11.68	1.88	12	0.14	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.80	N	339950	100	44 억	824881	N	N	N	N
15	20241230	111232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	10	2	0.50	112097532	55823	21.27	1990	2065	1966	2585	1393	1990	2008.09	1.84	0	-452	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	5	1	44946655	899	11.56	1.86	12	0.12	173.00	1074.00	2965	20240226	-32.55	1480	20240805	35.14	2965	-32.55	20240226	1480	35.14	20240805	2965	-32.55	20240226	1480	35.14	20240805	2.80	N	339950	100	44 억	824881	N	N	N	N
16	20241230	101232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1993	3	2	0.15	42488838	21406	8.15	1990	2000	1966	2585	1393	1990	1984.90	1.84	0	-2893	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	1	1	44946655	896	11.52	1.86	12	0.05	173.00	1074.00	2965	20240226	-32.78	1480	20240805	34.66	2965	-32.78	20240226	1480	34.66	20240805	2965	-32.78	20240226	1480	34.66	20240805	2.80	N	339950	100	44 억	824881	N	N	N	N
17	20241230	091235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1998	8	2	0.40	12216867	6156	2.35	1990	2000	1966	2585	1393	1990	1984.55	1.84	0	-2770	2092	2041	2014	1963	1936	2027	1949	45	595	100	1270	1	1	44946655	898	11.55	1.86	12	0.01	173.00	1074.00	2965	20240226	-32.61	1480	20240805	35.00	2965	-32.61	20240226	1480	35.00	20240805	2965	-32.61	20240226	1480	35.00	20240805	2.80	N	339950	100	44 억	824881	N	N	N	N
18	20241227	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-70	5	-3.40	520702292	260501	86.42	2030	2065	1987	2675	1445	2060	1998.88	1.80	0	14559	2180	2120	2065	2005	1950	2150	2035	45	615	100	1310	1	1	44946655	894	11.50	1.85	12	0.58	173.00	1074.00	2965	20240226	-32.88	1480	20240805	34.46	2965	-32.88	20240226	1480	34.46	20240805	2965	-32.88	20240226	1480	34.46	20240805	2.84	N	339950	100	44 억	809669	N	N	N	N
19	20241227	151227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-55	5	-2.67	485444290	242786	80.55	2030	2065	1987	2675	1445	2060	1999.47	1.80	0	16239	2180	2120	2065	2005	1950	2150	2035	45	615	100	1310	5	1	44946655	901	11.59	1.87	12	0.54	173.00	1074.00	2965	20240226	-32.38	1480	20240805	35.47	2965	-32.38	20240226	1480	35.47	20240805	2965	-32.38	20240226	1480	35.47	20240805	2.84	N	339950	100	44 억	809669	N	N	N	N
20	20241227	141230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-50	5	-2.43	471807266	235963	78.28	2030	2065	1987	2675	1445	2060	1999.50	1.80	0	15122	2180	2120	2065	2005	1950	2150	2035	45	615	100	1310	5	1	44946655	903	11.62	1.87	12	0.52	173.00	1074.00	2965	20240226	-32.21	1480	20240805	35.81	2965	-32.21	20240226	1480	35.81	20240805	2965	-32.21	20240226	1480	35.81	20240805	2.84	N	339950	100	44 억	809669	N	N	N	N
21	20241227	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-55	5	-2.67	447312933	223723	74.22	2030	2065	1987	2675	1445	2060	1999.41	1.80	0	18749	2180	2120	2065	2005	1950	2150	2035	45	615	100	1310	5	1	44946655	901	11.59	1.87	12	0.50	173.00	1074.00	2965	20240226	-32.38	1480	20240805	35.47	2965	-32.38	20240226	1480	35.47	20240805	2965	-32.38	20240226	1480	35.47	20240805	2.84	N	339950	100	44 억	809669	N	N	N	N
22	20241227	121229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-70	5	-3.40	392290767	196133	65.07	2030	2065	1990	2675	1445	2060	2000.13	1.80	0	16205	2180	2120	2065	2005	1950	2150	2035	45	615	100	1310	1	1	44946655	894	11.50	1.85	12	0.44	173.00	1074.00	2965	20240226	-32.88	1480	20240805	34.46	2965	-32.88	20240226	1480	34.46	20240805	2965	-32.88	20240226	1480	34.46	20240805	2.84	N	339950	100	44 억	809669	N	N	N	N
23	20241227	111228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	-65	5	-3.16	266572507	133116	44.16	2030	2065	1990	2675	1445	2060	2002.56	1.80	0	12026	2180	2120	2065	2005	1950	2150	2035	45	615	100	1310	1	1	44946655	897	11.53	1.86	12	0.30	173.00	1074.00	2965	20240226	-32.72	1480	20240805	34.80	2965	-32.72	20240226	1480	34.80	20240805	2965	-32.72	20240226	1480	34.80	20240805	2.84	N	339950	100	44 억	809669	N	N	N	N
24	20241227	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-45	5	-2.18	199820091	99780	33.10	2030	2065	1990	2675	1445	2060	2002.61	1.80	0	9172	2180	2120	2065	2005	1950	2150	2035	45	615	100	1310	5	1	44946655	906	11.65	1.88	12	0.22	173.00	1074.00	2965	20240226	-32.04	1480	20240805	36.15	2965	-32.04	20240226	1480	36.15	20240805	2965	-32.04	20240226	1480	36.15	20240805	2.84	N	339950	100	44 억	809669	N	N	N	N
25	20241227	091232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-55	5	-2.67	39363535	19509	6.47	2030	2065	1992	2675	1445	2060	2017.71	1.80	0	-7568	2180	2120	2065	2005	1950	2150	2035	45	615	100	1310	5	1	44946655	901	11.59	1.87	12	0.04	173.00	1074.00	2965	20240226	-32.38	1480	20240805	35.47	2965	-32.38	20240226	1480	35.47	20240805	2965	-32.38	20240226	1480	35.47	20240805	2.84	N	339950	100	44 억	809669	N	N	N	N
26	20241226	161222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	40	2	1.98	613895470	296602	182.66	2025	2125	2010	2625	1415	2020	2069.88	1.79	0	7729	2076	2048	2022	1994	1968	2035	1981	45	605	100	1290	5	1	44946655	926	11.91	1.92	12	0.66	173.00	1074.00	2965	20240226	-30.52	1480	20240805	39.19	2965	-30.52	20240226	1480	39.19	20240805	2965	-30.52	20240226	1480	39.19	20240805	2.81	N	339950	100	44 억	802430	N	N	N	N
27	20241226	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	20	2	0.99	585441105	282780	174.15	2025	2125	2010	2625	1415	2020	2070.42	1.79	0	12748	2076	2048	2022	1994	1968	2035	1981	45	605	100	1290	5	1	44946655	917	11.79	1.90	12	0.63	173.00	1074.00	2965	20240226	-31.20	1480	20240805	37.84	2965	-31.20	20240226	1480	37.84	20240805	2965	-31.20	20240226	1480	37.84	20240805	2.81	N	339950	100	44 억	802430	N	N	N	N
28	20241226	141218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	20	2	0.99	534031655	257622	158.65	2025	2125	2010	2625	1415	2020	2073.06	1.79	0	8915	2076	2048	2022	1994	1968	2035	1981	45	605	100	1290	5	1	44946655	917	11.79	1.90	12	0.57	173.00	1074.00	2965	20240226	-31.20	1480	20240805	37.84	2965	-31.20	20240226	1480	37.84	20240805	2965	-31.20	20240226	1480	37.84	20240805	2.81	N	339950	100	44 억	802430	N	N	N	N
29	20241226	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	45	2	2.23	459954560	221291	136.28	2025	2125	2010	2625	1415	2020	2078.68	1.79	0	40	2076	2048	2022	1994	1968	2035	1981	45	605	100	1290	5	1	44946655	928	11.94	1.92	12	0.49	173.00	1074.00	2965	20240226	-30.35	1480	20240805	39.53	2965	-30.35	20240226	1480	39.53	20240805	2965	-30.35	20240226	1480	39.53	20240805	2.81	N	339950	100	44 억	802430	N	N	N	N
30	20241226	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	50	2	2.48	449769780	216342	133.23	2025	2125	2010	2625	1415	2020	2079.16	1.79	0	-738	2076	2048	2022	1994	1968	2035	1981	45	605	100	1290	5	1	44946655	930	11.97	1.93	12	0.48	173.00	1074.00	2965	20240226	-30.19	1480	20240805	39.86	2965	-30.19	20240226	1480	39.86	20240805	2965	-30.19	20240226	1480	39.86	20240805	2.81	N	339950	100	44 억	802430	N	N	N	N
31	20241226	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	60	2	2.97	390770640	187727	115.61	2025	2125	2010	2625	1415	2020	2081.81	1.79	0	-4511	2076	2048	2022	1994	1968	2035	1981	45	605	100	1290	5	1	44946655	935	12.02	1.94	12	0.42	173.00	1074.00	2965	20240226	-29.85	1480	20240805	40.54	2965	-29.85	20240226	1480	40.54	20240805	2965	-29.85	20240226	1480	40.54	20240805	2.81	N	339950	100	44 억	802430	N	N	N	N
32	20241226	101218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	85	2	4.21	312754745	150060	92.41	2025	2125	2010	2625	1415	2020	2084.48	1.79	0	-6011	2076	2048	2022	1994	1968	2035	1981	45	605	100	1290	5	1	44946655	946	12.17	1.96	12	0.33	173.00	1074.00	2965	20240226	-29.01	1480	20240805	42.23	2965	-29.01	20240226	1480	42.23	20240805	2965	-29.01	20240226	1480	42.23	20240805	2.81	N	339950	100	44 억	802430	N	N	N	N
33	20241226	091218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-5	5	-0.25	10776060	5325	3.28	2025	2035	2010	2625	1415	2020	2024.19	1.79	0	-952	2076	2048	2022	1994	1968	2035	1981	45	605	100	1290	5	1	44946655	906	11.65	1.88	12	0.01	173.00	1074.00	2965	20240226	-32.04	1480	20240805	36.15	2965	-32.04	20240226	1480	36.15	20240805	2965	-32.04	20240226	1480	36.15	20240805	2.81	N	339950	100	44 억	802430	N	N	N	N
34	20241224	161217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-25	5	-1.22	320327214	159379	61.78	2045	2050	1996	2655	1435	2045	2009.80	1.75	0	15677	2105	2075	2020	1990	1935	2090	2005	45	610	100	1300	5	1	44946655	908	11.68	1.88	12	0.35	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.83	N	339950	100	44 억	785573	N	N	N	N
35	20241224	151217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-30	5	-1.47	304994844	151771	58.83	2045	2050	1996	2655	1435	2045	2009.53	1.75	0	16183	2105	2075	2020	1990	1935	2090	2005	45	610	100	1300	5	1	44946655	906	11.65	1.88	12	0.34	173.00	1074.00	2965	20240226	-32.04	1480	20240805	36.15	2965	-32.04	20240226	1480	36.15	20240805	2965	-32.04	20240226	1480	36.15	20240805	2.83	N	339950	100	44 억	785573	N	N	N	N
36	20241224	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-35	5	-1.71	208103019	103368	40.07	2045	2050	1996	2655	1435	2045	2013.16	1.75	0	402	2105	2075	2020	1990	1935	2090	2005	45	610	100	1300	5	1	44946655	903	11.62	1.87	12	0.23	173.00	1074.00	2965	20240226	-32.21	1480	20240805	35.81	2965	-32.21	20240226	1480	35.81	20240805	2965	-32.21	20240226	1480	35.81	20240805	2.83	N	339950	100	44 억	785573	N	N	N	N
37	20241224	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-30	5	-1.47	199667834	99182	38.44	2045	2050	1996	2655	1435	2045	2013.08	1.75	0	-999	2105	2075	2020	1990	1935	2090	2005	45	610	100	1300	5	1	44946655	906	11.65	1.88	12	0.22	173.00	1074.00	2965	20240226	-32.04	1480	20240805	36.15	2965	-32.04	20240226	1480	36.15	20240805	2965	-32.04	20240226	1480	36.15	20240805	2.83	N	339950	100	44 억	785573	N	N	N	N
38	20241224	121217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-35	5	-1.71	170201867	84468	32.74	2045	2050	1996	2655	1435	2045	2014.92	1.75	0	-2387	2105	2075	2020	1990	1935	2090	2005	45	610	100	1300	5	1	44946655	903	11.62	1.87	12	0.19	173.00	1074.00	2965	20240226	-32.21	1480	20240805	35.81	2965	-32.21	20240226	1480	35.81	20240805	2965	-32.21	20240226	1480	35.81	20240805	2.83	N	339950	100	44 억	785573	N	N	N	N
39	20241224	111217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-25	5	-1.22	138029088	68415	26.52	2045	2050	1996	2655	1435	2045	2017.45	1.75	0	-7253	2105	2075	2020	1990	1935	2090	2005	45	610	100	1300	5	1	44946655	908	11.68	1.88	12	0.15	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.83	N	339950	100	44 억	785573	N	N	N	N
40	20241224	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-30	5	-1.47	128736683	63801	24.73	2045	2050	1996	2655	1435	2045	2017.70	1.75	0	-6142	2105	2075	2020	1990	1935	2090	2005	45	610	100	1300	5	1	44946655	906	11.65	1.88	12	0.14	173.00	1074.00	2965	20240226	-32.04	1480	20240805	36.15	2965	-32.04	20240226	1480	36.15	20240805	2965	-32.04	20240226	1480	36.15	20240805	2.83	N	339950	100	44 억	785573	N	N	N	N
41	20241224	091222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-25	5	-1.22	36496715	17919	6.95	2045	2050	2020	2655	1435	2045	2036.67	1.75	0	-3054	2105	2075	2020	1990	1935	2090	2005	45	610	100	1300	5	1	44946655	908	11.68	1.88	12	0.04	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.83	N	339950	100	44 억	785573	N	N	N	N
42	20241223	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	20	2	0.99	514447530	256055	59.01	2025	2050	1965	2630	1420	2025	2008.65	1.76	0	-4804	2205	2115	2060	1970	1915	2087	1942	45	605	100	1290	5	1	44946655	919	11.82	1.90	12	0.57	173.00	1074.00	2965	20240226	-31.03	1480	20240805	38.18	2965	-31.03	20240226	1480	38.18	20240805	2965	-31.03	20240226	1480	38.18	20240805	2.89	N	339950	100	44 억	790176	N	N	N	N
43	20241223	151211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	10	2	0.49	490512430	244311	56.30	2025	2050	1965	2630	1420	2025	2007.73	1.76	0	-5616	2205	2115	2060	1970	1915	2087	1942	45	605	100	1290	5	1	44946655	915	11.76	1.89	12	0.54	173.00	1074.00	2965	20240226	-31.37	1480	20240805	37.50	2965	-31.37	20240226	1480	37.50	20240805	2965	-31.37	20240226	1480	37.50	20240805	2.89	N	339950	100	44 억	790176	N	N	N	N
44	20241223	141207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	25	2	1.23	439454940	219197	50.52	2025	2050	1965	2630	1420	2025	2004.84	1.76	0	5973	2205	2115	2060	1970	1915	2087	1942	45	605	100	1290	5	1	44946655	921	11.85	1.91	12	0.49	173.00	1074.00	2965	20240226	-30.86	1480	20240805	38.51	2965	-30.86	20240226	1480	38.51	20240805	2965	-30.86	20240226	1480	38.51	20240805	2.89	N	339950	100	44 억	790176	N	N	N	N
45	20241223	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-5	5	-0.25	380444135	190261	43.85	2025	2050	1965	2630	1420	2025	1999.59	1.76	0	4224	2205	2115	2060	1970	1915	2087	1942	45	605	100	1290	5	1	44946655	908	11.68	1.88	12	0.42	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.89	N	339950	100	44 억	790176	N	N	N	N
46	20241223	121210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	5	2	0.25	333430490	167044	38.50	2025	2030	1965	2630	1420	2025	1996.06	1.76	0	9557	2205	2115	2060	1970	1915	2087	1942	45	605	100	1290	5	1	44946655	912	11.73	1.89	12	0.37	173.00	1074.00	2965	20240226	-31.53	1480	20240805	37.16	2965	-31.53	20240226	1480	37.16	20240805	2965	-31.53	20240226	1480	37.16	20240805	2.89	N	339950	100	44 억	790176	N	N	N	N
47	20241223	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-5	5	-0.25	307927675	154439	35.59	2025	2030	1965	2630	1420	2025	1993.84	1.76	0	14529	2205	2115	2060	1970	1915	2087	1942	45	605	100	1290	5	1	44946655	908	11.68	1.88	12	0.34	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.89	N	339950	100	44 억	790176	N	N	N	N
48	20241223	101159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-15	5	-0.74	286770450	143911	33.17	2025	2030	1965	2630	1420	2025	1992.68	1.76	0	13263	2205	2115	2060	1970	1915	2087	1942	45	605	100	1290	5	1	44946655	903	11.62	1.87	12	0.32	173.00	1074.00	2965	20240226	-32.21	1480	20240805	35.81	2965	-32.21	20240226	1480	35.81	20240805	2965	-32.21	20240226	1480	35.81	20240805	2.89	N	339950	100	44 억	790176	N	N	N	N
49	20241223	091204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-15	5	-0.74	25196935	12506	2.88	2025	2030	2000	2630	1420	2025	2014.75	1.76	0	-389	2205	2115	2060	1970	1915	2087	1942	45	605	100	1290	5	1	44946655	903	11.62	1.87	12	0.03	173.00	1074.00	2965	20240226	-32.21	1480	20240805	35.81	2965	-32.21	20240226	1480	35.81	20240805	2965	-32.21	20240226	1480	35.81	20240805	2.89	N	339950	100	44 억	790176	N	N	N	N
50	20241220	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-90	5	-4.26	876122890	428794	57.41	2140	2150	2005	2745	1485	2115	2043.00	1.85	0	-40921	2175	2145	2115	2085	2055	2130	2070	45	630	100	1350	5	1	44946655	910	11.71	1.89	12	0.95	173.00	1074.00	2965	20240226	-31.70	1480	20240805	36.82	2965	-31.70	20240226	1480	36.82	20240805	2965	-31.70	20240226	1480	36.82	20240805	2.91	N	339950	100	44 억	830873	N	N	N	N
51	20241220	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-95	5	-4.49	845891260	413851	55.41	2140	2150	2005	2745	1485	2115	2043.64	1.85	0	-42386	2175	2145	2115	2085	2055	2130	2070	45	630	100	1350	5	1	44946655	908	11.68	1.88	12	0.92	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.91	N	339950	100	44 억	830873	N	N	N	N
52	20241220	141200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-85	5	-4.02	731021055	356985	47.80	2140	2150	2005	2745	1485	2115	2047.43	1.85	0	-62176	2175	2145	2115	2085	2055	2130	2070	45	630	100	1350	5	1	44946655	912	11.73	1.89	12	0.79	173.00	1074.00	2965	20240226	-31.53	1480	20240805	37.16	2965	-31.53	20240226	1480	37.16	20240805	2965	-31.53	20240226	1480	37.16	20240805	2.91	N	339950	100	44 억	830873	N	N	N	N
53	20241220	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-95	5	-4.49	692603215	338010	45.26	2140	2150	2005	2745	1485	2115	2048.71	1.85	0	-64114	2175	2145	2115	2085	2055	2130	2070	45	630	100	1350	5	1	44946655	908	11.68	1.88	12	0.75	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	2.91	N	339950	100	44 억	830873	N	N	N	N
54	20241220	121158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-75	5	-3.55	647589315	315747	42.28	2140	2150	2005	2745	1485	2115	2050.61	1.85	0	-64719	2175	2145	2115	2085	2055	2130	2070	45	630	100	1350	5	1	44946655	917	11.79	1.90	12	0.70	173.00	1074.00	2965	20240226	-31.20	1480	20240805	37.84	2965	-31.20	20240226	1480	37.84	20240805	2965	-31.20	20240226	1480	37.84	20240805	2.91	N	339950	100	44 억	830873	N	N	N	N
55	20241220	111158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-100	5	-4.73	599157470	291843	39.08	2140	2150	2005	2745	1485	2115	2052.63	1.85	0	-56277	2175	2145	2115	2085	2055	2130	2070	45	630	100	1350	5	1	44946655	906	11.65	1.88	12	0.65	173.00	1074.00	2965	20240226	-32.04	1480	20240805	36.15	2965	-32.04	20240226	1480	36.15	20240805	2965	-32.04	20240226	1480	36.15	20240805	2.91	N	339950	100	44 억	830873	N	N	N	N
56	20241220	101159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-70	5	-3.31	387693920	187159	25.06	2140	2150	2030	2745	1485	2115	2071.05	1.85	0	-51430	2175	2145	2115	2085	2055	2130	2070	45	630	100	1350	5	1	44946655	919	11.82	1.90	12	0.42	173.00	1074.00	2965	20240226	-31.03	1480	20240805	38.18	2965	-31.03	20240226	1480	38.18	20240805	2965	-31.03	20240226	1480	38.18	20240805	2.91	N	339950	100	44 억	830873	N	N	N	N
57	20241220	091201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-50	5	-2.36	170533845	81045	10.85	2140	2150	2060	2745	1485	2115	2103.94	1.85	0	-28295	2175	2145	2115	2085	2055	2130	2070	45	630	100	1350	5	1	44946655	928	11.94	1.92	12	0.18	173.00	1074.00	2965	20240226	-30.35	1480	20240805	39.53	2965	-30.35	20240226	1480	39.53	20240805	2965	-30.35	20240226	1480	39.53	20240805	2.91	N	339950	100	44 억	830873	N	N	N	N
58	20241219	161156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-85	5	-3.86	1529409185	724164	69.78	2120	2145	2085	2860	1540	2200	2111.85	1.51	0	145562	2266	2232	2166	2132	2066	2250	2150	45	660	100	1400	5	1	44946655	951	12.23	1.97	12	1.61	173.00	1074.00	2965	20240226	-28.67	1480	20240805	42.91	2965	-28.67	20240226	1480	42.91	20240805	2965	-28.67	20240226	1480	42.91	20240805	2.97	N	339950	100	44 억	679909	N	N	N	N
59	20241219	151154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-90	5	-4.09	1458671415	690508	66.54	2120	2145	2085	2860	1540	2200	2112.34	1.51	0	144713	2266	2232	2166	2132	2066	2250	2150	45	660	100	1400	5	1	44946655	948	12.20	1.96	12	1.54	173.00	1074.00	2965	20240226	-28.84	1480	20240805	42.57	2965	-28.84	20240226	1480	42.57	20240805	2965	-28.84	20240226	1480	42.57	20240805	2.97	N	339950	100	44 억	679909	N	N	N	N
60	20241219	141156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-80	5	-3.64	1326355230	627805	60.49	2120	2145	2085	2860	1540	2200	2112.56	1.51	0	159760	2266	2232	2166	2132	2066	2250	2150	45	660	100	1400	5	1	44946655	953	12.25	1.97	12	1.40	173.00	1074.00	2965	20240226	-28.50	1480	20240805	43.24	2965	-28.50	20240226	1480	43.24	20240805	2965	-28.50	20240226	1480	43.24	20240805	2.97	N	339950	100	44 억	679909	N	N	N	N
61	20241219	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-65	5	-2.95	1265206925	598982	57.72	2120	2145	2085	2860	1540	2200	2112.13	1.51	0	154202	2266	2232	2166	2132	2066	2250	2150	45	660	100	1400	5	1	44946655	960	12.34	1.99	12	1.33	173.00	1074.00	2965	20240226	-27.99	1480	20240805	44.26	2965	-27.99	20240226	1480	44.26	20240805	2965	-27.99	20240226	1480	44.26	20240805	2.97	N	339950	100	44 억	679909	N	N	N	N
62	20241219	121158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-65	5	-2.95	675050340	317815	30.62	2120	2145	2100	2860	1540	2200	2123.81	1.51	0	7423	2266	2232	2166	2132	2066	2250	2150	45	660	100	1400	5	1	44946655	960	12.34	1.99	12	0.71	173.00	1074.00	2965	20240226	-27.99	1480	20240805	44.26	2965	-27.99	20240226	1480	44.26	20240805	2965	-27.99	20240226	1480	44.26	20240805	2.97	N	339950	100	44 억	679909	N	N	N	N
63	20241219	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-75	5	-3.41	501417505	235742	22.72	2120	2145	2105	2860	1540	2200	2126.69	1.51	0	8085	2266	2232	2166	2132	2066	2250	2150	45	660	100	1400	5	1	44946655	955	12.28	1.98	12	0.52	173.00	1074.00	2965	20240226	-28.33	1480	20240805	43.58	2965	-28.33	20240226	1480	43.58	20240805	2965	-28.33	20240226	1480	43.58	20240805	2.97	N	339950	100	44 억	679909	N	N	N	N
64	20241219	101147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-65	5	-2.95	292543750	137338	13.23	2120	2145	2110	2860	1540	2200	2129.63	1.51	0	25115	2266	2232	2166	2132	2066	2250	2150	45	660	100	1400	5	1	44946655	960	12.34	1.99	12	0.31	173.00	1074.00	2965	20240226	-27.99	1480	20240805	44.26	2965	-27.99	20240226	1480	44.26	20240805	2965	-27.99	20240226	1480	44.26	20240805	2.97	N	339950	100	44 억	679909	N	N	N	N
65	20241219	091157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-55	5	-2.50	86295175	40532	3.91	2120	2145	2110	2860	1540	2200	2127.42	1.51	0	2077	2266	2232	2166	2132	2066	2250	2150	45	660	100	1400	5	1	44946655	964	12.40	2.00	12	0.09	173.00	1074.00	2965	20240226	-27.66	1480	20240805	44.93	2965	-27.66	20240226	1480	44.93	20240805	2965	-27.66	20240226	1480	44.93	20240805	2.97	N	339950	100	44 억	679909	N	N	N	N
66	20241218	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	15	2	0.69	2202406820	1028318	145.79	2175	2200	2100	2840	1530	2185	2141.70	1.34	0	78762	2335	2260	2205	2130	2075	2232	2102	45	655	100	1390	5	1	44946655	989	12.72	2.05	12	2.29	173.00	1074.00	2965	20240226	-25.80	1480	20240805	48.65	2965	-25.80	20240226	1480	48.65	20240805	2965	-25.80	20240226	1480	48.65	20240805	2.85	N	339950	100	44 억	602146	N	N	N	N
67	20241218	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	15	2	0.69	2120349425	990920	140.49	2175	2200	2100	2840	1530	2185	2139.78	1.34	0	83353	2335	2260	2205	2130	2075	2232	2102	45	655	100	1390	5	1	44946655	989	12.72	2.05	12	2.20	173.00	1074.00	2965	20240226	-25.80	1480	20240805	48.65	2965	-25.80	20240226	1480	48.65	20240805	2965	-25.80	20240226	1480	48.65	20240805	2.85	N	339950	100	44 억	602146	N	N	N	N
68	20241218	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-25	5	-1.14	1760556050	826442	117.17	2175	2195	2100	2840	1530	2185	2130.28	1.34	0	130021	2335	2260	2205	2130	2075	2232	2102	45	655	100	1390	5	1	44946655	971	12.49	2.01	12	1.84	173.00	1074.00	2965	20240226	-27.15	1480	20240805	45.95	2965	-27.15	20240226	1480	45.95	20240805	2965	-27.15	20240226	1480	45.95	20240805	2.85	N	339950	100	44 억	602146	N	N	N	N
69	20241218	131154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-35	5	-1.60	1587603355	746678	105.86	2175	2180	2100	2840	1530	2185	2126.22	1.34	0	127596	2335	2260	2205	2130	2075	2232	2102	45	655	100	1390	5	1	44946655	966	12.43	2.00	12	1.66	173.00	1074.00	2965	20240226	-27.49	1480	20240805	45.27	2965	-27.49	20240226	1480	45.27	20240805	2965	-27.49	20240226	1480	45.27	20240805	2.85	N	339950	100	44 억	602146	N	N	N	N
70	20241218	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-15	5	-0.69	1498595025	705374	100.00	2175	2180	2100	2840	1530	2185	2124.54	1.34	0	126405	2335	2260	2205	2130	2075	2232	2102	45	655	100	1390	5	1	44946655	975	12.54	2.02	12	1.57	173.00	1074.00	2965	20240226	-26.81	1480	20240805	46.62	2965	-26.81	20240226	1480	46.62	20240805	2965	-26.81	20240226	1480	46.62	20240805	2.85	N	339950	100	44 억	602146	N	N	N	N
71	20241218	111147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-65	5	-2.97	1286414995	606608	86.00	2175	2175	2100	2840	1530	2185	2120.66	1.34	0	146098	2335	2260	2205	2130	2075	2232	2102	45	655	100	1390	5	1	44946655	953	12.25	1.97	12	1.35	173.00	1074.00	2965	20240226	-28.50	1480	20240805	43.24	2965	-28.50	20240226	1480	43.24	20240805	2965	-28.50	20240226	1480	43.24	20240805	2.85	N	339950	100	44 억	602146	N	N	N	N
72	20241218	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-50	5	-2.29	1117832765	527116	74.73	2175	2175	2100	2840	1530	2185	2120.65	1.34	0	131454	2335	2260	2205	2130	2075	2232	2102	45	655	100	1390	5	1	44946655	960	12.34	1.99	12	1.17	173.00	1074.00	2965	20240226	-27.99	1480	20240805	44.26	2965	-27.99	20240226	1480	44.26	20240805	2965	-27.99	20240226	1480	44.26	20240805	2.85	N	339950	100	44 억	602146	N	N	N	N
73	20241218	091157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-40	5	-1.83	344535575	161784	22.94	2175	2175	2100	2840	1530	2185	2129.59	1.34	0	42368	2335	2260	2205	2130	2075	2232	2102	45	655	100	1390	5	1	44946655	964	12.40	2.00	12	0.36	173.00	1074.00	2965	20240226	-27.66	1480	20240805	44.93	2965	-27.66	20240226	1480	44.93	20240805	2965	-27.66	20240226	1480	44.93	20240805	2.85	N	339950	100	44 억	602146	N	N	N	N
74	20241217	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-110	5	-4.79	1540566500	697436	45.85	2270	2280	2150	2980	1610	2295	2207.89	1.15	0	83374	2408	2351	2268	2211	2128	2380	2240	45	685	100	1460	5	1	44946655	982	12.63	2.03	12	1.55	173.00	1074.00	2965	20240226	-26.31	1480	20240805	47.64	2965	-26.31	20240226	1480	47.64	20240805	2965	-26.31	20240226	1480	47.64	20240805	3.00	N	339950	100	44 억	518518	N	N	N	N
75	20241217	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-140	5	-6.10	1485404610	672128	44.18	2270	2280	2150	2980	1610	2295	2208.93	1.15	0	76538	2408	2351	2268	2211	2128	2380	2240	45	685	100	1460	5	1	44946655	969	12.46	2.01	12	1.50	173.00	1074.00	2965	20240226	-27.32	1480	20240805	45.61	2965	-27.32	20240226	1480	45.61	20240805	2965	-27.32	20240226	1480	45.61	20240805	3.00	N	339950	100	44 억	518518	N	N	N	N
76	20241217	141144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-90	5	-3.92	1226243640	552801	36.34	2270	2280	2180	2980	1610	2295	2217.06	1.15	0	62097	2408	2351	2268	2211	2128	2380	2240	45	685	100	1460	5	1	44946655	991	12.75	2.05	12	1.23	173.00	1074.00	2965	20240226	-25.63	1480	20240805	48.99	2965	-25.63	20240226	1480	48.99	20240805	2965	-25.63	20240226	1480	48.99	20240805	3.00	N	339950	100	44 억	518518	N	N	N	N
77	20241217	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-105	5	-4.58	1069574785	481583	31.66	2270	2280	2180	2980	1610	2295	2219.65	1.15	0	41952	2408	2351	2268	2211	2128	2380	2240	45	685	100	1460	5	1	44946655	984	12.66	2.04	12	1.07	173.00	1074.00	2965	20240226	-26.14	1480	20240805	47.97	2965	-26.14	20240226	1480	47.97	20240805	2965	-26.14	20240226	1480	47.97	20240805	3.00	N	339950	100	44 억	518518	N	N	N	N
78	20241217	121109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-100	5	-4.36	978212260	439774	28.91	2270	2280	2180	2980	1610	2295	2222.98	1.15	0	36659	2408	2351	2268	2211	2128	2380	2240	45	685	100	1460	5	1	44946655	987	12.69	2.04	12	0.98	173.00	1074.00	2965	20240226	-25.97	1480	20240805	48.31	2965	-25.97	20240226	1480	48.31	20240805	2965	-25.97	20240226	1480	48.31	20240805	3.00	N	339950	100	44 억	518518	N	N	N	N
79	20241217	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-60	5	-2.61	731039660	327241	21.51	2270	2280	2200	2980	1610	2295	2232.35	1.15	0	31992	2408	2351	2268	2211	2128	2380	2240	45	685	100	1460	5	1	44946655	1005	12.92	2.08	12	0.73	173.00	1074.00	2965	20240226	-24.62	1480	20240805	51.01	2965	-24.62	20240226	1480	51.01	20240805	2965	-24.62	20240226	1480	51.01	20240805	3.00	N	339950	100	44 억	518518	N	N	N	N
80	20241217	101134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-65	5	-2.83	564676290	252606	16.60	2270	2280	2200	2980	1610	2295	2233.36	1.15	0	31538	2408	2351	2268	2211	2128	2380	2240	45	685	100	1460	5	1	44946655	1002	12.89	2.08	12	0.56	173.00	1074.00	2965	20240226	-24.79	1480	20240805	50.68	2965	-24.79	20240226	1480	50.68	20240805	2965	-24.79	20240226	1480	50.68	20240805	3.00	N	339950	100	44 억	518518	N	N	N	N
81	20241217	091151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-60	5	-2.61	251910750	112558	7.40	2270	2275	2205	2980	1610	2295	2233.48	1.15	0	22278	2408	2351	2268	2211	2128	2380	2240	45	685	100	1460	5	1	44946655	1005	12.92	2.08	12	0.25	173.00	1074.00	2965	20240226	-24.62	1480	20240805	51.01	2965	-24.62	20240226	1480	51.01	20240805	2965	-24.62	20240226	1480	51.01	20240805	3.00	N	339950	100	44 억	518518	N	N	N	N
82	20241216	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	45	2	2.00	3399120930	1506517	34.89	2270	2325	2185	2925	1575	2250	2256.29	0.99	0	63736	2523	2386	2263	2126	2003	2455	2195	45	675	100	1440	5	1	44946655	1032	13.27	2.14	12	3.35	173.00	1074.00	2965	20240226	-22.60	1480	20240805	55.07	2965	-22.60	20240226	1480	55.07	20240805	2965	-22.60	20240226	1480	55.07	20240805	2.18	N	339950	100	44 억	446456	N	N	N	N
83	20241216	151150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	30	2	1.33	3278973145	1454079	33.67	2270	2325	2185	2925	1575	2250	2255.04	0.99	0	64711	2523	2386	2263	2126	2003	2455	2195	45	675	100	1440	5	1	44946655	1025	13.18	2.12	12	3.24	173.00	1074.00	2965	20240226	-23.10	1480	20240805	54.05	2965	-23.10	20240226	1480	54.05	20240805	2965	-23.10	20240226	1480	54.05	20240805	2.18	N	339950	100	44 억	446456	N	N	N	N
84	20241216	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	5	2	0.22	3005676060	1333507	30.88	2270	2325	2185	2925	1575	2250	2253.98	0.99	0	51878	2523	2386	2263	2126	2003	2455	2195	45	675	100	1440	5	1	44946655	1014	13.03	2.10	12	2.97	173.00	1074.00	2965	20240226	-23.95	1480	20240805	52.36	2965	-23.95	20240226	1480	52.36	20240805	2965	-23.95	20240226	1480	52.36	20240805	2.18	N	339950	100	44 억	446456	N	N	N	N
85	20241216	131150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	35	2	1.56	2739833830	1217042	28.18	2270	2325	2185	2925	1575	2250	2251.23	0.99	0	53741	2523	2386	2263	2126	2003	2455	2195	45	675	100	1440	5	1	44946655	1027	13.21	2.13	12	2.71	173.00	1074.00	2965	20240226	-22.93	1480	20240805	54.39	2965	-22.93	20240226	1480	54.39	20240805	2965	-22.93	20240226	1480	54.39	20240805	2.18	N	339950	100	44 억	446456	N	N	N	N
86	20241216	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	40	2	1.78	2430847270	1081189	25.04	2270	2325	2185	2925	1575	2250	2248.30	0.99	0	39644	2523	2386	2263	2126	2003	2455	2195	45	675	100	1440	5	1	44946655	1029	13.24	2.13	12	2.41	173.00	1074.00	2965	20240226	-22.77	1480	20240805	54.73	2965	-22.77	20240226	1480	54.73	20240805	2965	-22.77	20240226	1480	54.73	20240805	2.18	N	339950	100	44 억	446456	N	N	N	N
87	20241216	111148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	20	2	0.89	1847018780	827448	19.16	2270	2295	2185	2925	1575	2250	2232.07	0.99	0	55831	2523	2386	2263	2126	2003	2455	2195	45	675	100	1440	5	1	44946655	1020	13.12	2.11	12	1.84	173.00	1074.00	2965	20240226	-23.44	1480	20240805	53.38	2965	-23.44	20240226	1480	53.38	20240805	2965	-23.44	20240226	1480	53.38	20240805	2.18	N	339950	100	44 억	446456	N	N	N	N
88	20241216	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-25	5	-1.11	1519988475	682277	15.80	2270	2295	2185	2925	1575	2250	2227.64	0.99	0	65503	2523	2386	2263	2126	2003	2455	2195	45	675	100	1440	5	1	44946655	1000	12.86	2.07	12	1.52	173.00	1074.00	2965	20240226	-24.96	1480	20240805	50.34	2965	-24.96	20240226	1480	50.34	20240805	2965	-24.96	20240226	1480	50.34	20240805	2.18	N	339950	100	44 억	446456	N	N	N	N
89	20241216	091150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	0	3	0.00	768037320	343392	7.95	2270	2295	2190	2925	1575	2250	2236.41	0.99	0	18378	2523	2386	2263	2126	2003	2455	2195	45	675	100	1440	5	1	44946655	1011	13.01	2.09	12	0.76	173.00	1074.00	2965	20240226	-24.11	1480	20240805	52.03	2965	-24.11	20240226	1480	52.03	20240805	2965	-24.11	20240226	1480	52.03	20240805	2.18	N	339950	100	44 억	446456	N	N	N	N
90	20241213	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	45	2	2.04	9759939155	4250356	91.47	2180	2400	2140	2865	1545	2205	2296.42	0.55	0	201529	2531	2367	2216	2052	1901	2292	1977	45	660	100	1410	5	1	44946655	1011	13.01	2.09	12	9.46	173.00	1074.00	2965	20240226	-24.11	1480	20240805	52.03	2965	-24.11	20240226	1480	52.03	20240805	2965	-24.11	20240226	1480	52.03	20240805	1.16	N	339950	100	44 억	245009	N	N	N	N
91	20241213	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	75	2	3.40	9384115315	4083439	87.88	2180	2400	2140	2865	1545	2205	2298.11	0.55	0	179434	2531	2367	2216	2052	1901	2292	1977	45	660	100	1410	5	1	44946655	1025	13.18	2.12	12	9.09	173.00	1074.00	2965	20240226	-23.10	1480	20240805	54.05	2965	-23.10	20240226	1480	54.05	20240805	2965	-23.10	20240226	1480	54.05	20240805	1.16	N	339950	100	44 억	245009	N	N	N	N
92	20241213	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	80	2	3.63	8878666710	3861668	83.10	2180	2400	2140	2865	1545	2205	2299.19	0.55	0	157292	2531	2367	2216	2052	1901	2292	1977	45	660	100	1410	5	1	44946655	1027	13.21	2.13	12	8.59	173.00	1074.00	2965	20240226	-22.93	1480	20240805	54.39	2965	-22.93	20240226	1480	54.39	20240805	2965	-22.93	20240226	1480	54.39	20240805	1.16	N	339950	100	44 억	245009	N	N	N	N
93	20241213	131147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	60	2	2.72	7099416405	3091030	66.52	2180	2400	2140	2865	1545	2205	2296.80	0.55	0	157671	2531	2367	2216	2052	1901	2292	1977	45	660	100	1410	5	1	44946655	1018	13.09	2.11	12	6.88	173.00	1074.00	2965	20240226	-23.61	1480	20240805	53.04	2965	-23.61	20240226	1480	53.04	20240805	2965	-23.61	20240226	1480	53.04	20240805	1.16	N	339950	100	44 억	245009	N	N	N	N
94	20241213	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	75	2	3.40	2078003935	935484	20.13	2180	2290	2140	2865	1545	2205	2221.32	0.55	0	151146	2531	2367	2216	2052	1901	2292	1977	45	660	100	1410	5	1	44946655	1025	13.18	2.12	12	2.08	173.00	1074.00	2965	20240226	-23.10	1480	20240805	54.05	2965	-23.10	20240226	1480	54.05	20240805	2965	-23.10	20240226	1480	54.05	20240805	1.16	N	339950	100	44 억	245009	N	N	N	N
95	20241213	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	40	2	1.81	1629612830	737457	15.87	2180	2255	2140	2865	1545	2205	2209.78	0.55	0	108278	2531	2367	2216	2052	1901	2292	1977	45	660	100	1410	5	1	44946655	1009	12.98	2.09	12	1.64	173.00	1074.00	2965	20240226	-24.28	1480	20240805	51.69	2965	-24.28	20240226	1480	51.69	20240805	2965	-24.28	20240226	1480	51.69	20240805	1.16	N	339950	100	44 억	245009	N	N	N	N
96	20241213	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	10	2	0.45	1335086195	605796	13.04	2180	2255	2140	2865	1545	2205	2203.85	0.55	0	107568	2531	2367	2216	2052	1901	2292	1977	45	660	100	1410	5	1	44946655	996	12.80	2.06	12	1.35	173.00	1074.00	2965	20240226	-25.30	1480	20240805	49.66	2965	-25.30	20240226	1480	49.66	20240805	2965	-25.30	20240226	1480	49.66	20240805	1.16	N	339950	100	44 억	245009	N	N	N	N
97	20241213	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-35	5	-1.59	349121515	161224	3.47	2180	2200	2140	2865	1545	2205	2165.29	0.55	0	31016	2531	2367	2216	2052	1901	2292	1977	45	660	100	1410	5	1	44946655	975	12.54	2.02	12	0.36	173.00	1074.00	2965	20240226	-26.81	1480	20240805	46.62	2965	-26.81	20240226	1480	46.62	20240805	2965	-26.81	20240226	1480	46.62	20240805	1.16	N	339950	100	44 억	245009	N	N	N	N
98	20241212	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-155	5	-6.57	10116218440	4605858	73.69	2360	2380	2065	3065	1655	2360	2196.36	1.49	0	-422387	2715	2537	2217	2039	1719	2626	2128	45	705	100	1510	5	1	44946655	991	12.75	2.05	12	10.25	173.00	1074.00	2965	20240226	-25.63	1480	20240805	48.99	2965	-25.63	20240226	1480	48.99	20240805	2965	-25.63	20240226	1480	48.99	20240805	1.21	N	339950	100	44 억	667623	N	N	N	N
99	20241212	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-155	5	-6.57	9879888485	4498109	71.96	2360	2380	2065	3065	1655	2360	2196.45	1.49	0	-420325	2715	2537	2217	2039	1719	2626	2128	45	705	100	1510	5	1	44946655	991	12.75	2.05	12	10.01	173.00	1074.00	2965	20240226	-25.63	1480	20240805	48.99	2965	-25.63	20240226	1480	48.99	20240805	2965	-25.63	20240226	1480	48.99	20240805	1.21	N	339950	100	44 억	667623	N	N	N	N
100	20241212	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-205	5	-8.69	9598260630	4368874	69.90	2360	2380	2065	3065	1655	2360	2196.96	1.49	0	-394804	2715	2537	2217	2039	1719	2626	2128	45	705	100	1510	5	1	44946655	969	12.46	2.01	12	9.72	173.00	1074.00	2965	20240226	-27.32	1480	20240805	45.61	2965	-27.32	20240226	1480	45.61	20240805	2965	-27.32	20240226	1480	45.61	20240805	1.21	N	339950	100	44 억	667623	N	N	N	N
101	20241212	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-195	5	-8.26	9277068065	4219775	67.51	2360	2380	2065	3065	1655	2360	2198.47	1.49	0	-371851	2715	2537	2217	2039	1719	2626	2128	45	705	100	1510	5	1	44946655	973	12.51	2.02	12	9.39	173.00	1074.00	2965	20240226	-26.98	1480	20240805	46.28	2965	-26.98	20240226	1480	46.28	20240805	2965	-26.98	20240226	1480	46.28	20240805	1.21	N	339950	100	44 억	667623	N	N	N	N
102	20241212	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-120	5	-5.08	6301850215	2891174	46.25	2360	2380	2065	3065	1655	2360	2179.68	1.49	0	-257456	2715	2537	2217	2039	1719	2626	2128	45	705	100	1510	5	1	44946655	1007	12.95	2.09	12	6.43	173.00	1074.00	2965	20240226	-24.45	1480	20240805	51.35	2965	-24.45	20240226	1480	51.35	20240805	2965	-24.45	20240226	1480	51.35	20240805	1.21	N	339950	100	44 억	667623	N	N	N	N
103	20241212	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-185	5	-7.84	5344138085	2458278	39.33	2360	2380	2065	3065	1655	2360	2173.93	1.49	0	-298366	2715	2537	2217	2039	1719	2626	2128	45	705	100	1510	5	1	44946655	978	12.57	2.03	12	5.47	173.00	1074.00	2965	20240226	-26.64	1480	20240805	46.96	2965	-26.64	20240226	1480	46.96	20240805	2965	-26.64	20240226	1480	46.96	20240805	1.21	N	339950	100	44 억	667623	N	N	N	N
104	20241212	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-220	5	-9.32	4606166635	2115002	33.84	2360	2380	2065	3065	1655	2360	2177.85	1.49	0	-209170	2715	2537	2217	2039	1719	2626	2128	45	705	100	1510	5	1	44946655	962	12.37	1.99	12	4.71	173.00	1074.00	2965	20240226	-27.82	1480	20240805	44.59	2965	-27.82	20240226	1480	44.59	20240805	2965	-27.82	20240226	1480	44.59	20240805	1.21	N	339950	100	44 억	667623	N	N	N	N
105	20241212	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-180	5	-7.63	2041934110	911094	14.58	2360	2380	2150	3065	1655	2360	2241.19	1.49	0	-42177	2715	2537	2217	2039	1719	2626	2128	45	705	100	1510	5	1	44946655	980	12.60	2.03	12	2.03	173.00	1074.00	2965	20240226	-26.48	1480	20240805	47.30	2965	-26.48	20240226	1480	47.30	20240805	2965	-26.48	20240226	1480	47.30	20240805	1.21	N	339950	100	44 억	667623	N	N	N	N
106	20241211	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	463	2	24.41	13478168511	5958608	3272.95	1898	2395	1897	2465	1328	1897	2261.14	1.04	0	197930	1951	1923	1870	1842	1789	1938	1857	45	568	100	1210	5	1	44946655	1061	13.64	2.20	12	13.26	173.00	1074.00	2965	20240226	-20.40	1480	20240805	59.46	2965	-20.40	20240226	1480	59.46	20240805	2965	-20.40	20240226	1480	59.46	20240805	1.13	N	339950	100	44 억	469220	N	N	N	N
107	20241211	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	358	2	18.87	12130029521	5376397	2953.16	1898	2395	1897	2465	1328	1897	2256.29	1.04	0	227651	1951	1923	1870	1842	1789	1938	1857	45	568	100	1210	5	1	44946655	1014	13.03	2.10	12	11.96	173.00	1074.00	2965	20240226	-23.95	1480	20240805	52.36	2965	-23.95	20240226	1480	52.36	20240805	2965	-23.95	20240226	1480	52.36	20240805	1.13	N	339950	100	44 억	469220	N	N	N	N
108	20241211	141139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	343	2	18.08	10028885576	4444454	2441.26	1898	2395	1897	2465	1328	1897	2256.65	1.04	0	182540	1951	1923	1870	1842	1789	1938	1857	45	568	100	1210	5	1	44946655	1007	12.95	2.09	12	9.89	173.00	1074.00	2965	20240226	-24.45	1480	20240805	51.35	2965	-24.45	20240226	1480	51.35	20240805	2965	-24.45	20240226	1480	51.35	20240805	1.13	N	339950	100	44 억	469220	N	N	N	N
109	20241211	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	378	2	19.93	9573025876	4241461	2329.76	1898	2395	1897	2465	1328	1897	2257.18	1.04	0	155553	1951	1923	1870	1842	1789	1938	1857	45	568	100	1210	5	1	44946655	1023	13.15	2.12	12	9.44	173.00	1074.00	2965	20240226	-23.27	1480	20240805	53.72	2965	-23.27	20240226	1480	53.72	20240805	2965	-23.27	20240226	1480	53.72	20240805	1.13	N	339950	100	44 억	469220	N	N	N	N
110	20241211	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	398	2	20.98	8462783816	3753865	2061.93	1898	2395	1897	2465	1328	1897	2254.60	1.04	0	141094	1951	1923	1870	1842	1789	1938	1857	45	568	100	1210	5	1	44946655	1032	13.27	2.14	12	8.35	173.00	1074.00	2965	20240226	-22.60	1480	20240805	55.07	2965	-22.60	20240226	1480	55.07	20240805	2965	-22.60	20240226	1480	55.07	20240805	1.13	N	339950	100	44 억	469220	N	N	N	N
111	20241211	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	443	2	23.35	5694406791	2532469	1391.04	1898	2395	1897	2465	1328	1897	2248.83	1.04	0	73738	1951	1923	1870	1842	1789	1938	1857	45	568	100	1210	5	1	44946655	1052	13.53	2.18	12	5.63	173.00	1074.00	2965	20240226	-21.08	1480	20240805	58.11	2965	-21.08	20240226	1480	58.11	20240805	2965	-21.08	20240226	1480	58.11	20240805	1.13	N	339950	100	44 억	469220	N	N	N	N
112	20241211	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	323	2	17.03	2158099821	992818	545.34	1898	2270	1897	2465	1328	1897	2174.26	1.04	0	91602	1951	1923	1870	1842	1789	1938	1857	45	568	100	1210	5	1	44946655	998	12.83	2.07	12	2.21	173.00	1074.00	2965	20240226	-25.13	1480	20240805	50.00	2965	-25.13	20240226	1480	50.00	20240805	2965	-25.13	20240226	1480	50.00	20240805	1.13	N	339950	100	44 억	469220	N	N	N	N
113	20241211	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1974	77	2	4.06	29510259	15461	8.49	1898	1974	1897	2465	1328	1897	1910.38	1.04	0	6609	1951	1923	1870	1842	1789	1938	1857	45	568	100	1210	1	1	44946655	887	11.41	1.84	12	0.03	173.00	1074.00	2965	20240226	-33.42	1480	20240805	33.38	2965	-33.42	20240226	1480	33.38	20240805	2965	-33.42	20240226	1480	33.38	20240805	1.13	N	339950	100	44 억	469220	N	N	N	N
114	20241210	161127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1897	80	2	4.40	337401791	181906	72.82	1817	1898	1817	2360	1272	1817	1854.81	0.96	0	39028	1892	1854	1822	1784	1752	1838	1768	45	543	100	1160	1	1	44946655	853	10.97	1.77	12	0.40	173.00	1074.00	2965	20240226	-36.02	1480	20240805	28.18	2965	-36.02	20240226	1480	28.18	20240805	2965	-36.02	20240226	1480	28.18	20240805	1.03	N	339950	100	44 억	430277	N	N	N	N
115	20241210	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	68	2	3.74	322396888	173987	69.65	1817	1898	1817	2360	1272	1817	1852.99	0.96	0	35913	1892	1854	1822	1784	1752	1838	1768	45	543	100	1160	1	1	44946655	847	10.90	1.76	12	0.39	173.00	1074.00	2965	20240226	-36.42	1480	20240805	27.36	2965	-36.42	20240226	1480	27.36	20240805	2965	-36.42	20240226	1480	27.36	20240805	1.03	N	339950	100	44 억	430277	N	N	N	N
116	20241210	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	58	2	3.19	306799645	165691	66.32	1817	1898	1817	2360	1272	1817	1851.64	0.96	0	31199	1892	1854	1822	1784	1752	1838	1768	45	543	100	1160	1	1	44946655	843	10.84	1.75	12	0.37	173.00	1074.00	2965	20240226	-36.76	1480	20240805	26.69	2965	-36.76	20240226	1480	26.69	20240805	2965	-36.76	20240226	1480	26.69	20240805	1.03	N	339950	100	44 억	430277	N	N	N	N
117	20241210	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1897	80	2	4.40	293168126	158452	63.43	1817	1898	1817	2360	1272	1817	1850.20	0.96	0	25989	1892	1854	1822	1784	1752	1838	1768	45	543	100	1160	1	1	44946655	853	10.97	1.77	12	0.35	173.00	1074.00	2965	20240226	-36.02	1480	20240805	28.18	2965	-36.02	20240226	1480	28.18	20240805	2965	-36.02	20240226	1480	28.18	20240805	1.03	N	339950	100	44 억	430277	N	N	N	N
118	20241210	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1868	51	2	2.81	259700190	140660	56.30	1817	1887	1817	2360	1272	1817	1846.30	0.96	0	23060	1892	1854	1822	1784	1752	1838	1768	45	543	100	1160	1	1	44946655	840	10.80	1.74	12	0.31	173.00	1074.00	2965	20240226	-37.00	1480	20240805	26.22	2965	-37.00	20240226	1480	26.22	20240805	2965	-37.00	20240226	1480	26.22	20240805	1.03	N	339950	100	44 억	430277	N	N	N	N
119	20241210	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1852	35	2	1.93	239579390	129873	51.99	1817	1887	1817	2360	1272	1817	1844.72	0.96	0	19044	1892	1854	1822	1784	1752	1838	1768	45	543	100	1160	1	1	44946655	832	10.71	1.72	12	0.29	173.00	1074.00	2965	20240226	-37.54	1480	20240805	25.14	2965	-37.54	20240226	1480	25.14	20240805	2965	-37.54	20240226	1480	25.14	20240805	1.03	N	339950	100	44 억	430277	N	N	N	N
120	20241210	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	37	2	2.04	153050685	83401	33.38	1817	1856	1817	2360	1272	1817	1835.12	0.96	0	13650	1892	1854	1822	1784	1752	1838	1768	45	543	100	1160	1	1	44946655	833	10.72	1.73	12	0.19	173.00	1074.00	2965	20240226	-37.47	1480	20240805	25.27	2965	-37.47	20240226	1480	25.27	20240805	2965	-37.47	20240226	1480	25.27	20240805	1.03	N	339950	100	44 억	430277	N	N	N	N
121	20241210	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1827	10	2	0.55	26382418	14503	5.81	1817	1827	1817	2360	1272	1817	1819.10	0.96	0	4844	1892	1854	1822	1784	1752	1838	1768	45	543	100	1160	1	1	44946655	821	10.56	1.70	12	0.03	173.00	1074.00	2965	20240226	-38.38	1480	20240805	23.45	2965	-38.38	20240226	1480	23.45	20240805	2965	-38.38	20240226	1480	23.45	20240805	1.03	N	339950	100	44 억	430277	N	N	N	N
122	20241209	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	-29	5	-1.57	453362051	249789	92.97	1846	1860	1790	2395	1293	1846	1814.98	0.93	0	11150	1901	1873	1847	1819	1793	1860	1806	45	549	100	1180	1	1	44946655	817	10.50	1.69	12	0.56	173.00	1074.00	2965	20240226	-38.72	1480	20240805	22.77	2965	-38.72	20240226	1480	22.77	20240805	2965	-38.72	20240226	1480	22.77	20240805	1.01	N	339950	100	44 억	418629	N	N	N	N
123	20241209	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1802	-44	5	-2.38	450005666	247943	92.28	1846	1860	1790	2395	1293	1846	1814.96	0.93	0	11854	1901	1873	1847	1819	1793	1860	1806	45	549	100	1180	1	1	44946655	810	10.42	1.68	12	0.55	173.00	1074.00	2965	20240226	-39.22	1480	20240805	21.76	2965	-39.22	20240226	1480	21.76	20240805	2965	-39.22	20240226	1480	21.76	20240805	1.01	N	339950	100	44 억	418629	N	N	N	N
124	20241209	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1826	-20	5	-1.08	400979443	220855	82.20	1846	1860	1790	2395	1293	1846	1815.58	0.93	0	3805	1901	1873	1847	1819	1793	1860	1806	45	549	100	1180	1	1	44946655	821	10.55	1.70	12	0.49	173.00	1074.00	2965	20240226	-38.41	1480	20240805	23.38	2965	-38.41	20240226	1480	23.38	20240805	2965	-38.41	20240226	1480	23.38	20240805	1.01	N	339950	100	44 억	418629	N	N	N	N
125	20241209	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1837	-9	5	-0.49	390927445	215355	80.15	1846	1860	1790	2395	1293	1846	1815.27	0.93	0	3526	1901	1873	1847	1819	1793	1860	1806	45	549	100	1180	1	1	44946655	826	10.62	1.71	12	0.48	173.00	1074.00	2965	20240226	-38.04	1480	20240805	24.12	2965	-38.04	20240226	1480	24.12	20240805	2965	-38.04	20240226	1480	24.12	20240805	1.01	N	339950	100	44 억	418629	N	N	N	N
126	20241209	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	-31	5	-1.68	254763142	141454	52.65	1846	1846	1790	2395	1293	1846	1801.03	0.93	0	17839	1901	1873	1847	1819	1793	1860	1806	45	549	100	1180	1	1	44946655	816	10.49	1.69	12	0.31	173.00	1074.00	2965	20240226	-38.79	1480	20240805	22.64	2965	-38.79	20240226	1480	22.64	20240805	2965	-38.79	20240226	1480	22.64	20240805	1.01	N	339950	100	44 억	418629	N	N	N	N
127	20241209	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	-39	5	-2.11	238883437	132703	49.39	1846	1846	1790	2395	1293	1846	1800.14	0.93	0	17194	1901	1873	1847	1819	1793	1860	1806	45	549	100	1180	1	1	44946655	812	10.45	1.68	12	0.30	173.00	1074.00	2965	20240226	-39.06	1480	20240805	22.09	2965	-39.06	20240226	1480	22.09	20240805	2965	-39.06	20240226	1480	22.09	20240805	1.01	N	339950	100	44 억	418629	N	N	N	N
128	20241209	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	-49	5	-2.65	216129257	120124	44.71	1846	1846	1790	2395	1293	1846	1799.22	0.93	0	15503	1901	1873	1847	1819	1793	1860	1806	45	549	100	1180	1	1	44946655	808	10.39	1.67	12	0.27	173.00	1074.00	2965	20240226	-39.39	1480	20240805	21.42	2965	-39.39	20240226	1480	21.42	20240805	2965	-39.39	20240226	1480	21.42	20240805	1.01	N	339950	100	44 억	418629	N	N	N	N
129	20241209	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1802	-44	5	-2.38	48591678	26920	10.02	1846	1846	1793	2395	1293	1846	1805.04	0.93	0	9256	1901	1873	1847	1819	1793	1860	1806	45	549	100	1180	1	1	44946655	810	10.42	1.68	12	0.06	173.00	1074.00	2965	20240226	-39.22	1480	20240805	21.76	2965	-39.22	20240226	1480	21.76	20240805	2965	-39.22	20240226	1480	21.76	20240805	1.01	N	339950	100	44 억	418629	N	N	N	N
130	20241206	161117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1846	-19	5	-1.02	493599754	268183	74.79	1865	1875	1821	2420	1306	1865	1840.53	0.83	0	43493	2038	1951	1901	1814	1764	1926	1789	45	555	100	1190	1	1	44946655	830	10.67	1.72	12	0.60	173.00	1074.00	2965	20240226	-37.74	1480	20240805	24.73	2965	-37.74	20240226	1480	24.73	20240805	2965	-37.74	20240226	1480	24.73	20240805	0.97	N	339950	100	44 억	374627	N	N	N	N
131	20241206	151122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	-26	5	-1.39	486149130	264136	73.66	1865	1875	1821	2420	1306	1865	1840.53	0.83	0	41740	2038	1951	1901	1814	1764	1926	1789	45	555	100	1190	1	1	44946655	827	10.63	1.71	12	0.59	173.00	1074.00	2965	20240226	-37.98	1480	20240805	24.26	2965	-37.98	20240226	1480	24.26	20240805	2965	-37.98	20240226	1480	24.26	20240805	0.97	N	339950	100	44 억	374627	N	N	N	N
132	20241206	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	-25	5	-1.34	464115621	252143	70.31	1865	1875	1821	2420	1306	1865	1840.68	0.83	0	37841	2038	1951	1901	1814	1764	1926	1789	45	555	100	1190	1	1	44946655	827	10.64	1.71	12	0.56	173.00	1074.00	2965	20240226	-37.94	1480	20240805	24.32	2965	-37.94	20240226	1480	24.32	20240805	2965	-37.94	20240226	1480	24.32	20240805	0.97	N	339950	100	44 억	374627	N	N	N	N
133	20241206	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	-37	5	-1.98	443050108	240646	67.11	1865	1875	1821	2420	1306	1865	1841.09	0.83	0	30939	2038	1951	1901	1814	1764	1926	1789	45	555	100	1190	1	1	44946655	822	10.57	1.70	12	0.54	173.00	1074.00	2965	20240226	-38.35	1480	20240805	23.51	2965	-38.35	20240226	1480	23.51	20240805	2965	-38.35	20240226	1480	23.51	20240805	0.97	N	339950	100	44 억	374627	N	N	N	N
134	20241206	121111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	-35	5	-1.88	394745254	214220	59.74	1865	1875	1821	2420	1306	1865	1842.71	0.83	0	23210	2038	1951	1901	1814	1764	1926	1789	45	555	100	1190	1	1	44946655	823	10.58	1.70	12	0.48	173.00	1074.00	2965	20240226	-38.28	1480	20240805	23.65	2965	-38.28	20240226	1480	23.65	20240805	2965	-38.28	20240226	1480	23.65	20240805	0.97	N	339950	100	44 억	374627	N	N	N	N
135	20241206	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1836	-29	5	-1.55	293604827	159169	44.39	1865	1875	1821	2420	1306	1865	1844.61	0.83	0	-12970	2038	1951	1901	1814	1764	1926	1789	45	555	100	1190	1	1	44946655	825	10.61	1.71	12	0.35	173.00	1074.00	2965	20240226	-38.08	1480	20240805	24.05	2965	-38.08	20240226	1480	24.05	20240805	2965	-38.08	20240226	1480	24.05	20240805	0.97	N	339950	100	44 억	374627	N	N	N	N
136	20241206	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	-27	5	-1.45	177734494	96153	26.81	1865	1875	1833	2420	1306	1865	1848.46	0.83	0	-9495	2038	1951	1901	1814	1764	1926	1789	45	555	100	1190	1	1	44946655	826	10.62	1.71	12	0.21	173.00	1074.00	2965	20240226	-38.01	1480	20240805	24.19	2965	-38.01	20240226	1480	24.19	20240805	2965	-38.01	20240226	1480	24.19	20240805	0.97	N	339950	100	44 억	374627	N	N	N	N
137	20241206	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	5	2	0.27	30225884	16146	4.50	1865	1875	1865	2420	1306	1865	1872.04	0.83	0	2686	2038	1951	1901	1814	1764	1926	1789	45	555	100	1190	1	1	44946655	841	10.81	1.74	12	0.04	173.00	1074.00	2965	20240226	-36.93	1480	20240805	26.35	2965	-36.93	20240226	1480	26.35	20240805	2965	-36.93	20240226	1480	26.35	20240805	0.97	N	339950	100	44 억	374627	N	N	N	N
138	20241205	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	-124	5	-6.23	669006482	350567	83.01	1988	1988	1851	2585	1393	1989	1909.00	0.77	0	25636	2119	2054	2005	1940	1891	2029	1915	45	596	100	1270	1	1	44946655	838	10.78	1.74	12	0.78	173.00	1074.00	2965	20240226	-37.10	1480	20240805	26.01	2965	-37.10	20240226	1480	26.01	20240805	2965	-37.10	20240226	1480	26.01	20240805	0.99	N	339950	100	44 억	345578	N	N	N	N
139	20241205	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	-132	5	-6.64	628736087	328930	77.89	1988	1988	1853	2585	1393	1989	1911.46	0.77	0	23837	2119	2054	2005	1940	1891	2029	1915	45	596	100	1270	1	1	44946655	835	10.73	1.73	12	0.73	173.00	1074.00	2965	20240226	-37.37	1480	20240805	25.47	2965	-37.37	20240226	1480	25.47	20240805	2965	-37.37	20240226	1480	25.47	20240805	0.99	N	339950	100	44 억	345578	N	N	N	N
140	20241205	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-96	5	-4.83	470132756	244437	57.88	1988	1988	1892	2585	1393	1989	1923.33	0.77	0	12578	2119	2054	2005	1940	1891	2029	1915	45	596	100	1270	1	1	44946655	851	10.94	1.76	12	0.54	173.00	1074.00	2965	20240226	-36.16	1480	20240805	27.91	2965	-36.16	20240226	1480	27.91	20240805	2965	-36.16	20240226	1480	27.91	20240805	0.99	N	339950	100	44 억	345578	N	N	N	N
141	20241205	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	-81	5	-4.07	352041632	182222	43.15	1988	1988	1901	2585	1393	1989	1931.94	0.77	0	-5041	2119	2054	2005	1940	1891	2029	1915	45	596	100	1270	1	1	44946655	858	11.03	1.78	12	0.41	173.00	1074.00	2965	20240226	-35.65	1480	20240805	28.92	2965	-35.65	20240226	1480	28.92	20240805	2965	-35.65	20240226	1480	28.92	20240805	0.99	N	339950	100	44 억	345578	N	N	N	N
142	20241205	121058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-62	5	-3.12	317186252	164014	38.84	1988	1988	1901	2585	1393	1989	1933.90	0.77	0	-2162	2119	2054	2005	1940	1891	2029	1915	45	596	100	1270	1	1	44946655	866	11.14	1.79	12	0.36	173.00	1074.00	2965	20240226	-35.01	1480	20240805	30.20	2965	-35.01	20240226	1480	30.20	20240805	2965	-35.01	20240226	1480	30.20	20240805	0.99	N	339950	100	44 억	345578	N	N	N	N
143	20241205	111057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-79	5	-3.97	281698143	145501	34.45	1988	1988	1901	2585	1393	1989	1936.06	0.77	0	-12974	2119	2054	2005	1940	1891	2029	1915	45	596	100	1270	1	1	44946655	858	11.04	1.78	12	0.32	173.00	1074.00	2965	20240226	-35.58	1480	20240805	29.05	2965	-35.58	20240226	1480	29.05	20240805	2965	-35.58	20240226	1480	29.05	20240805	0.99	N	339950	100	44 억	345578	N	N	N	N
144	20241205	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	-71	5	-3.57	219301786	112869	26.73	1988	1988	1908	2585	1393	1989	1942.98	0.77	0	-20323	2119	2054	2005	1940	1891	2029	1915	45	596	100	1270	1	1	44946655	862	11.09	1.79	12	0.25	173.00	1074.00	2965	20240226	-35.31	1480	20240805	29.59	2965	-35.31	20240226	1480	29.59	20240805	2965	-35.31	20240226	1480	29.59	20240805	0.99	N	339950	100	44 억	345578	N	N	N	N
145	20241205	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1947	-42	5	-2.11	90298106	45907	10.87	1988	1988	1929	2585	1393	1989	1966.98	0.77	0	-12409	2119	2054	2005	1940	1891	2029	1915	45	596	100	1270	1	1	44946655	875	11.25	1.81	12	0.10	173.00	1074.00	2965	20240226	-34.33	1480	20240805	31.55	2965	-34.33	20240226	1480	31.55	20240805	2965	-34.33	20240226	1480	31.55	20240805	0.99	N	339950	100	44 억	345578	N	N	N	N
146	20241204	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	-81	5	-3.91	842938385	422234	185.76	1999	2070	1956	2690	1450	2070	1996.38	0.61	0	70460	2140	2105	2080	2045	2020	2092	2032	45	620	100	1320	1	1	44946655	894	11.50	1.85	12	0.94	173.00	1074.00	2965	20240226	-32.92	1480	20240805	34.39	2965	-32.92	20240226	1480	34.39	20240805	2965	-32.92	20240226	1480	34.39	20240805	1.03	N	339950	100	44 억	272689	N	N	N	N
147	20241204	151040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1974	-96	5	-4.64	806649232	403853	177.68	1999	2070	1956	2690	1450	2070	1997.38	0.61	0	68924	2140	2105	2080	2045	2020	2092	2032	45	620	100	1320	1	1	44946655	887	11.41	1.84	12	0.90	173.00	1074.00	2965	20240226	-33.42	1480	20240805	33.38	2965	-33.42	20240226	1480	33.38	20240805	2965	-33.42	20240226	1480	33.38	20240805	1.03	N	339950	100	44 억	272689	N	N	N	N
148	20241204	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1981	-89	5	-4.30	709847248	354841	156.11	1999	2070	1980	2690	1450	2070	2000.47	0.61	0	65263	2140	2105	2080	2045	2020	2092	2032	45	620	100	1320	1	1	44946655	890	11.45	1.84	12	0.79	173.00	1074.00	2965	20240226	-33.19	1480	20240805	33.85	2965	-33.19	20240226	1480	33.85	20240805	2965	-33.19	20240226	1480	33.85	20240805	1.03	N	339950	100	44 억	272689	N	N	N	N
149	20241204	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	-81	5	-3.91	622112295	310681	136.69	1999	2070	1982	2690	1450	2070	2002.42	0.61	0	58962	2140	2105	2080	2045	2020	2092	2032	45	620	100	1320	1	1	44946655	894	11.50	1.85	12	0.69	173.00	1074.00	2965	20240226	-32.92	1480	20240805	34.39	2965	-32.92	20240226	1480	34.39	20240805	2965	-32.92	20240226	1480	34.39	20240805	1.03	N	339950	100	44 억	272689	N	N	N	N
150	20241204	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1984	-86	5	-4.15	594187392	296624	130.50	1999	2070	1982	2690	1450	2070	2003.17	0.61	0	56701	2140	2105	2080	2045	2020	2092	2032	45	620	100	1320	1	1	44946655	892	11.47	1.85	12	0.66	173.00	1074.00	2965	20240226	-33.09	1480	20240805	34.05	2965	-33.09	20240226	1480	34.05	20240805	2965	-33.09	20240226	1480	34.05	20240805	1.03	N	339950	100	44 억	272689	N	N	N	N
151	20241204	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	-76	5	-3.67	535452342	267097	117.51	1999	2070	1989	2690	1450	2070	2004.71	0.61	0	63543	2140	2105	2080	2045	2020	2092	2032	45	620	100	1320	1	1	44946655	896	11.53	1.86	12	0.59	173.00	1074.00	2965	20240226	-32.75	1480	20240805	34.73	2965	-32.75	20240226	1480	34.73	20240805	2965	-32.75	20240226	1480	34.73	20240805	1.03	N	339950	100	44 억	272689	N	N	N	N
152	20241204	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-60	5	-2.90	456690826	227683	100.17	1999	2070	1989	2690	1450	2070	2005.82	0.61	0	67619	2140	2105	2080	2045	2020	2092	2032	45	620	100	1320	5	1	44946655	903	11.62	1.87	12	0.51	173.00	1074.00	2965	20240226	-32.21	1480	20240805	35.81	2965	-32.21	20240226	1480	35.81	20240805	2965	-32.21	20240226	1480	35.81	20240805	1.03	N	339950	100	44 억	272689	N	N	N	N
153	20241204	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-35	5	-1.69	140387737	69885	30.75	1999	2070	1993	2690	1450	2070	2008.84	0.61	0	28739	2140	2105	2080	2045	2020	2092	2032	45	620	100	1320	5	1	44946655	915	11.76	1.89	12	0.16	173.00	1074.00	2965	20240226	-31.37	1480	20240805	37.50	2965	-31.37	20240226	1480	37.50	20240805	2965	-31.37	20240226	1480	37.50	20240805	1.03	N	339950	100	44 억	272689	N	N	N	N
154	20241203	161127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	10	2	0.49	473207865	227294	116.36	2100	2115	2055	2675	1445	2060	2081.92	0.53	0	34613	2123	2091	2073	2041	2023	2085	2035	45	615	100	1310	5	1	44946655	930	11.97	1.93	12	0.51	173.00	1074.00	2965	20240226	-30.19	1480	20240805	39.86	2965	-30.19	20240226	1480	39.86	20240805	2965	-30.19	20240226	1480	39.86	20240805	1.03	N	339950	100	44 억	239999	N	N	N	N
155	20241203	151209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	15	2	0.73	452096030	217093	111.14	2100	2115	2055	2675	1445	2060	2082.50	0.53	0	34721	2123	2091	2073	2041	2023	2085	2035	45	615	100	1310	5	1	44946655	933	11.99	1.93	12	0.48	173.00	1074.00	2965	20240226	-30.02	1480	20240805	40.20	2965	-30.02	20240226	1480	40.20	20240805	2965	-30.02	20240226	1480	40.20	20240805	1.03	N	339950	100	44 억	239999	N	N	N	N
156	20241203	141144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	35	2	1.70	365541725	175409	89.80	2100	2115	2055	2675	1445	2060	2083.94	0.53	0	9198	2123	2091	2073	2041	2023	2085	2035	45	615	100	1310	5	1	44946655	942	12.11	1.95	12	0.39	173.00	1074.00	2965	20240226	-29.34	1480	20240805	41.55	2965	-29.34	20240226	1480	41.55	20240805	2965	-29.34	20240226	1480	41.55	20240805	1.03	N	339950	100	44 억	239999	N	N	N	N
157	20241203	131144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	30	2	1.46	243789025	117020	59.91	2100	2115	2055	2675	1445	2060	2083.31	0.53	0	33866	2123	2091	2073	2041	2023	2085	2035	45	615	100	1310	5	1	44946655	939	12.08	1.95	12	0.26	173.00	1074.00	2965	20240226	-29.51	1480	20240805	41.22	2965	-29.51	20240226	1480	41.22	20240805	2965	-29.51	20240226	1480	41.22	20240805	1.03	N	339950	100	44 억	239999	N	N	N	N
158	20241203	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	40	2	1.94	230317090	110567	56.61	2100	2115	2055	2675	1445	2060	2083.05	0.53	0	33350	2123	2091	2073	2041	2023	2085	2035	45	615	100	1310	5	1	44946655	944	12.14	1.96	12	0.25	173.00	1074.00	2965	20240226	-29.17	1480	20240805	41.89	2965	-29.17	20240226	1480	41.89	20240805	2965	-29.17	20240226	1480	41.89	20240805	1.03	N	339950	100	44 억	239999	N	N	N	N
159	20241203	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	0	3	0.00	102062410	49309	25.24	2100	2100	2055	2675	1445	2060	2069.85	0.53	0	-8908	2123	2091	2073	2041	2023	2085	2035	45	615	100	1310	5	1	44946655	926	11.91	1.92	12	0.11	173.00	1074.00	2965	20240226	-30.52	1480	20240805	39.19	2965	-30.52	20240226	1480	39.19	20240805	2965	-30.52	20240226	1480	39.19	20240805	1.03	N	339950	100	44 억	239999	N	N	N	N
160	20241203	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	15	2	0.73	61029705	29436	15.07	2100	2100	2055	2675	1445	2060	2073.30	0.53	0	-10890	2123	2091	2073	2041	2023	2085	2035	45	615	100	1310	5	1	44946655	933	11.99	1.93	12	0.07	173.00	1074.00	2965	20240226	-30.02	1480	20240805	40.20	2965	-30.02	20240226	1480	40.20	20240805	2965	-30.02	20240226	1480	40.20	20240805	1.03	N	339950	100	44 억	239999	N	N	N	N
161	20241203	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	10	2	0.49	21156065	10161	5.20	2100	2100	2070	2675	1445	2060	2082.08	0.53	0	-3510	2123	2091	2073	2041	2023	2085	2035	45	615	100	1310	5	1	44946655	930	11.97	1.93	12	0.02	173.00	1074.00	2965	20240226	-30.19	1480	20240805	39.86	2965	-30.19	20240226	1480	39.86	20240805	2965	-30.19	20240226	1480	39.86	20240805	1.03	N	339950	100	44 억	239999	N	N	N	N
162	20241202	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	0	3	0.00	404996075	195237	158.01	2060	2105	2055	2675	1445	2060	2074.38	0.54	0	897	2220	2140	2085	2005	1950	2112	1977	45	615	100	1310	5	1	44946655	926	11.91	1.92	12	0.43	173.00	1074.00	2965	20240226	-30.52	1480	20240805	39.19	2965	-30.52	20240226	1480	39.19	20240805	2965	-30.52	20240226	1480	39.19	20240805	1.02	N	339950	100	44 억	240711	N	N	N	N
163	20241202	151248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	5	2	0.24	383167610	184641	149.43	2060	2105	2055	2675	1445	2060	2075.20	0.54	0	2732	2220	2140	2085	2005	1950	2112	1977	45	615	100	1310	5	1	44946655	928	11.94	1.92	12	0.41	173.00	1074.00	2965	20240226	-30.35	1480	20240805	39.53	2965	-30.35	20240226	1480	39.53	20240805	2965	-30.35	20240226	1480	39.53	20240805	1.02	N	339950	100	44 억	240711	N	N	N	N
164	20241202	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	10	2	0.49	373237525	179838	145.54	2060	2105	2055	2675	1445	2060	2075.41	0.54	0	2464	2220	2140	2085	2005	1950	2112	1977	45	615	100	1310	5	1	44946655	930	11.97	1.93	12	0.40	173.00	1074.00	2965	20240226	-30.19	1480	20240805	39.86	2965	-30.19	20240226	1480	39.86	20240805	2965	-30.19	20240226	1480	39.86	20240805	1.02	N	339950	100	44 억	240711	N	N	N	N
165	20241202	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	15	2	0.73	359345165	173122	140.11	2060	2105	2055	2675	1445	2060	2075.68	0.54	0	3075	2220	2140	2085	2005	1950	2112	1977	45	615	100	1310	5	1	44946655	933	11.99	1.93	12	0.39	173.00	1074.00	2965	20240226	-30.02	1480	20240805	40.20	2965	-30.02	20240226	1480	40.20	20240805	2965	-30.02	20240226	1480	40.20	20240805	1.02	N	339950	100	44 억	240711	N	N	N	N
166	20241202	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	15	2	0.73	319375890	153817	124.48	2060	2105	2055	2675	1445	2060	2076.34	0.54	0	-8155	2220	2140	2085	2005	1950	2112	1977	45	615	100	1310	5	1	44946655	933	11.99	1.93	12	0.34	173.00	1074.00	2965	20240226	-30.02	1480	20240805	40.20	2965	-30.02	20240226	1480	40.20	20240805	2965	-30.02	20240226	1480	40.20	20240805	1.02	N	339950	100	44 억	240711	N	N	N	N
167	20241202	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	0	3	0.00	270029130	129891	105.12	2060	2105	2055	2675	1445	2060	2078.89	0.54	0	-9693	2220	2140	2085	2005	1950	2112	1977	45	615	100	1310	5	1	44946655	926	11.91	1.92	12	0.29	173.00	1074.00	2965	20240226	-30.52	1480	20240805	39.19	2965	-30.52	20240226	1480	39.19	20240805	2965	-30.52	20240226	1480	39.19	20240805	1.02	N	339950	100	44 억	240711	N	N	N	N
168	20241202	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	35	2	1.70	206475805	99254	80.33	2060	2105	2060	2675	1445	2060	2080.28	0.54	0	-15634	2220	2140	2085	2005	1950	2112	1977	45	615	100	1310	5	1	44946655	942	12.11	1.95	12	0.22	173.00	1074.00	2965	20240226	-29.34	1480	20240805	41.55	2965	-29.34	20240226	1480	41.55	20240805	2965	-29.34	20240226	1480	41.55	20240805	1.02	N	339950	100	44 억	240711	N	N	N	N
169	20241202	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	20	2	0.97	32723760	15713	12.72	2060	2105	2060	2675	1445	2060	2082.59	0.54	0	-5599	2220	2140	2085	2005	1950	2112	1977	45	615	100	1310	5	1	44946655	935	12.02	1.94	12	0.03	173.00	1074.00	2965	20240226	-29.85	1480	20240805	40.54	2965	-29.85	20240226	1480	40.54	20240805	2965	-29.85	20240226	1480	40.54	20240805	1.02	N	339950	100	44 억	240711	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History