KissMeData/448280/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161401	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	13961301690	605952	661.41	18800	24400	18800	24400	13160	18800	23037.71	0.45	5746	8962	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	6.13	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	44438	N	N	N	N
3	20241231	151345	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	13961301690	605952	661.41	18800	24400	18800	24400	13160	18800	23037.71	0.45	5746	8962	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	6.13	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	44438	N	N	N	N
4	20241231	141354	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	13961301690	605952	661.41	18800	24400	18800	24400	13160	18800	23037.71	0.45	5746	8962	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	6.13	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	44438	N	N	N	N
5	20241231	131402	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	13961301690	605952	661.41	18800	24400	18800	24400	13160	18800	23037.71	0.45	5746	8962	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	6.13	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	44438	N	N	N	N
6	20241231	121359	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	13961301690	605952	661.41	18800	24400	18800	24400	13160	18800	23037.71	0.45	5746	8962	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	6.13	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	44438	N	N	N	N
7	20241231	111400	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	13961301690	605952	661.41	18800	24400	18800	24400	13160	18800	23037.71	0.45	5746	8962	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	6.13	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	44438	N	N	N	N
8	20241231	101353	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	13961301690	605952	661.41	18800	24400	18800	24400	13160	18800	23037.71	0.45	5746	8962	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	6.13	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	44438	N	N	N	N
9	20241231	091356	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	13961301690	605952	661.41	18800	24400	18800	24400	13160	18800	23037.71	0.45	5746	8962	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	6.13	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	44438	N	N	N	N
10	20241230	161348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	13943221290	605211	660.60	18800	24400	18800	24400	13160	18800	23037.71	0.39	0	8221	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	6.13	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	38692	N	N	N	N
11	20241230	151356	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	13897276090	603328	658.55	18800	24400	18800	24400	13160	18800	23034.45	0.39	0	7782	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	6.11	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	38692	N	N	N	N
12	20241230	141356	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	13738822490	596834	651.46	18800	24400	18800	24400	13160	18800	23019.60	0.39	0	7782	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	6.04	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	38692	N	N	N	N
13	20241230	131358	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24400	5600	1	29.79	12814330890	558945	610.10	18800	24400	18800	24400	13160	18800	22926.02	0.39	0	7782	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2410	12.49	1.84	12	5.66	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	55300	-55.88	20240104	14130	72.68	20241209	55300	-55.88	20240104	14130	72.68	20241209	0.96	N	448280	500	49 억	38692	N	N	N	N
14	20241230	121352	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	24350	5550	2	29.52	11589681890	508739	555.30	18800	24400	18800	24400	13160	18800	22781.30	0.39	0	8360	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2405	12.47	1.83	12	5.15	1953.00	13274.00	61000	20231222	-60.08	14130	20241209	72.33	55300	-55.97	20240104	14130	72.33	20241209	55300	-55.97	20240104	14130	72.33	20241209	0.96	N	448280	500	49 억	38692	N	N	N	N
15	20241230	111350	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	23050	4250	2	22.61	5962809340	272084	296.99	18800	23400	18800	24400	13160	18800	21915.47	0.39	0	11530	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2277	11.80	1.74	12	2.75	1953.00	13274.00	61000	20231222	-62.21	14130	20241209	63.13	55300	-58.32	20240104	14130	63.13	20241209	55300	-58.32	20240104	14130	63.13	20241209	0.96	N	448280	500	49 억	38692	N	N	N	N
16	20241230	101351	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	21000	2200	2	11.70	1161854340	57972	63.28	18800	21050	18800	24400	13160	18800	20041.93	0.39	0	2497	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	50	1	9877043	2074	10.75	1.58	12	0.59	1953.00	13274.00	61000	20231222	-65.57	14130	20241209	48.62	55300	-62.03	20240104	14130	48.62	20241209	55300	-62.03	20240104	14130	48.62	20241209	0.96	N	448280	500	49 억	38692	N	N	N	N
17	20241230	091356	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19680	880	2	4.68	339156340	17453	19.05	18800	19850	18800	24400	13160	18800	19433.02	0.39	0	1191	21146	19972	19326	18152	17506	19650	17830	49	5600	500	11650	10	1	9877043	1944	10.08	1.48	12	0.18	1953.00	13274.00	61000	20231222	-67.74	14130	20241209	39.28	55300	-64.41	20240104	14130	39.28	20241209	55300	-64.41	20240104	14130	39.28	20241209	0.96	N	448280	500	49 억	38692	N	N	N	N
18	20241227	161348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18800	-1600	5	-7.84	1757675520	90878	130.08	20400	20500	18680	26500	14300	20400	19341.33	0.36	0	3216	22300	21350	20800	19850	19300	21075	19575	49	6100	500	12640	10	1	9877043	1857	9.63	1.42	12	0.92	1953.00	13274.00	61000	20231222	-69.18	14130	20241209	33.05	55300	-66.00	20240104	14130	33.05	20241209	55300	-66.00	20240104	14130	33.05	20241209	0.93	N	448280	500	49 억	35451	N	N	N	N
19	20241227	151347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18800	-1600	5	-7.84	1716506820	88688	126.95	20400	20500	18680	26500	14300	20400	19353.97	0.36	0	3211	22300	21350	20800	19850	19300	21075	19575	49	6100	500	12640	10	1	9877043	1857	9.63	1.42	12	0.90	1953.00	13274.00	61000	20231222	-69.18	14130	20241209	33.05	55300	-66.00	20240104	14130	33.05	20241209	55300	-66.00	20240104	14130	33.05	20241209	0.93	N	448280	500	49 억	35451	N	N	N	N
20	20241227	141349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18930	-1470	5	-7.21	1553394370	80024	114.55	20400	20500	18680	26500	14300	20400	19411.11	0.36	0	1202	22300	21350	20800	19850	19300	21075	19575	49	6100	500	12640	10	1	9877043	1870	9.69	1.43	12	0.81	1953.00	13274.00	61000	20231222	-68.97	14130	20241209	33.97	55300	-65.77	20240104	14130	33.97	20241209	55300	-65.77	20240104	14130	33.97	20241209	0.93	N	448280	500	49 억	35451	N	N	N	N
21	20241227	131348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18740	-1660	5	-8.14	1405947990	72177	103.32	20400	20500	18680	26500	14300	20400	19478.66	0.36	0	-502	22300	21350	20800	19850	19300	21075	19575	49	6100	500	12640	10	1	9877043	1851	9.60	1.41	12	0.73	1953.00	13274.00	61000	20231222	-69.28	14130	20241209	32.63	55300	-66.11	20240104	14130	32.63	20241209	55300	-66.11	20240104	14130	32.63	20241209	0.93	N	448280	500	49 억	35451	N	N	N	N
22	20241227	121348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19000	-1400	5	-6.86	1244307910	63596	91.03	20400	20500	18900	26500	14300	20400	19565.30	0.36	0	-1402	22300	21350	20800	19850	19300	21075	19575	49	6100	500	12640	10	1	9877043	1877	9.73	1.43	12	0.64	1953.00	13274.00	61000	20231222	-68.85	14130	20241209	34.47	55300	-65.64	20240104	14130	34.47	20241209	55300	-65.64	20240104	14130	34.47	20241209	0.93	N	448280	500	49 억	35451	N	N	N	N
23	20241227	111347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19050	-1350	5	-6.62	1036780490	52682	75.41	20400	20500	18990	26500	14300	20400	19679.43	0.36	0	-1647	22300	21350	20800	19850	19300	21075	19575	49	6100	500	12640	10	1	9877043	1882	9.75	1.44	12	0.53	1953.00	13274.00	61000	20231222	-68.77	14130	20241209	34.82	55300	-65.55	20240104	14130	34.82	20241209	55300	-65.55	20240104	14130	34.82	20241209	0.93	N	448280	500	49 억	35451	N	N	N	N
24	20241227	101347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19690	-710	5	-3.48	600243380	30181	43.20	20400	20500	19680	26500	14300	20400	19887.44	0.36	0	1852	22300	21350	20800	19850	19300	21075	19575	49	6100	500	12640	10	1	9877043	1945	10.08	1.48	12	0.31	1953.00	13274.00	61000	20231222	-67.72	14130	20241209	39.35	55300	-64.39	20240104	14130	39.35	20241209	55300	-64.39	20240104	14130	39.35	20241209	0.93	N	448280	500	49 억	35451	N	N	N	N
25	20241227	091351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20050	-350	5	-1.72	138659190	6934	9.93	20400	20500	19770	26500	14300	20400	19994.66	0.36	0	1947	22300	21350	20800	19850	19300	21075	19575	49	6100	500	12640	50	1	9877043	1980	10.27	1.51	12	0.07	1953.00	13274.00	61000	20231222	-67.13	14130	20241209	41.90	55300	-63.74	20240104	14130	41.90	20241209	55300	-63.74	20240104	14130	41.90	20241209	0.93	N	448280	500	49 억	35451	N	N	N	N
26	20241226	161341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20400	-600	5	-2.86	1435442950	68772	24.17	20950	21750	20250	27300	14700	21000	20876.24	0.33	0	2748	24033	22516	21733	20216	19433	22125	19825	49	6300	500	13020	50	1	9877043	2015	10.45	1.54	12	0.70	1953.00	13274.00	61000	20231222	-66.56	14130	20241209	44.37	55300	-63.11	20240104	14130	44.37	20241209	59000	-65.42	20231226	14130	44.37	20241209	0.94	N	448280	500	49 억	32557	N	N	N	N
27	20241226	151338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20500	-500	5	-2.38	1396178100	66848	23.50	20950	21750	20250	27300	14700	21000	20885.69	0.33	0	2672	24033	22516	21733	20216	19433	22125	19825	49	6300	500	13020	50	1	9877043	2025	10.50	1.54	12	0.68	1953.00	13274.00	61000	20231222	-66.39	14130	20241209	45.08	55300	-62.93	20240104	14130	45.08	20241209	59000	-65.25	20231226	14130	45.08	20241209	0.94	N	448280	500	49 억	32557	N	N	N	N
28	20241226	141337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20600	-400	5	-1.90	1192682500	56907	20.00	20950	21750	20450	27300	14700	21000	20958.38	0.33	0	1092	24033	22516	21733	20216	19433	22125	19825	49	6300	500	13020	50	1	9877043	2035	10.55	1.55	12	0.58	1953.00	13274.00	61000	20231222	-66.23	14130	20241209	45.79	55300	-62.75	20240104	14130	45.79	20241209	59000	-65.08	20231226	14130	45.79	20241209	0.94	N	448280	500	49 억	32557	N	N	N	N
29	20241226	131338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20800	-200	5	-0.95	1110579350	52919	18.60	20950	21750	20500	27300	14700	21000	20986.38	0.33	0	2641	24033	22516	21733	20216	19433	22125	19825	49	6300	500	13020	50	1	9877043	2054	10.65	1.57	12	0.54	1953.00	13274.00	61000	20231222	-65.90	14130	20241209	47.20	55300	-62.39	20240104	14130	47.20	20241209	59000	-64.75	20231226	14130	47.20	20241209	0.94	N	448280	500	49 억	32557	N	N	N	N
30	20241226	121335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20700	-300	5	-1.43	1018873700	48521	17.06	20950	21750	20500	27300	14700	21000	20998.61	0.33	0	4541	24033	22516	21733	20216	19433	22125	19825	49	6300	500	13020	50	1	9877043	2045	10.60	1.56	12	0.49	1953.00	13274.00	61000	20231222	-66.07	14130	20241209	46.50	55300	-62.57	20240104	14130	46.50	20241209	59000	-64.92	20231226	14130	46.50	20241209	0.94	N	448280	500	49 억	32557	N	N	N	N
31	20241226	111334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20750	-250	5	-1.19	912257050	43350	15.24	20950	21750	20600	27300	14700	21000	21044.09	0.33	0	4632	24033	22516	21733	20216	19433	22125	19825	49	6300	500	13020	50	1	9877043	2049	10.62	1.56	12	0.44	1953.00	13274.00	61000	20231222	-65.98	14130	20241209	46.85	55300	-62.48	20240104	14130	46.85	20241209	59000	-64.83	20231226	14130	46.85	20241209	0.94	N	448280	500	49 억	32557	N	N	N	N
32	20241226	101337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21000	0	3	0.00	597483350	28201	9.91	20950	21750	20800	27300	14700	21000	21187.27	0.33	0	3372	24033	22516	21733	20216	19433	22125	19825	49	6300	500	13020	50	1	9877043	2074	10.75	1.58	12	0.29	1953.00	13274.00	61000	20231222	-65.57	14130	20241209	48.62	55300	-62.03	20240104	14130	48.62	20241209	59000	-64.41	20231226	14130	48.62	20241209	0.94	N	448280	500	49 억	32557	N	N	N	N
33	20241226	091333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21300	300	2	1.43	260808250	12314	4.33	20950	21750	20900	27300	14700	21000	21181.29	0.33	0	604	24033	22516	21733	20216	19433	22125	19825	49	6300	500	13020	50	1	9877043	2104	10.91	1.60	12	0.12	1953.00	13274.00	61000	20231222	-65.08	14130	20241209	50.74	55300	-61.48	20240104	14130	50.74	20241209	59000	-63.90	20231226	14130	50.74	20241209	0.94	N	448280	500	49 억	32557	N	N	N	N
34	20241224	161335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21000	-350	5	-1.64	6243919350	282404	57.37	21350	23250	20950	27750	14950	21350	22111.56	0.30	0	2666	24850	23100	21800	20050	18750	23975	20925	49	6400	500	13230	50	1	9877043	2074	10.75	1.58	12	2.86	1953.00	13274.00	61000	20231222	-65.57	14130	20241209	48.62	55300	-62.03	20240104	14130	48.62	20241209	59000	-64.41	20231226	14130	48.62	20241209	0.79	N	448280	500	49 억	29899	N	N	N	N
35	20241224	151335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21100	-250	5	-1.17	6073951550	274335	55.73	21350	23250	20950	27750	14950	21350	22140.64	0.30	0	515	24850	23100	21800	20050	18750	23975	20925	49	6400	500	13230	50	1	9877043	2084	10.80	1.59	12	2.78	1953.00	13274.00	61000	20231222	-65.41	14130	20241209	49.33	55300	-61.84	20240104	14130	49.33	20241209	59000	-64.24	20231226	14130	49.33	20241209	0.79	N	448280	500	49 억	29899	N	N	N	N
36	20241224	141332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21400	50	2	0.23	5713834300	257402	52.29	21350	23250	20950	27750	14950	21350	22198.10	0.30	0	1588	24850	23100	21800	20050	18750	23975	20925	49	6400	500	13230	50	1	9877043	2114	10.96	1.61	12	2.61	1953.00	13274.00	61000	20231222	-64.92	14130	20241209	51.45	55300	-61.30	20240104	14130	51.45	20241209	59000	-63.73	20231226	14130	51.45	20241209	0.79	N	448280	500	49 억	29899	N	N	N	N
37	20241224	131334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21300	-50	5	-0.23	5558358100	250125	50.81	21350	23250	20950	27750	14950	21350	22222.32	0.30	0	909	24850	23100	21800	20050	18750	23975	20925	49	6400	500	13230	50	1	9877043	2104	10.91	1.60	12	2.53	1953.00	13274.00	61000	20231222	-65.08	14130	20241209	50.74	55300	-61.48	20240104	14130	50.74	20241209	59000	-63.90	20231226	14130	50.74	20241209	0.79	N	448280	500	49 억	29899	N	N	N	N
38	20241224	121336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21550	200	2	0.94	5349171450	240315	48.82	21350	23250	20950	27750	14950	21350	22259.00	0.30	0	-1777	24850	23100	21800	20050	18750	23975	20925	49	6400	500	13230	50	1	9877043	2129	11.03	1.62	12	2.43	1953.00	13274.00	61000	20231222	-64.67	14130	20241209	52.51	55300	-61.03	20240104	14130	52.51	20241209	59000	-63.47	20231226	14130	52.51	20241209	0.79	N	448280	500	49 억	29899	N	N	N	N
39	20241224	111335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21650	300	2	1.41	5078834400	227754	46.27	21350	23250	20950	27750	14950	21350	22299.65	0.30	0	-2239	24850	23100	21800	20050	18750	23975	20925	49	6400	500	13230	50	1	9877043	2138	11.09	1.63	12	2.31	1953.00	13274.00	61000	20231222	-64.51	14130	20241209	53.22	55300	-60.85	20240104	14130	53.22	20241209	59000	-63.31	20231226	14130	53.22	20241209	0.79	N	448280	500	49 억	29899	N	N	N	N
40	20241224	101334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21950	600	2	2.81	4792405150	214621	43.60	21350	23250	20950	27750	14950	21350	22329.62	0.30	0	-591	24850	23100	21800	20050	18750	23975	20925	49	6400	500	13230	50	1	9877043	2168	11.24	1.65	12	2.17	1953.00	13274.00	61000	20231222	-64.02	14130	20241209	55.34	55300	-60.31	20240104	14130	55.34	20241209	59000	-62.80	20231226	14130	55.34	20241209	0.79	N	448280	500	49 억	29899	N	N	N	N
41	20241224	091341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21650	300	2	1.41	631133800	29517	6.00	21350	21800	20950	27750	14950	21350	21382.04	0.30	0	-2614	24850	23100	21800	20050	18750	23975	20925	49	6400	500	13230	50	1	9877043	2138	11.09	1.63	12	0.30	1953.00	13274.00	61000	20231222	-64.51	14130	20241209	53.22	55300	-60.85	20240104	14130	53.22	20241209	59000	-63.31	20231226	14130	53.22	20241209	0.79	N	448280	500	49 억	29899	N	N	N	N
42	20241223	161325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21350	1300	2	6.48	10652105250	483116	48.60	20800	23550	20500	26050	14050	20050	22052.22	0.25	0	2459	23916	21982	19616	17682	15316	22950	18650	49	6000	500	12430	50	1	9877043	2109	10.93	1.61	12	4.89	1953.00	13274.00	61000	20231222	-65.00	14130	20241209	51.10	55300	-61.39	20240104	14130	51.10	20241209	59000	-63.81	20231226	14130	51.10	20241209	0.79	N	448280	500	49 억	24231	N	N	N	N
43	20241223	151328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20750	700	2	3.49	10332949850	468043	47.09	20800	23550	20500	26050	14050	20050	22077.14	0.25	0	3793	23916	21982	19616	17682	15316	22950	18650	49	6000	500	12430	50	1	9877043	2049	10.62	1.56	12	4.74	1953.00	13274.00	61000	20231222	-65.98	14130	20241209	46.85	55300	-62.48	20240104	14130	46.85	20241209	59000	-64.83	20231226	14130	46.85	20241209	0.79	N	448280	500	49 억	24231	N	N	N	N
44	20241223	141324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21200	1150	2	5.74	9783002850	441780	44.44	20800	23550	20500	26050	14050	20050	22144.75	0.25	0	75	23916	21982	19616	17682	15316	22950	18650	49	6000	500	12430	50	1	9877043	2094	10.86	1.60	12	4.47	1953.00	13274.00	61000	20231222	-65.25	14130	20241209	50.04	55300	-61.66	20240104	14130	50.04	20241209	59000	-64.07	20231226	14130	50.04	20241209	0.79	N	448280	500	49 억	24231	N	N	N	N
45	20241223	131323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21300	1250	2	6.23	9587747000	432592	43.52	20800	23550	20500	26050	14050	20050	22163.73	0.25	0	-218	23916	21982	19616	17682	15316	22950	18650	49	6000	500	12430	50	1	9877043	2104	10.91	1.60	12	4.38	1953.00	13274.00	61000	20231222	-65.08	14130	20241209	50.74	55300	-61.48	20240104	14130	50.74	20241209	59000	-63.90	20231226	14130	50.74	20241209	0.79	N	448280	500	49 억	24231	N	N	N	N
46	20241223	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21200	1150	2	5.74	9252841200	416916	41.94	20800	23550	20500	26050	14050	20050	22193.80	0.25	0	828	23916	21982	19616	17682	15316	22950	18650	49	6000	500	12430	50	1	9877043	2094	10.86	1.60	12	4.22	1953.00	13274.00	61000	20231222	-65.25	14130	20241209	50.04	55300	-61.66	20240104	14130	50.04	20241209	59000	-64.07	20231226	14130	50.04	20241209	0.79	N	448280	500	49 억	24231	N	N	N	N
47	20241223	111322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21400	1350	2	6.73	8562233300	384194	38.65	20800	23550	20500	26050	14050	20050	22286.51	0.25	0	-1483	23916	21982	19616	17682	15316	22950	18650	49	6000	500	12430	50	1	9877043	2114	10.96	1.61	12	3.89	1953.00	13274.00	61000	20231222	-64.92	14130	20241209	51.45	55300	-61.30	20240104	14130	51.45	20241209	59000	-63.73	20231226	14130	51.45	20241209	0.79	N	448280	500	49 억	24231	N	N	N	N
48	20241223	101315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21750	1700	2	8.48	7843362050	351261	35.34	20800	23550	20500	26050	14050	20050	22329.48	0.25	0	759	23916	21982	19616	17682	15316	22950	18650	49	6000	500	12430	50	1	9877043	2148	11.14	1.64	12	3.56	1953.00	13274.00	61000	20231222	-64.34	14130	20241209	53.93	55300	-60.67	20240104	14130	53.93	20241209	59000	-63.14	20231226	14130	53.93	20241209	0.79	N	448280	500	49 억	24231	N	N	N	N
49	20241223	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	22800	2750	2	13.72	4850204650	217178	21.85	20800	23550	20500	26050	14050	20050	22333.38	0.25	0	-4706	23916	21982	19616	17682	15316	22950	18650	49	6000	500	12430	50	1	9877043	2252	11.67	1.72	12	2.20	1953.00	13274.00	61000	20231222	-62.62	14130	20241209	61.36	55300	-58.77	20240104	14130	61.36	20241209	59000	-61.36	20231226	14130	61.36	20241209	0.79	N	448280	500	49 억	24231	N	N	N	N
50	20241220	161316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20050	2810	2	16.30	19922601620	989031	4863.45	17330	21550	17250	22400	12070	17240	20143.67	0.35	0	-9346	18346	17792	17406	16852	16466	18070	17130	49	5160	500	10680	50	1	9877043	1980	10.27	1.51	12	10.01	1953.00	13274.00	61000	20231222	-67.13	14130	20241209	41.90	55300	-63.74	20240104	14130	41.90	20241209	61000	-67.13	20231222	14130	41.90	20241209	0.73	N	448280	500	49 억	34447	N	N	N	N
51	20241220	151320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20300	3060	2	17.75	19007217270	944256	4643.27	17330	21550	17250	22400	12070	17240	20129.31	0.35	0	-6175	18346	17792	17406	16852	16466	18070	17130	49	5160	500	10680	50	1	9877043	2005	10.39	1.53	12	9.56	1953.00	13274.00	61000	20231222	-66.72	14130	20241209	43.67	55300	-63.29	20240104	14130	43.67	20241209	61000	-66.72	20231222	14130	43.67	20241209	0.73	N	448280	500	49 억	34447	N	N	N	N
52	20241220	141317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19760	2520	2	14.62	17426889120	865334	4255.18	17330	21550	17250	22400	12070	17240	20138.92	0.35	0	-10799	18346	17792	17406	16852	16466	18070	17130	49	5160	500	10680	10	1	9877043	1952	10.12	1.49	12	8.76	1953.00	13274.00	61000	20231222	-67.61	14130	20241209	39.84	55300	-64.27	20240104	14130	39.84	20241209	61000	-67.61	20231222	14130	39.84	20241209	0.73	N	448280	500	49 억	34447	N	N	N	N
53	20241220	131317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19920	2680	2	15.55	16333002620	809440	3980.33	17330	21550	17250	22400	12070	17240	20178.15	0.35	0	-13186	18346	17792	17406	16852	16466	18070	17130	49	5160	500	10680	10	1	9877043	1968	10.20	1.50	12	8.20	1953.00	13274.00	61000	20231222	-67.34	14130	20241209	40.98	55300	-63.98	20240104	14130	40.98	20241209	61000	-67.34	20231222	14130	40.98	20241209	0.73	N	448280	500	49 억	34447	N	N	N	N
54	20241220	121314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19900	2660	2	15.43	15319286050	758521	3729.94	17330	21550	17250	22400	12070	17240	20196.26	0.35	0	-7129	18346	17792	17406	16852	16466	18070	17130	49	5160	500	10680	10	1	9877043	1966	10.19	1.50	12	7.68	1953.00	13274.00	61000	20231222	-67.38	14130	20241209	40.84	55300	-64.01	20240104	14130	40.84	20241209	61000	-67.38	20231222	14130	40.84	20241209	0.73	N	448280	500	49 억	34447	N	N	N	N
55	20241220	111314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19820	2580	2	14.97	12842660080	636896	3131.86	17330	21550	17250	22400	12070	17240	20164.45	0.35	0	-6973	18346	17792	17406	16852	16466	18070	17130	49	5160	500	10680	10	1	9877043	1958	10.15	1.49	12	6.45	1953.00	13274.00	61000	20231222	-67.51	14130	20241209	40.27	55300	-64.16	20240104	14130	40.27	20241209	61000	-67.51	20231222	14130	40.27	20241209	0.73	N	448280	500	49 억	34447	N	N	N	N
56	20241220	101316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20050	2810	2	16.30	10621016010	525350	2583.35	17330	21550	17250	22400	12070	17240	20217.03	0.35	0	-5307	18346	17792	17406	16852	16466	18070	17130	49	5160	500	10680	50	1	9877043	1980	10.27	1.51	12	5.32	1953.00	13274.00	61000	20231222	-67.13	14130	20241209	41.90	55300	-63.74	20240104	14130	41.90	20241209	61000	-67.13	20231222	14130	41.90	20241209	0.73	N	448280	500	49 억	34447	N	N	N	N
57	20241220	091317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18320	1080	2	6.26	155662790	8640	42.49	17330	18530	17250	22400	12070	17240	18016.53	0.35	0	-206	18346	17792	17406	16852	16466	18070	17130	49	5160	500	10680	10	1	9877043	1809	9.38	1.38	12	0.09	1953.00	13274.00	61000	20231222	-69.97	14130	20241209	29.65	55300	-66.87	20240104	14130	29.65	20241209	61000	-69.97	20231222	14130	29.65	20241209	0.73	N	448280	500	49 억	34447	N	N	N	N
58	20241219	161310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17240	-500	5	-2.82	353334580	20320	12.89	17020	17960	17020	23050	12420	17740	17388.51	0.35	0	345	21353	19546	18643	16836	15933	19095	16385	49	5310	500	10990	10	1	9877043	1703	8.83	1.30	12	0.21	1953.00	13274.00	61000	20231222	-71.74	14130	20241209	22.01	55300	-68.82	20240104	14130	22.01	20241209	61000	-71.74	20231222	14130	22.01	20241209	0.67	N	448280	500	49 억	34102	N	N	N	N
59	20241219	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17190	-550	5	-3.10	339465110	19515	12.38	17020	17960	17020	23050	12420	17740	17395.09	0.35	0	885	21353	19546	18643	16836	15933	19095	16385	49	5310	500	10990	10	1	9877043	1698	8.80	1.30	12	0.20	1953.00	13274.00	61000	20231222	-71.82	14130	20241209	21.66	55300	-68.92	20240104	14130	21.66	20241209	61000	-71.82	20231222	14130	21.66	20241209	0.67	N	448280	500	49 억	34102	N	N	N	N
60	20241219	141312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17300	-440	5	-2.48	294775440	16904	10.72	17020	17960	17020	23050	12420	17740	17438.21	0.35	0	1803	21353	19546	18643	16836	15933	19095	16385	49	5310	500	10990	10	1	9877043	1709	8.86	1.30	12	0.17	1953.00	13274.00	61000	20231222	-71.64	14130	20241209	22.43	55300	-68.72	20240104	14130	22.43	20241209	61000	-71.64	20231222	14130	22.43	20241209	0.67	N	448280	500	49 억	34102	N	N	N	N
61	20241219	131311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17290	-450	5	-2.54	277810580	15920	10.10	17020	17960	17020	23050	12420	17740	17450.41	0.35	0	1869	21353	19546	18643	16836	15933	19095	16385	49	5310	500	10990	10	1	9877043	1708	8.85	1.30	12	0.16	1953.00	13274.00	61000	20231222	-71.66	14130	20241209	22.36	55300	-68.73	20240104	14130	22.36	20241209	61000	-71.66	20231222	14130	22.36	20241209	0.67	N	448280	500	49 억	34102	N	N	N	N
62	20241219	121313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17270	-470	5	-2.65	271492970	15553	9.86	17020	17960	17020	23050	12420	17740	17455.99	0.35	0	1846	21353	19546	18643	16836	15933	19095	16385	49	5310	500	10990	10	1	9877043	1706	8.84	1.30	12	0.16	1953.00	13274.00	61000	20231222	-71.69	14130	20241209	22.22	55300	-68.77	20240104	14130	22.22	20241209	61000	-71.69	20231222	14130	22.22	20241209	0.67	N	448280	500	49 억	34102	N	N	N	N
63	20241219	111310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17250	-490	5	-2.76	269179650	15419	9.78	17020	17960	17020	23050	12420	17740	17457.66	0.35	0	1878	21353	19546	18643	16836	15933	19095	16385	49	5310	500	10990	10	1	9877043	1704	8.83	1.30	12	0.16	1953.00	13274.00	61000	20231222	-71.72	14130	20241209	22.08	55300	-68.81	20240104	14130	22.08	20241209	61000	-71.72	20231222	14130	22.08	20241209	0.67	N	448280	500	49 억	34102	N	N	N	N
64	20241219	101302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17260	-480	5	-2.71	244265820	13970	8.86	17020	17960	17020	23050	12420	17740	17485.03	0.35	0	1938	21353	19546	18643	16836	15933	19095	16385	49	5310	500	10990	10	1	9877043	1705	8.84	1.30	12	0.14	1953.00	13274.00	61000	20231222	-71.70	14130	20241209	22.15	55300	-68.79	20240104	14130	22.15	20241209	61000	-71.70	20231222	14130	22.15	20241209	0.67	N	448280	500	49 억	34102	N	N	N	N
65	20241219	091313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17870	130	2	0.73	115917300	6627	4.20	17020	17950	17020	23050	12420	17740	17491.67	0.35	0	4084	21353	19546	18643	16836	15933	19095	16385	49	5310	500	10990	10	1	9877043	1765	9.15	1.35	12	0.07	1953.00	13274.00	61000	20231222	-70.70	14130	20241209	26.47	55300	-67.69	20240104	14130	26.47	20241209	61000	-70.70	20231222	14130	26.47	20241209	0.67	N	448280	500	49 억	34102	N	N	N	N
66	20241218	161306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17740	-260	5	-1.44	2936029920	157056	359.31	18630	20450	17740	23400	12600	18000	18695.86	0.63	0	-28625	18826	18412	17706	17292	16586	18620	17500	49	5400	500	11160	10	1	9877043	1752	9.08	1.34	12	1.59	1953.00	13274.00	61000	20231222	-70.92	14130	20241209	25.55	55300	-67.92	20240104	14130	25.55	20241209	61000	-70.92	20231222	14130	25.55	20241209	0.66	N	448280	500	49 억	62719	N	N	N	N
67	20241218	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17780	-220	5	-1.22	2873489090	153534	351.25	18630	20450	17780	23400	12600	18000	18715.65	0.63	0	-28334	18826	18412	17706	17292	16586	18620	17500	49	5400	500	11160	10	1	9877043	1756	9.10	1.34	12	1.55	1953.00	13274.00	61000	20231222	-70.85	14130	20241209	25.83	55300	-67.85	20240104	14130	25.83	20241209	61000	-70.85	20231222	14130	25.83	20241209	0.66	N	448280	500	49 억	62719	N	N	N	N
68	20241218	141301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17910	-90	5	-0.50	2704321580	144051	329.55	18630	20450	17810	23400	12600	18000	18773.36	0.63	0	-28047	18826	18412	17706	17292	16586	18620	17500	49	5400	500	11160	10	1	9877043	1769	9.17	1.35	12	1.46	1953.00	13274.00	61000	20231222	-70.64	14130	20241209	26.75	55300	-67.61	20240104	14130	26.75	20241209	61000	-70.64	20231222	14130	26.75	20241209	0.66	N	448280	500	49 억	62719	N	N	N	N
69	20241218	131309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18030	30	2	0.17	2641197320	140552	321.55	18630	20450	17810	23400	12600	18000	18791.60	0.63	0	-27891	18826	18412	17706	17292	16586	18620	17500	49	5400	500	11160	10	1	9877043	1781	9.23	1.36	12	1.42	1953.00	13274.00	61000	20231222	-70.44	14130	20241209	27.60	55300	-67.40	20240104	14130	27.60	20241209	61000	-70.44	20231222	14130	27.60	20241209	0.66	N	448280	500	49 억	62719	N	N	N	N
70	20241218	121301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18010	10	2	0.06	2597954890	138149	316.05	18630	20450	17810	23400	12600	18000	18805.46	0.63	0	-27108	18826	18412	17706	17292	16586	18620	17500	49	5400	500	11160	10	1	9877043	1779	9.22	1.36	12	1.40	1953.00	13274.00	61000	20231222	-70.48	14130	20241209	27.46	55300	-67.43	20240104	14130	27.46	20241209	61000	-70.48	20231222	14130	27.46	20241209	0.66	N	448280	500	49 억	62719	N	N	N	N
71	20241218	111301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17940	-60	5	-0.33	2522414740	133940	306.42	18630	20450	17810	23400	12600	18000	18832.42	0.63	0	-26037	18826	18412	17706	17292	16586	18620	17500	49	5400	500	11160	10	1	9877043	1772	9.19	1.35	12	1.36	1953.00	13274.00	61000	20231222	-70.59	14130	20241209	26.96	55300	-67.56	20240104	14130	26.96	20241209	61000	-70.59	20231222	14130	26.96	20241209	0.66	N	448280	500	49 억	62719	N	N	N	N
72	20241218	101309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18030	30	2	0.17	2397520340	126972	290.48	18630	20450	17810	23400	12600	18000	18882.28	0.63	0	-24721	18826	18412	17706	17292	16586	18620	17500	49	5400	500	11160	10	1	9877043	1781	9.23	1.36	12	1.29	1953.00	13274.00	61000	20231222	-70.44	14130	20241209	27.60	55300	-67.40	20240104	14130	27.60	20241209	61000	-70.44	20231222	14130	27.60	20241209	0.66	N	448280	500	49 억	62719	N	N	N	N
73	20241218	091313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20450	2450	2	13.61	1004196080	53070	121.41	18630	20450	17810	23400	12600	18000	18922.10	0.63	0	-5872	18826	18412	17706	17292	16586	18620	17500	49	5400	500	11160	50	1	9877043	2020	10.47	1.54	12	0.54	1953.00	13274.00	61000	20231222	-66.48	14130	20241209	44.73	55300	-63.02	20240104	14130	44.73	20241209	61000	-66.48	20231222	14130	44.73	20241209	0.66	N	448280	500	49 억	62719	Y	N	N	N
74	20241217	161304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18000	660	2	3.81	672110250	38140	103.20	17190	18120	17000	22500	12140	17340	17619.69	0.67	0	-3761	18373	17856	16983	16466	15593	18115	16725	49	5160	500	10750	10	1	9877043	1778	9.22	1.36	12	0.39	1953.00	13274.00	61000	20231222	-70.49	14130	20241209	27.39	55300	-67.45	20240104	14130	27.39	20241209	61000	-70.49	20231222	14130	27.39	20241209	0.64	N	448280	500	49 억	66306	N	N	N	N
75	20241217	151308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17760	420	2	2.42	610389600	34700	93.89	17190	18120	17000	22500	12140	17340	17590.48	0.67	0	-2861	18373	17856	16983	16466	15593	18115	16725	49	5160	500	10750	10	1	9877043	1754	9.09	1.34	12	0.35	1953.00	13274.00	61000	20231222	-70.89	14130	20241209	25.69	55300	-67.88	20240104	14130	25.69	20241209	61000	-70.89	20231222	14130	25.69	20241209	0.64	N	448280	500	49 억	66306	N	N	N	N
76	20241217	141259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	160	2	0.92	283867130	16385	44.33	17190	17600	17000	22500	12140	17340	17324.82	0.67	0	-6398	18373	17856	16983	16466	15593	18115	16725	49	5160	500	10750	10	1	9877043	1728	8.96	1.32	12	0.17	1953.00	13274.00	61000	20231222	-71.31	14130	20241209	23.85	55300	-68.35	20240104	14130	23.85	20241209	61000	-71.31	20231222	14130	23.85	20241209	0.64	N	448280	500	49 억	66306	N	N	N	N
77	20241217	131251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17250	-90	5	-0.52	255487220	14754	39.92	17190	17600	17000	22500	12140	17340	17316.47	0.67	0	-5407	18373	17856	16983	16466	15593	18115	16725	49	5160	500	10750	10	1	9877043	1704	8.83	1.30	12	0.15	1953.00	13274.00	61000	20231222	-71.72	14130	20241209	22.08	55300	-68.81	20240104	14130	22.08	20241209	61000	-71.72	20231222	14130	22.08	20241209	0.64	N	448280	500	49 억	66306	N	N	N	N
78	20241217	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17110	-230	5	-1.33	243434700	14051	38.02	17190	17600	17000	22500	12140	17340	17325.08	0.67	0	-5370	18373	17856	16983	16466	15593	18115	16725	49	5160	500	10750	10	1	9877043	1690	8.76	1.29	12	0.14	1953.00	13274.00	61000	20231222	-71.95	14130	20241209	21.09	55300	-69.06	20240104	14130	21.09	20241209	61000	-71.95	20231222	14130	21.09	20241209	0.64	N	448280	500	49 억	66306	N	N	N	N
79	20241217	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17250	-90	5	-0.52	227072370	13099	35.44	17190	17600	17000	22500	12140	17340	17335.09	0.67	0	-4821	18373	17856	16983	16466	15593	18115	16725	49	5160	500	10750	10	1	9877043	1704	8.83	1.30	12	0.13	1953.00	13274.00	61000	20231222	-71.72	14130	20241209	22.08	55300	-68.81	20240104	14130	22.08	20241209	61000	-71.72	20231222	14130	22.08	20241209	0.64	N	448280	500	49 억	66306	N	N	N	N
80	20241217	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17270	-70	5	-0.40	180189810	10359	28.03	17190	17600	17150	22500	12140	17340	17394.52	0.67	0	-5032	18373	17856	16983	16466	15593	18115	16725	49	5160	500	10750	10	1	9877043	1706	8.84	1.30	12	0.10	1953.00	13274.00	61000	20231222	-71.69	14130	20241209	22.22	55300	-68.77	20240104	14130	22.22	20241209	61000	-71.69	20231222	14130	22.22	20241209	0.64	N	448280	500	49 억	66306	N	N	N	N
81	20241217	091306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17540	200	2	1.15	23633390	1363	3.69	17190	17570	17180	22500	12140	17340	17339.24	0.67	0	-306	18373	17856	16983	16466	15593	18115	16725	49	5160	500	10750	10	1	9877043	1732	8.98	1.32	12	0.01	1953.00	13274.00	61000	20231222	-71.25	14130	20241209	24.13	55300	-68.28	20240104	14130	24.13	20241209	61000	-71.25	20231222	14130	24.13	20241209	0.64	N	448280	500	49 억	66306	N	N	N	N
82	20241216	161256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17340	940	2	5.73	631396130	36885	135.46	16110	17500	16110	21300	11480	16400	17117.96	0.55	0	12119	17353	16876	16473	15996	15593	17115	16235	49	4900	500	10160	10	1	9877043	1713	8.88	1.31	12	0.37	1953.00	13274.00	61000	20231222	-71.57	14130	20241209	22.72	55300	-68.64	20240104	14130	22.72	20241209	61000	-71.57	20231222	14130	22.72	20241209	0.63	N	448280	500	49 억	54145	N	N	N	N
83	20241216	151306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17310	910	2	5.55	617826550	36101	132.58	16110	17500	16110	21300	11480	16400	17113.83	0.55	0	11870	17353	16876	16473	15996	15593	17115	16235	49	4900	500	10160	10	1	9877043	1710	8.86	1.30	12	0.37	1953.00	13274.00	61000	20231222	-71.62	14130	20241209	22.51	55300	-68.70	20240104	14130	22.51	20241209	61000	-71.62	20231222	14130	22.51	20241209	0.63	N	448280	500	49 억	54145	N	N	N	N
84	20241216	141304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17370	970	2	5.91	554063780	32430	119.10	16110	17500	16110	21300	11480	16400	17084.91	0.55	0	10458	17353	16876	16473	15996	15593	17115	16235	49	4900	500	10160	10	1	9877043	1716	8.89	1.31	12	0.33	1953.00	13274.00	61000	20231222	-71.52	14130	20241209	22.93	55300	-68.59	20240104	14130	22.93	20241209	61000	-71.52	20231222	14130	22.93	20241209	0.63	N	448280	500	49 억	54145	N	N	N	N
85	20241216	131306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17070	670	2	4.09	460819650	27022	99.24	16110	17500	16110	21300	11480	16400	17053.50	0.55	0	7020	17353	16876	16473	15996	15593	17115	16235	49	4900	500	10160	10	1	9877043	1686	8.74	1.29	12	0.27	1953.00	13274.00	61000	20231222	-72.02	14130	20241209	20.81	55300	-69.13	20240104	14130	20.81	20241209	61000	-72.02	20231222	14130	20.81	20241209	0.63	N	448280	500	49 억	54145	N	N	N	N
86	20241216	121304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17160	760	2	4.63	440485880	25835	94.88	16110	17500	16110	21300	11480	16400	17049.97	0.55	0	6505	17353	16876	16473	15996	15593	17115	16235	49	4900	500	10160	10	1	9877043	1695	8.79	1.29	12	0.26	1953.00	13274.00	61000	20231222	-71.87	14130	20241209	21.44	55300	-68.97	20240104	14130	21.44	20241209	61000	-71.87	20231222	14130	21.44	20241209	0.63	N	448280	500	49 억	54145	N	N	N	N
87	20241216	111303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17050	650	2	3.96	401044920	23547	86.48	16110	17500	16110	21300	11480	16400	17031.68	0.55	0	5546	17353	16876	16473	15996	15593	17115	16235	49	4900	500	10160	10	1	9877043	1684	8.73	1.28	12	0.24	1953.00	13274.00	61000	20231222	-72.05	14130	20241209	20.67	55300	-69.17	20240104	14130	20.67	20241209	61000	-72.05	20231222	14130	20.67	20241209	0.63	N	448280	500	49 억	54145	N	N	N	N
88	20241216	101304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17040	640	2	3.90	192075430	11453	42.06	16110	17040	16110	21300	11480	16400	16770.75	0.55	0	6275	17353	16876	16473	15996	15593	17115	16235	49	4900	500	10160	10	1	9877043	1683	8.73	1.28	12	0.12	1953.00	13274.00	61000	20231222	-72.07	14130	20241209	20.59	55300	-69.19	20240104	14130	20.59	20241209	61000	-72.07	20231222	14130	20.59	20241209	0.63	N	448280	500	49 억	54145	N	N	N	N
89	20241216	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16840	440	2	2.68	32158350	1951	7.17	16110	16840	16110	21300	11480	16400	16483.01	0.55	0	649	17353	16876	16473	15996	15593	17115	16235	49	4900	500	10160	10	1	9877043	1663	8.62	1.27	12	0.02	1953.00	13274.00	61000	20231222	-72.39	14130	20241209	19.18	55300	-69.55	20240104	14130	19.18	20241209	61000	-72.39	20231222	14130	19.18	20241209	0.63	N	448280	500	49 억	54145	N	N	N	N
90	20241213	161256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16400	200	2	1.23	447591420	27149	220.03	16070	16950	16070	21050	11340	16200	16486.51	0.49	0	5009	16580	16390	16070	15880	15560	16485	15975	49	4850	500	10040	10	1	9877043	1620	8.40	1.24	12	0.27	1953.00	13274.00	61000	20231222	-73.11	14130	20241209	16.07	55300	-70.34	20240104	14130	16.07	20241209	61000	-73.11	20231222	14130	16.07	20241209	0.63	N	448280	500	49 억	48364	N	N	N	N
91	20241213	151301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16220	20	2	0.12	429396520	26042	211.05	16070	16950	16070	21050	11340	16200	16488.62	0.49	0	5247	16580	16390	16070	15880	15560	16485	15975	49	4850	500	10040	10	1	9877043	1602	8.31	1.22	12	0.26	1953.00	13274.00	61000	20231222	-73.41	14130	20241209	14.79	55300	-70.67	20240104	14130	14.79	20241209	61000	-73.41	20231222	14130	14.79	20241209	0.63	N	448280	500	49 억	48364	N	N	N	N
92	20241213	141300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16420	220	2	1.36	370620550	22438	181.85	16070	16950	16070	21050	11340	16200	16517.54	0.49	0	5493	16580	16390	16070	15880	15560	16485	15975	49	4850	500	10040	10	1	9877043	1622	8.41	1.24	12	0.23	1953.00	13274.00	61000	20231222	-73.08	14130	20241209	16.21	55300	-70.31	20240104	14130	16.21	20241209	61000	-73.08	20231222	14130	16.21	20241209	0.63	N	448280	500	49 억	48364	N	N	N	N
93	20241213	131302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	570	2	3.52	320501680	19418	157.37	16070	16950	16070	21050	11340	16200	16505.39	0.49	0	5333	16580	16390	16070	15880	15560	16485	15975	49	4850	500	10040	10	1	9877043	1656	8.59	1.26	12	0.20	1953.00	13274.00	61000	20231222	-72.51	14130	20241209	18.68	55300	-69.67	20240104	14130	18.68	20241209	61000	-72.51	20231222	14130	18.68	20241209	0.63	N	448280	500	49 억	48364	N	N	N	N
94	20241213	121301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16500	300	2	1.85	271829920	16472	133.50	16070	16950	16070	21050	11340	16200	16502.54	0.49	0	3973	16580	16390	16070	15880	15560	16485	15975	49	4850	500	10040	10	1	9877043	1630	8.45	1.24	12	0.17	1953.00	13274.00	61000	20231222	-72.95	14130	20241209	16.77	55300	-70.16	20240104	14130	16.77	20241209	61000	-72.95	20231222	14130	16.77	20241209	0.63	N	448280	500	49 억	48364	N	N	N	N
95	20241213	111259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16330	130	2	0.80	255128640	15456	125.26	16070	16950	16070	21050	11340	16200	16506.77	0.49	0	3844	16580	16390	16070	15880	15560	16485	15975	49	4850	500	10040	10	1	9877043	1613	8.36	1.23	12	0.16	1953.00	13274.00	61000	20231222	-73.23	14130	20241209	15.57	55300	-70.47	20240104	14130	15.57	20241209	61000	-73.23	20231222	14130	15.57	20241209	0.63	N	448280	500	49 억	48364	N	N	N	N
96	20241213	101251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16420	220	2	1.36	210815020	12745	103.29	16070	16950	16070	21050	11340	16200	16541.00	0.49	0	3135	16580	16390	16070	15880	15560	16485	15975	49	4850	500	10040	10	1	9877043	1622	8.41	1.24	12	0.13	1953.00	13274.00	61000	20231222	-73.08	14130	20241209	16.21	55300	-70.31	20240104	14130	16.21	20241209	61000	-73.08	20231222	14130	16.21	20241209	0.63	N	448280	500	49 억	48364	N	N	N	N
97	20241213	091253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16370	170	2	1.05	16885550	1027	8.32	16070	16530	16070	21050	11340	16200	16441.63	0.49	0	-457	16580	16390	16070	15880	15560	16485	15975	49	4850	500	10040	10	1	9877043	1617	8.38	1.23	12	0.01	1953.00	13274.00	61000	20231222	-73.16	14130	20241209	15.85	55300	-70.40	20240104	14130	15.85	20241209	61000	-73.16	20231222	14130	15.85	20241209	0.63	N	448280	500	49 억	48364	N	N	N	N
98	20241212	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16200	220	2	1.38	196786180	12317	96.63	16140	16260	15750	20750	11190	15980	15976.61	0.47	0	1472	16566	16272	15806	15512	15046	16420	15660	49	4770	500	9900	10	1	9877043	1600	8.29	1.22	12	0.12	1953.00	13274.00	61000	20231222	-73.44	14130	20241209	14.65	55300	-70.71	20240104	14130	14.65	20241209	61000	-73.44	20231222	14130	14.65	20241209	0.63	N	448280	500	49 억	46892	N	N	N	N
99	20241212	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16080	100	2	0.63	159416650	10007	78.51	16140	16140	15750	20750	11190	15980	15930.51	0.47	0	1485	16566	16272	15806	15512	15046	16420	15660	49	4770	500	9900	10	1	9877043	1588	8.23	1.21	12	0.10	1953.00	13274.00	61000	20231222	-73.64	14130	20241209	13.80	55300	-70.92	20240104	14130	13.80	20241209	61000	-73.64	20231222	14130	13.80	20241209	0.63	N	448280	500	49 억	46892	N	N	N	N
100	20241212	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15900	-80	5	-0.50	135724210	8529	66.92	16140	16140	15750	20750	11190	15980	15913.26	0.47	0	1536	16566	16272	15806	15512	15046	16420	15660	49	4770	500	9900	10	1	9877043	1570	8.14	1.20	12	0.09	1953.00	13274.00	61000	20231222	-73.93	14130	20241209	12.53	55300	-71.25	20240104	14130	12.53	20241209	61000	-73.93	20231222	14130	12.53	20241209	0.63	N	448280	500	49 억	46892	N	N	N	N
101	20241212	131238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15860	-120	5	-0.75	82483480	5190	40.72	16140	16140	15750	20750	11190	15980	15892.77	0.47	0	10	16566	16272	15806	15512	15046	16420	15660	49	4770	500	9900	10	1	9877043	1566	8.12	1.19	12	0.05	1953.00	13274.00	61000	20231222	-74.00	14130	20241209	12.24	55300	-71.32	20240104	14130	12.24	20241209	61000	-74.00	20231222	14130	12.24	20241209	0.63	N	448280	500	49 억	46892	N	N	N	N
102	20241212	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15830	-150	5	-0.94	71110430	4471	35.08	16140	16140	15760	20750	11190	15980	15904.82	0.47	0	315	16566	16272	15806	15512	15046	16420	15660	49	4770	500	9900	10	1	9877043	1564	8.11	1.19	12	0.05	1953.00	13274.00	61000	20231222	-74.05	14130	20241209	12.03	55300	-71.37	20240104	14130	12.03	20241209	61000	-74.05	20231222	14130	12.03	20241209	0.63	N	448280	500	49 억	46892	N	N	N	N
103	20241212	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15950	-30	5	-0.19	62408260	3922	30.77	16140	16140	15760	20750	11190	15980	15912.36	0.47	0	218	16566	16272	15806	15512	15046	16420	15660	49	4770	500	9900	10	1	9877043	1575	8.17	1.20	12	0.04	1953.00	13274.00	61000	20231222	-73.85	14130	20241209	12.88	55300	-71.16	20240104	14130	12.88	20241209	61000	-73.85	20231222	14130	12.88	20241209	0.63	N	448280	500	49 억	46892	N	N	N	N
104	20241212	101242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15920	-60	5	-0.38	41335950	2599	20.39	16140	16140	15800	20750	11190	15980	15904.56	0.47	0	-79	16566	16272	15806	15512	15046	16420	15660	49	4770	500	9900	10	1	9877043	1572	8.15	1.20	12	0.03	1953.00	13274.00	61000	20231222	-73.90	14130	20241209	12.67	55300	-71.21	20240104	14130	12.67	20241209	61000	-73.90	20231222	14130	12.67	20241209	0.63	N	448280	500	49 억	46892	N	N	N	N
105	20241212	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15980	0	3	0.00	10986730	688	5.40	16140	16140	15810	20750	11190	15980	15969.08	0.47	0	-390	16566	16272	15806	15512	15046	16420	15660	49	4770	500	9900	10	1	9877043	1578	8.18	1.20	12	0.01	1953.00	13274.00	61000	20231222	-73.80	14130	20241209	13.09	55300	-71.10	20240104	14130	13.09	20241209	61000	-73.80	20231222	14130	13.09	20241209	0.63	N	448280	500	49 억	46892	N	N	N	N
106	20241211	161244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15980	660	2	4.31	201023330	12639	67.91	15600	16100	15340	19910	10730	15320	15905.00	0.43	0	4113	16100	15710	15050	14660	14000	15905	14855	49	4590	500	9490	10	1	9877043	1578	8.18	1.20	12	0.13	1953.00	13274.00	61000	20231222	-73.80	14130	20241209	13.09	55300	-71.10	20240104	14130	13.09	20241209	61000	-73.80	20231222	14130	13.09	20241209	0.64	N	448280	500	49 억	42818	N	N	N	N
107	20241211	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15720	400	2	2.61	179002060	11258	60.49	15600	16100	15340	19910	10730	15320	15899.99	0.43	0	3971	16100	15710	15050	14660	14000	15905	14855	49	4590	500	9490	10	1	9877043	1553	8.05	1.18	12	0.11	1953.00	13274.00	61000	20231222	-74.23	14130	20241209	11.25	55300	-71.57	20240104	14130	11.25	20241209	61000	-74.23	20231222	14130	11.25	20241209	0.64	N	448280	500	49 억	42818	N	N	N	N
108	20241211	141254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15790	470	2	3.07	170533320	10721	57.61	15600	16100	15340	19910	10730	15320	15906.48	0.43	0	3805	16100	15710	15050	14660	14000	15905	14855	49	4590	500	9490	10	1	9877043	1560	8.08	1.19	12	0.11	1953.00	13274.00	61000	20231222	-74.11	14130	20241209	11.75	55300	-71.45	20240104	14130	11.75	20241209	61000	-74.11	20231222	14130	11.75	20241209	0.64	N	448280	500	49 억	42818	N	N	N	N
109	20241211	131255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15760	440	2	2.87	163894220	10300	55.34	15600	16100	15340	19910	10730	15320	15912.06	0.43	0	3713	16100	15710	15050	14660	14000	15905	14855	49	4590	500	9490	10	1	9877043	1557	8.07	1.19	12	0.10	1953.00	13274.00	61000	20231222	-74.16	14130	20241209	11.54	55300	-71.50	20240104	14130	11.54	20241209	61000	-74.16	20231222	14130	11.54	20241209	0.64	N	448280	500	49 억	42818	N	N	N	N
110	20241211	121256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15690	370	2	2.42	160264050	10069	54.10	15600	16100	15340	19910	10730	15320	15916.58	0.43	0	3585	16100	15710	15050	14660	14000	15905	14855	49	4590	500	9490	10	1	9877043	1550	8.03	1.18	12	0.10	1953.00	13274.00	61000	20231222	-74.28	14130	20241209	11.04	55300	-71.63	20240104	14130	11.04	20241209	61000	-74.28	20231222	14130	11.04	20241209	0.64	N	448280	500	49 억	42818	N	N	N	N
111	20241211	111252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15780	460	2	3.00	158611500	9964	53.54	15600	16100	15340	19910	10730	15320	15918.46	0.43	0	3545	16100	15710	15050	14660	14000	15905	14855	49	4590	500	9490	10	1	9877043	1559	8.08	1.19	12	0.10	1953.00	13274.00	61000	20231222	-74.13	14130	20241209	11.68	55300	-71.46	20240104	14130	11.68	20241209	61000	-74.13	20231222	14130	11.68	20241209	0.64	N	448280	500	49 억	42818	N	N	N	N
112	20241211	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15880	560	2	3.66	143643680	9011	48.42	15600	16100	15340	19910	10730	15320	15940.93	0.43	0	3108	16100	15710	15050	14660	14000	15905	14855	49	4590	500	9490	10	1	9877043	1568	8.13	1.20	12	0.09	1953.00	13274.00	61000	20231222	-73.97	14130	20241209	12.38	55300	-71.28	20240104	14130	12.38	20241209	61000	-73.97	20231222	14130	12.38	20241209	0.64	N	448280	500	49 억	42818	N	N	N	N
113	20241211	091258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15880	560	2	3.66	31640530	2009	10.79	15600	15940	15340	19910	10730	15320	15749.39	0.43	0	946	16100	15710	15050	14660	14000	15905	14855	49	4590	500	9490	10	1	9877043	1568	8.13	1.20	12	0.02	1953.00	13274.00	61000	20231222	-73.97	14130	20241209	12.38	55300	-71.28	20240104	14130	12.38	20241209	61000	-73.97	20231222	14130	12.38	20241209	0.64	N	448280	500	49 억	42818	N	N	N	N
114	20241210	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15320	950	2	6.61	280426960	18610	59.76	14390	15440	14390	18680	10060	14370	15068.77	0.37	0	6453	15370	14870	14500	14000	13630	14685	13815	49	4310	500	8900	10	1	9877043	1513	7.84	1.15	12	0.19	1953.00	13274.00	61000	20231222	-74.89	14130	20241209	8.42	55300	-72.30	20240104	14130	8.42	20241209	61000	-74.89	20231222	14130	8.42	20241209	0.65	N	448280	500	49 억	36522	N	N	N	N
115	20241210	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	930	2	6.47	233380230	15548	49.92	14390	15380	14390	18680	10060	14370	15010.47	0.37	0	3993	15370	14870	14500	14000	13630	14685	13815	49	4310	500	8900	10	1	9877043	1511	7.83	1.15	12	0.16	1953.00	13274.00	61000	20231222	-74.92	14130	20241209	8.28	55300	-72.33	20240104	14130	8.28	20241209	61000	-74.92	20231222	14130	8.28	20241209	0.65	N	448280	500	49 억	36522	N	N	N	N
116	20241210	141243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	930	2	6.47	205529260	13727	44.08	14390	15380	14390	18680	10060	14370	14972.80	0.37	0	4177	15370	14870	14500	14000	13630	14685	13815	49	4310	500	8900	10	1	9877043	1511	7.83	1.15	12	0.14	1953.00	13274.00	61000	20231222	-74.92	14130	20241209	8.28	55300	-72.33	20240104	14130	8.28	20241209	61000	-74.92	20231222	14130	8.28	20241209	0.65	N	448280	500	49 억	36522	N	N	N	N
117	20241210	131245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15220	850	2	5.92	190852420	12766	40.99	14390	15380	14390	18680	10060	14370	14950.24	0.37	0	4036	15370	14870	14500	14000	13630	14685	13815	49	4310	500	8900	10	1	9877043	1503	7.79	1.15	12	0.13	1953.00	13274.00	61000	20231222	-75.05	14130	20241209	7.71	55300	-72.48	20240104	14130	7.71	20241209	61000	-75.05	20231222	14130	7.71	20241209	0.65	N	448280	500	49 억	36522	N	N	N	N
118	20241210	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15230	860	2	5.98	163616300	10971	35.23	14390	15380	14390	18680	10060	14370	14913.72	0.37	0	4051	15370	14870	14500	14000	13630	14685	13815	49	4310	500	8900	10	1	9877043	1504	7.80	1.15	12	0.11	1953.00	13274.00	61000	20231222	-75.03	14130	20241209	7.78	55300	-72.46	20240104	14130	7.78	20241209	61000	-75.03	20231222	14130	7.78	20241209	0.65	N	448280	500	49 억	36522	N	N	N	N
119	20241210	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15050	680	2	4.73	110046830	7457	23.94	14390	15060	14390	18680	10060	14370	14757.73	0.37	0	3004	15370	14870	14500	14000	13630	14685	13815	49	4310	500	8900	10	1	9877043	1486	7.71	1.13	12	0.08	1953.00	13274.00	61000	20231222	-75.33	14130	20241209	6.51	55300	-72.78	20240104	14130	6.51	20241209	61000	-75.33	20231222	14130	6.51	20241209	0.65	N	448280	500	49 억	36522	N	N	N	N
120	20241210	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14860	490	2	3.41	70608250	4810	15.44	14390	14960	14390	18680	10060	14370	14679.73	0.37	0	1582	15370	14870	14500	14000	13630	14685	13815	49	4310	500	8900	10	1	9877043	1468	7.61	1.12	12	0.05	1953.00	13274.00	61000	20231222	-75.64	14130	20241209	5.17	55300	-73.13	20240104	14130	5.17	20241209	61000	-75.64	20231222	14130	5.17	20241209	0.65	N	448280	500	49 억	36522	N	N	N	N
121	20241210	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14580	210	2	1.46	7866420	543	1.74	14390	14680	14390	18680	10060	14370	14487.83	0.37	0	291	15370	14870	14500	14000	13630	14685	13815	49	4310	500	8900	10	1	9877043	1440	7.47	1.10	12	0.01	1953.00	13274.00	61000	20231222	-76.10	14130	20241209	3.18	55300	-73.63	20240104	14130	3.18	20241209	61000	-76.10	20231222	14130	3.18	20241209	0.65	N	448280	500	49 억	36522	N	N	N	N
122	20241209	161239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14370	-980	5	-6.38	447602080	30987	101.33	15000	15000	14130	19950	10750	15350	14444.87	0.44	0	-6506	16223	15786	15143	14706	14063	16005	14925	49	4600	500	9510	10	1	9877043	1419	7.36	1.08	12	0.31	1953.00	13274.00	61000	20231222	-76.44	14130	20241209	1.70	55300	-74.01	20240104	14130	1.70	20241209	61000	-76.44	20231222	14130	1.70	20241209	0.67	N	448280	500	49 억	43564	N	N	N	N
123	20241209	151241	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14210	-1140	5	-7.43	413578950	28596	93.51	15000	15000	14200	19950	10750	15350	14462.83	0.44	0	-6039	16223	15786	15143	14706	14063	16005	14925	49	4600	500	9510	10	1	9877043	1404	7.28	1.07	12	0.29	1953.00	13274.00	61000	20231222	-76.70	14200	20241209	0.07	55300	-74.30	20240104	14200	0.07	20241209	61000	-76.70	20231222	14200	0.07	20241209	0.67	N	448280	500	49 억	43564	N	N	N	N
124	20241209	141239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14310	-1040	5	-6.78	334408530	23047	75.36	15000	15000	14250	19950	10750	15350	14509.85	0.44	0	-4196	16223	15786	15143	14706	14063	16005	14925	49	4600	500	9510	10	1	9877043	1413	7.33	1.08	12	0.23	1953.00	13274.00	61000	20231222	-76.54	14250	20241209	0.42	55300	-74.12	20240104	14250	0.42	20241209	61000	-76.54	20231222	14250	0.42	20241209	0.67	N	448280	500	49 억	43564	N	N	N	N
125	20241209	131244	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14300	-1050	5	-6.84	281782060	19367	63.33	15000	15000	14250	19950	10750	15350	14549.60	0.44	0	-4793	16223	15786	15143	14706	14063	16005	14925	49	4600	500	9510	10	1	9877043	1412	7.32	1.08	12	0.20	1953.00	13274.00	61000	20231222	-76.56	14250	20241209	0.35	55300	-74.14	20240104	14250	0.35	20241209	61000	-76.56	20231222	14250	0.35	20241209	0.67	N	448280	500	49 억	43564	N	N	N	N
126	20241209	121240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14380	-970	5	-6.32	241972710	16585	54.23	15000	15000	14320	19950	10750	15350	14589.85	0.44	0	-3212	16223	15786	15143	14706	14063	16005	14925	49	4600	500	9510	10	1	9877043	1420	7.36	1.08	12	0.17	1953.00	13274.00	61000	20231222	-76.43	14320	20241209	0.42	55300	-74.00	20240104	14320	0.42	20241209	61000	-76.43	20231222	14320	0.42	20241209	0.67	N	448280	500	49 억	43564	N	N	N	N
127	20241209	111240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14610	-740	5	-4.82	165846090	11299	36.95	15000	15000	14370	19950	10750	15350	14677.94	0.44	0	-1875	16223	15786	15143	14706	14063	16005	14925	49	4600	500	9510	10	1	9877043	1443	7.48	1.10	12	0.11	1953.00	13274.00	61000	20231222	-76.05	14370	20241209	1.67	55300	-73.58	20240104	14370	1.67	20241209	61000	-76.05	20231222	14370	1.67	20241209	0.67	N	448280	500	49 억	43564	N	N	N	N
128	20241209	101237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14980	-370	5	-2.41	112679810	7683	25.12	15000	15000	14370	19950	10750	15350	14666.12	0.44	0	-1749	16223	15786	15143	14706	14063	16005	14925	49	4600	500	9510	10	1	9877043	1480	7.67	1.13	12	0.08	1953.00	13274.00	61000	20231222	-75.44	14370	20241209	4.24	55300	-72.91	20240104	14370	4.24	20241209	61000	-75.44	20231222	14370	4.24	20241209	0.67	N	448280	500	49 억	43564	N	N	N	N
129	20241209	091231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14880	-470	5	-3.06	41128910	2823	9.23	15000	15000	14370	19950	10750	15350	14569.22	0.44	0	-1044	16223	15786	15143	14706	14063	16005	14925	49	4600	500	9510	10	1	9877043	1470	7.62	1.12	12	0.03	1953.00	13274.00	61000	20231222	-75.61	14370	20241209	3.55	55300	-73.09	20240104	14370	3.55	20241209	61000	-75.61	20231222	14370	3.55	20241209	0.67	N	448280	500	49 억	43564	N	N	N	N
130	20241206	161229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15350	100	2	0.66	454539470	30579	153.19	15150	15580	14500	19820	10680	15250	14864.43	0.51	0	-6382	16530	15890	15550	14910	14570	15720	14740	49	4570	500	9450	10	1	9877043	1516	7.86	1.16	12	0.31	1953.00	13274.00	61300	20231129	-74.96	14500	20241206	5.86	55300	-72.24	20240104	14500	5.86	20241206	61000	-74.84	20231222	14500	5.86	20241206	0.67	N	448280	500	49 억	49943	N	N	N	N
131	20241206	151234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14950	-300	5	-1.97	441088170	29698	148.77	15150	15580	14500	19820	10680	15250	14852.45	0.51	0	-6137	16530	15890	15550	14910	14570	15720	14740	49	4570	500	9450	10	1	9877043	1477	7.65	1.13	12	0.30	1953.00	13274.00	61300	20231129	-75.61	14500	20241206	3.10	55300	-72.97	20240104	14500	3.10	20241206	61000	-75.49	20231222	14500	3.10	20241206	0.67	N	448280	500	49 억	49943	N	N	N	N
132	20241206	141231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14860	-390	5	-2.56	382221750	25775	129.12	15150	15580	14500	19820	10680	15250	14829.17	0.51	0	-6379	16530	15890	15550	14910	14570	15720	14740	49	4570	500	9450	10	1	9877043	1468	7.61	1.12	12	0.26	1953.00	13274.00	61300	20231129	-75.76	14500	20241206	2.48	55300	-73.13	20240104	14500	2.48	20241206	61000	-75.64	20231222	14500	2.48	20241206	0.67	N	448280	500	49 억	49943	N	N	N	N
133	20241206	131231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14650	-600	5	-3.93	356154110	24001	120.23	15150	15580	14500	19820	10680	15250	14839.14	0.51	0	-6581	16530	15890	15550	14910	14570	15720	14740	49	4570	500	9450	10	1	9877043	1447	7.50	1.10	12	0.24	1953.00	13274.00	61300	20231129	-76.10	14500	20241206	1.03	55300	-73.51	20240104	14500	1.03	20241206	61000	-75.98	20231222	14500	1.03	20241206	0.67	N	448280	500	49 억	49943	N	N	N	N
134	20241206	121222	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14850	-400	5	-2.62	298019640	20052	100.45	15150	15580	14500	19820	10680	15250	14862.34	0.51	0	-5989	16530	15890	15550	14910	14570	15720	14740	49	4570	500	9450	10	1	9877043	1467	7.60	1.12	12	0.20	1953.00	13274.00	61300	20231129	-75.77	14500	20241206	2.41	55300	-73.15	20240104	14500	2.41	20241206	61000	-75.66	20231222	14500	2.41	20241206	0.67	N	448280	500	49 억	49943	N	N	N	N
135	20241206	111221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14710	-540	5	-3.54	264446490	17784	89.09	15150	15580	14500	19820	10680	15250	14869.91	0.51	0	-6957	16530	15890	15550	14910	14570	15720	14740	49	4570	500	9450	10	1	9877043	1453	7.53	1.11	12	0.18	1953.00	13274.00	61300	20231129	-76.00	14500	20241206	1.45	55300	-73.40	20240104	14500	1.45	20241206	61000	-75.89	20231222	14500	1.45	20241206	0.67	N	448280	500	49 억	49943	N	N	N	N
136	20241206	101221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15040	-210	5	-1.38	78868060	5220	26.15	15150	15580	15020	19820	10680	15250	15108.82	0.51	0	-3379	16530	15890	15550	14910	14570	15720	14740	49	4570	500	9450	10	1	9877043	1486	7.70	1.13	12	0.05	1953.00	13274.00	61300	20231129	-75.46	15020	20241206	0.13	55300	-72.80	20240104	15020	0.13	20241206	61000	-75.34	20231222	15020	0.13	20241206	0.67	N	448280	500	49 억	49943	N	N	N	N
137	20241206	091231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15150	-100	5	-0.66	29316460	1931	9.67	15150	15580	15060	19820	10680	15250	15182.01	0.51	0	-1076	16530	15890	15550	14910	14570	15720	14740	49	4570	500	9450	10	1	9877043	1496	7.76	1.14	12	0.02	1953.00	13274.00	61300	20231129	-75.29	15060	20241206	0.60	55300	-72.60	20240104	15060	0.60	20241206	61000	-75.16	20231222	15060	0.60	20241206	0.67	N	448280	500	49 억	49943	N	N	N	N
138	20241205	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	-460	5	-2.93	308389320	19934	98.05	15710	16190	15210	20400	11000	15710	15470.80	0.51	0	-166	16090	15900	15620	15430	15150	15995	15525	49	4690	500	9740	10	1	9877043	1506	7.81	1.15	12	0.20	1953.00	13274.00	61300	20231129	-75.12	15100	20241115	0.99	55300	-72.42	20240104	15100	0.99	20241115	61000	-75.00	20231222	15100	0.99	20241115	0.68	N	448280	500	49 억	50399	N	N	N	N
139	20241205	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	-430	5	-2.74	304375700	19671	96.76	15710	16190	15210	20400	11000	15710	15473.32	0.51	0	11	16090	15900	15620	15430	15150	15995	15525	49	4690	500	9740	10	1	9877043	1509	7.82	1.15	12	0.20	1953.00	13274.00	61300	20231129	-75.07	15100	20241115	1.19	55300	-72.37	20240104	15100	1.19	20241115	61000	-74.95	20231222	15100	1.19	20241115	0.68	N	448280	500	49 억	50399	N	N	N	N
140	20241205	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	-290	5	-1.85	236707080	15248	75.00	15710	16190	15300	20400	11000	15710	15523.81	0.51	0	1510	16090	15900	15620	15430	15150	15995	15525	49	4690	500	9740	10	1	9877043	1523	7.90	1.16	12	0.15	1953.00	13274.00	61300	20231129	-74.85	15100	20241115	2.12	55300	-72.12	20240104	15100	2.12	20241115	61000	-74.72	20231222	15100	2.12	20241115	0.68	N	448280	500	49 억	50399	N	N	N	N
141	20241205	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	-200	5	-1.27	179447910	11530	56.71	15710	16190	15300	20400	11000	15710	15563.57	0.51	0	1438	16090	15900	15620	15430	15150	15995	15525	49	4690	500	9740	10	1	9877043	1532	7.94	1.17	12	0.12	1953.00	13274.00	61300	20231129	-74.70	15100	20241115	2.72	55300	-71.95	20240104	15100	2.72	20241115	61000	-74.57	20231222	15100	2.72	20241115	0.68	N	448280	500	49 억	50399	N	N	N	N
142	20241205	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15650	-60	5	-0.38	155971450	10018	49.28	15710	16190	15300	20400	11000	15710	15569.12	0.51	0	1649	16090	15900	15620	15430	15150	15995	15525	49	4690	500	9740	10	1	9877043	1546	8.01	1.18	12	0.10	1953.00	13274.00	61300	20231129	-74.47	15100	20241115	3.64	55300	-71.70	20240104	15100	3.64	20241115	61000	-74.34	20231222	15100	3.64	20241115	0.68	N	448280	500	49 억	50399	N	N	N	N
143	20241205	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15710	0	3	0.00	127145490	8168	40.18	15710	16190	15300	20400	11000	15710	15566.29	0.51	0	502	16090	15900	15620	15430	15150	15995	15525	49	4690	500	9740	10	1	9877043	1552	8.04	1.18	12	0.08	1953.00	13274.00	61300	20231129	-74.37	15100	20241115	4.04	55300	-71.59	20240104	15100	4.04	20241115	61000	-74.25	20231222	15100	4.04	20241115	0.68	N	448280	500	49 억	50399	N	N	N	N
144	20241205	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15670	-40	5	-0.25	69237900	4482	22.05	15710	16190	15300	20400	11000	15710	15447.99	0.51	0	657	16090	15900	15620	15430	15150	15995	15525	49	4690	500	9740	10	1	9877043	1548	8.02	1.18	12	0.05	1953.00	13274.00	61300	20231129	-74.44	15100	20241115	3.77	55300	-71.66	20240104	15100	3.77	20241115	61000	-74.31	20231222	15100	3.77	20241115	0.68	N	448280	500	49 억	50399	N	N	N	N
145	20241205	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	-290	5	-1.85	8613490	554	2.73	15710	16190	15400	20400	11000	15710	15547.82	0.51	0	-94	16090	15900	15620	15430	15150	15995	15525	49	4690	500	9740	10	1	9877043	1523	7.90	1.16	12	0.01	1953.00	13274.00	61300	20231129	-74.85	15100	20241115	2.12	55300	-72.12	20240104	15100	2.12	20241115	61000	-74.72	20231222	15100	2.12	20241115	0.68	N	448280	500	49 억	50399	N	N	N	N
146	20241204	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15710	-130	5	-0.82	315434000	20329	208.91	15620	15810	15340	20550	11090	15840	15516.45	0.52	0	-483	16280	16060	15810	15590	15340	16170	15700	49	4710	500	9820	10	1	9877043	1552	8.04	1.18	12	0.21	1953.00	13274.00	72000	20231127	-78.18	15100	20241115	4.04	55300	-71.59	20240104	15100	4.04	20241115	61000	-74.25	20231222	15100	4.04	20241115	0.68	N	448280	500	49 억	50882	N	N	N	N
147	20241204	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15690	-150	5	-0.95	312110370	20117	206.73	15620	15810	15340	20550	11090	15840	15514.76	0.52	0	-524	16280	16060	15810	15590	15340	16170	15700	49	4710	500	9820	10	1	9877043	1550	8.03	1.18	12	0.20	1953.00	13274.00	72000	20231127	-78.21	15100	20241115	3.91	55300	-71.63	20240104	15100	3.91	20241115	61000	-74.28	20231222	15100	3.91	20241115	0.68	N	448280	500	49 억	50882	N	N	N	N
148	20241204	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15570	-270	5	-1.70	268104840	17303	177.81	15620	15810	15340	20550	11090	15840	15494.70	0.52	0	-2430	16280	16060	15810	15590	15340	16170	15700	49	4710	500	9820	10	1	9877043	1538	7.97	1.17	12	0.18	1953.00	13274.00	72000	20231127	-78.38	15100	20241115	3.11	55300	-71.84	20240104	15100	3.11	20241115	61000	-74.48	20231222	15100	3.11	20241115	0.68	N	448280	500	49 억	50882	N	N	N	N
149	20241204	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	-340	5	-2.15	240719430	15543	159.73	15620	15810	15340	20550	11090	15840	15487.32	0.52	0	-2327	16280	16060	15810	15590	15340	16170	15700	49	4710	500	9820	10	1	9877043	1531	7.94	1.17	12	0.16	1953.00	13274.00	72000	20231127	-78.47	15100	20241115	2.65	55300	-71.97	20240104	15100	2.65	20241115	61000	-74.59	20231222	15100	2.65	20241115	0.68	N	448280	500	49 억	50882	N	N	N	N
150	20241204	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15460	-380	5	-2.40	219848650	14198	145.90	15620	15810	15340	20550	11090	15840	15484.48	0.52	0	-2521	16280	16060	15810	15590	15340	16170	15700	49	4710	500	9820	10	1	9877043	1527	7.92	1.16	12	0.14	1953.00	13274.00	72000	20231127	-78.53	15100	20241115	2.38	55300	-72.04	20240104	15100	2.38	20241115	61000	-74.66	20231222	15100	2.38	20241115	0.68	N	448280	500	49 억	50882	N	N	N	N
151	20241204	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15460	-380	5	-2.40	161602560	10415	107.03	15620	15810	15350	20550	11090	15840	15516.33	0.52	0	-1850	16280	16060	15810	15590	15340	16170	15700	49	4710	500	9820	10	1	9877043	1527	7.92	1.16	12	0.11	1953.00	13274.00	72000	20231127	-78.53	15100	20241115	2.38	55300	-72.04	20240104	15100	2.38	20241115	61000	-74.66	20231222	15100	2.38	20241115	0.68	N	448280	500	49 억	50882	N	N	N	N
152	20241204	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15570	-270	5	-1.70	71562080	4619	47.47	15620	15810	15350	20550	11090	15840	15492.98	0.52	0	-237	16280	16060	15810	15590	15340	16170	15700	49	4710	500	9820	10	1	9877043	1538	7.97	1.17	12	0.05	1953.00	13274.00	72000	20231127	-78.38	15100	20241115	3.11	55300	-71.84	20240104	15100	3.11	20241115	61000	-74.48	20231222	15100	3.11	20241115	0.68	N	448280	500	49 억	50882	N	N	N	N
153	20241204	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15640	-200	5	-1.26	15087460	967	9.94	15620	15810	15360	20550	11090	15840	15602.34	0.52	0	289	16280	16060	15810	15590	15340	16170	15700	49	4710	500	9820	10	1	9877043	1545	8.01	1.18	12	0.01	1953.00	13274.00	72000	20231127	-78.28	15100	20241115	3.58	55300	-71.72	20240104	15100	3.58	20241115	61000	-74.36	20231222	15100	3.58	20241115	0.68	N	448280	500	49 억	50882	N	N	N	N
154	20241203	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	280	2	1.80	152707310	9673	72.39	15560	16030	15560	20200	10900	15560	15786.96	0.47	0	4270	16320	15940	15720	15340	15120	15830	15230	49	4640	500	9640	10	1	9877043	1565	8.11	1.19	12	0.10	1953.00	13274.00	72000	20231127	-78.00	15100	20241115	4.90	55300	-71.36	20240104	15100	4.90	20241115	61000	-74.03	20231222	15100	4.90	20241115	0.68	N	448280	500	49 억	46701	N	N	N	N
155	20241203	151327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15770	210	2	1.35	139093400	8811	65.94	15560	16030	15560	20200	10900	15560	15786.34	0.47	0	3927	16320	15940	15720	15340	15120	15830	15230	49	4640	500	9640	10	1	9877043	1558	8.07	1.19	12	0.09	1953.00	13274.00	72000	20231127	-78.10	15100	20241115	4.44	55300	-71.48	20240104	15100	4.44	20241115	61000	-74.15	20231222	15100	4.44	20241115	0.68	N	448280	500	49 억	46701	N	N	N	N
156	20241203	141258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	260	2	1.67	122713930	7777	58.20	15560	16030	15560	20200	10900	15560	15779.08	0.47	0	3569	16320	15940	15720	15340	15120	15830	15230	49	4640	500	9640	10	1	9877043	1563	8.10	1.19	12	0.08	1953.00	13274.00	72000	20231127	-78.03	15100	20241115	4.77	55300	-71.39	20240104	15100	4.77	20241115	61000	-74.07	20231222	15100	4.77	20241115	0.68	N	448280	500	49 억	46701	N	N	N	N
157	20241203	131257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15890	330	2	2.12	95743570	6064	45.38	15560	16030	15560	20200	10900	15560	15788.85	0.47	0	3203	16320	15940	15720	15340	15120	15830	15230	49	4640	500	9640	10	1	9877043	1569	8.14	1.20	12	0.06	1953.00	13274.00	72000	20231127	-77.93	15100	20241115	5.23	55300	-71.27	20240104	15100	5.23	20241115	61000	-73.95	20231222	15100	5.23	20241115	0.68	N	448280	500	49 억	46701	N	N	N	N
158	20241203	121320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15860	300	2	1.93	85170940	5398	40.40	15560	16030	15560	20200	10900	15560	15778.24	0.47	0	3094	16320	15940	15720	15340	15120	15830	15230	49	4640	500	9640	10	1	9877043	1566	8.12	1.19	12	0.05	1953.00	13274.00	72000	20231127	-77.97	15100	20241115	5.03	55300	-71.32	20240104	15100	5.03	20241115	61000	-74.00	20231222	15100	5.03	20241115	0.68	N	448280	500	49 억	46701	N	N	N	N
159	20241203	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15850	290	2	1.86	32111450	2034	15.22	15560	16030	15560	20200	10900	15560	15787.34	0.47	0	855	16320	15940	15720	15340	15120	15830	15230	49	4640	500	9640	10	1	9877043	1566	8.12	1.19	12	0.02	1953.00	13274.00	72000	20231127	-77.99	15100	20241115	4.97	55300	-71.34	20240104	15100	4.97	20241115	61000	-74.02	20231222	15100	4.97	20241115	0.68	N	448280	500	49 억	46701	N	N	N	N
160	20241203	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15790	230	2	1.48	25181060	1596	11.94	15560	16030	15560	20200	10900	15560	15777.61	0.47	0	583	16320	15940	15720	15340	15120	15830	15230	49	4640	500	9640	10	1	9877043	1560	8.08	1.19	12	0.02	1953.00	13274.00	72000	20231127	-78.07	15100	20241115	4.57	55300	-71.45	20240104	15100	4.57	20241115	61000	-74.11	20231222	15100	4.57	20241115	0.68	N	448280	500	49 억	46701	N	N	N	N
161	20241203	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15710	150	2	0.96	1889250	120	0.90	15560	16030	15560	20200	10900	15560	15743.75	0.47	0	8	16320	15940	15720	15340	15120	15830	15230	49	4640	500	9640	10	1	9877043	1552	8.04	1.18	12	0.00	1953.00	13274.00	72000	20231127	-78.18	15100	20241115	4.04	55300	-71.59	20240104	15100	4.04	20241115	61000	-74.25	20231222	15100	4.04	20241115	0.68	N	448280	500	49 억	46701	N	N	N	N
162	20241202	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15560	-270	5	-1.71	208529170	13308	100.89	15830	16100	15500	20550	11090	15830	15669.46	0.50	0	-2382	16843	16336	16023	15516	15203	16180	15360	49	4720	500	9810	10	1	9877043	1537	7.97	1.17	12	0.13	1953.00	13274.00	77200	20231123	-79.84	15100	20241115	3.05	55300	-71.86	20240104	15100	3.05	20241115	61000	-74.49	20231222	15100	3.05	20241115	0.69	N	448280	500	49 억	49383	N	N	N	N
163	20241202	151417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15650	-180	5	-1.14	205756680	13130	99.55	15830	16100	15500	20550	11090	15830	15670.73	0.50	0	-2337	16843	16336	16023	15516	15203	16180	15360	49	4720	500	9810	10	1	9877043	1546	8.01	1.18	12	0.13	1953.00	13274.00	77200	20231123	-79.73	15100	20241115	3.64	55300	-71.70	20240104	15100	3.64	20241115	61000	-74.34	20231222	15100	3.64	20241115	0.69	N	448280	500	49 억	49383	N	N	N	N
164	20241202	141316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15670	-160	5	-1.01	185846780	11853	89.86	15830	16100	15500	20550	11090	15830	15679.30	0.50	0	-1753	16843	16336	16023	15516	15203	16180	15360	49	4720	500	9810	10	1	9877043	1548	8.02	1.18	12	0.12	1953.00	13274.00	77200	20231123	-79.70	15100	20241115	3.77	55300	-71.66	20240104	15100	3.77	20241115	61000	-74.31	20231222	15100	3.77	20241115	0.69	N	448280	500	49 억	49383	N	N	N	N
165	20241202	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15670	-160	5	-1.01	167844550	10700	81.12	15830	16100	15500	20550	11090	15830	15686.41	0.50	0	-1728	16843	16336	16023	15516	15203	16180	15360	49	4720	500	9810	10	1	9877043	1548	8.02	1.18	12	0.11	1953.00	13274.00	77200	20231123	-79.70	15100	20241115	3.77	55300	-71.66	20240104	15100	3.77	20241115	61000	-74.31	20231222	15100	3.77	20241115	0.69	N	448280	500	49 억	49383	N	N	N	N
166	20241202	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15680	-150	5	-0.95	131559730	8376	63.50	15830	16100	15500	20550	11090	15830	15706.75	0.50	0	-1803	16843	16336	16023	15516	15203	16180	15360	49	4720	500	9810	10	1	9877043	1549	8.03	1.18	12	0.08	1953.00	13274.00	77200	20231123	-79.69	15100	20241115	3.84	55300	-71.65	20240104	15100	3.84	20241115	61000	-74.30	20231222	15100	3.84	20241115	0.69	N	448280	500	49 억	49383	N	N	N	N
167	20241202	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15940	110	2	0.69	121141440	7715	58.49	15830	16100	15500	20550	11090	15830	15702.07	0.50	0	-1594	16843	16336	16023	15516	15203	16180	15360	49	4720	500	9810	10	1	9877043	1574	8.16	1.20	12	0.08	1953.00	13274.00	77200	20231123	-79.35	15100	20241115	5.56	55300	-71.18	20240104	15100	5.56	20241115	61000	-73.87	20231222	15100	5.56	20241115	0.69	N	448280	500	49 억	49383	N	N	N	N
168	20241202	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15650	-180	5	-1.14	96043100	6132	46.49	15830	16100	15500	20550	11090	15830	15662.61	0.50	0	-1399	16843	16336	16023	15516	15203	16180	15360	49	4720	500	9810	10	1	9877043	1546	8.01	1.18	12	0.06	1953.00	13274.00	77200	20231123	-79.73	15100	20241115	3.64	55300	-71.70	20240104	15100	3.64	20241115	61000	-74.34	20231222	15100	3.64	20241115	0.69	N	448280	500	49 억	49383	N	N	N	N
169	20241202	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15810	-20	5	-0.13	2409080	152	1.15	15830	16100	15780	20550	11090	15830	15849.21	0.50	0	35	16843	16336	16023	15516	15203	16180	15360	49	4720	500	9810	10	1	9877043	1562	8.10	1.19	12	0.00	1953.00	13274.00	77200	20231123	-79.52	15100	20241115	4.70	55300	-71.41	20240104	15100	4.70	20241115	61000	-74.08	20231222	15100	4.70	20241115	0.69	N	448280	500	49 억	49383	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History