KissMeData/096240/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160803	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-190	5	-1.28	338144490	23135	54.05	14670	14770	14520	19220	10360	14790	14616.13	1.19	-967	-1147	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1626	11.15	1.42	12	0.21	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	19450	-24.94	20240418	14500	0.69	20241209	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	132582	N	N	0	N	N
3	20241231	150756	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-190	5	-1.28	338144490	23135	54.05	14670	14770	14520	19220	10360	14790	14616.13	1.19	-967	-1147	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1626	11.15	1.42	12	0.21	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	19450	-24.94	20240418	14500	0.69	20241209	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	132582	N	N	0	N	N
4	20241231	140801	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-190	5	-1.28	338144490	23135	54.05	14670	14770	14520	19220	10360	14790	14616.13	1.19	-967	-1147	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1626	11.15	1.42	12	0.21	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	19450	-24.94	20240418	14500	0.69	20241209	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	132582	N	N	0	N	N
5	20241231	130803	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-190	5	-1.28	338144490	23135	54.05	14670	14770	14520	19220	10360	14790	14616.13	1.19	-967	-1147	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1626	11.15	1.42	12	0.21	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	19450	-24.94	20240418	14500	0.69	20241209	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	132582	N	N	0	N	N
6	20241231	120803	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-190	5	-1.28	338144490	23135	54.05	14670	14770	14520	19220	10360	14790	14616.13	1.19	-967	-1147	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1626	11.15	1.42	12	0.21	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	19450	-24.94	20240418	14500	0.69	20241209	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	132582	N	N	0	N	N
7	20241231	110802	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-190	5	-1.28	338144490	23135	54.05	14670	14770	14520	19220	10360	14790	14616.13	1.19	-967	-1147	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1626	11.15	1.42	12	0.21	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	19450	-24.94	20240418	14500	0.69	20241209	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	132582	N	N	0	N	N
8	20241231	100756	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-190	5	-1.28	338144490	23135	54.05	14670	14770	14520	19220	10360	14790	14616.13	1.19	-967	-1147	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1626	11.15	1.42	12	0.21	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	19450	-24.94	20240418	14500	0.69	20241209	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	132582	N	N	0	N	N
9	20241231	090804	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-190	5	-1.28	338144490	23135	54.05	14670	14770	14520	19220	10360	14790	14616.13	1.19	-967	-1147	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1626	11.15	1.42	12	0.21	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	19450	-24.94	20240418	14500	0.69	20241209	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	132582	N	N	0	N	N
10	20241230	160759	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-190	5	-1.28	337558900	23095	53.96	14670	14770	14520	19220	10360	14790	14616.13	1.20	0	-1147	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1626	11.15	1.42	12	0.21	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	19450	-24.94	20240418	14500	0.69	20241209	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	133549	N	N	0	N	N
11	20241230	150802	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14570	-220	5	-1.49	282918130	19351	45.21	14670	14770	14520	19220	10360	14790	14620.33	1.20	0	-773	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1623	11.13	1.41	12	0.17	1309.00	10316.00	19450	20240418	-25.09	14500	20241209	0.48	19450	-25.09	20240418	14500	0.48	20241209	19450	-25.09	20240418	14500	0.48	20241209	0.56	N	096240	500	57 억	133549	N	N	0	N	N
12	20241230	140801	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14570	-220	5	-1.49	242581380	16584	38.75	14670	14770	14520	19220	10360	14790	14627.43	1.20	0	-251	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1623	11.13	1.41	12	0.15	1309.00	10316.00	19450	20240418	-25.09	14500	20241209	0.48	19450	-25.09	20240418	14500	0.48	20241209	19450	-25.09	20240418	14500	0.48	20241209	0.56	N	096240	500	57 억	133549	N	N	0	N	N
13	20241230	130801	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14660	-130	5	-0.88	137755220	9389	21.94	14670	14770	14610	19220	10360	14790	14671.97	1.20	0	-637	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1633	11.20	1.42	12	0.08	1309.00	10316.00	19450	20240418	-24.63	14500	20241209	1.10	19450	-24.63	20240418	14500	1.10	20241209	19450	-24.63	20240418	14500	1.10	20241209	0.56	N	096240	500	57 억	133549	N	N	0	N	N
14	20241230	120758	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14610	-180	5	-1.22	135615060	9243	21.59	14670	14770	14610	19220	10360	14790	14672.18	1.20	0	-627	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1627	11.16	1.42	12	0.08	1309.00	10316.00	19450	20240418	-24.88	14500	20241209	0.76	19450	-24.88	20240418	14500	0.76	20241209	19450	-24.88	20240418	14500	0.76	20241209	0.56	N	096240	500	57 억	133549	N	N	0	N	N
15	20241230	110800	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14660	-130	5	-0.88	109585420	7464	17.44	14670	14770	14660	19220	10360	14790	14681.85	1.20	0	-222	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1633	11.20	1.42	12	0.07	1309.00	10316.00	19450	20240418	-24.63	14500	20241209	1.10	19450	-24.63	20240418	14500	1.10	20241209	19450	-24.63	20240418	14500	1.10	20241209	0.56	N	096240	500	57 억	133549	N	N	0	N	N
16	20241230	100800	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14670	-120	5	-0.81	63922040	4352	10.17	14670	14770	14670	19220	10360	14790	14687.95	1.20	0	260	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1634	11.21	1.42	12	0.04	1309.00	10316.00	19450	20240418	-24.58	14500	20241209	1.17	19450	-24.58	20240418	14500	1.17	20241209	19450	-24.58	20240418	14500	1.17	20241209	0.56	N	096240	500	57 억	133549	N	N	0	N	N
17	20241230	090801	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14700	-90	5	-0.61	11902960	811	1.89	14670	14700	14670	19220	10360	14790	14676.75	1.20	0	244	15023	14906	14703	14586	14383	14805	14485	58	4430	500	10940	10	1	11138180	1637	11.23	1.42	12	0.01	1309.00	10316.00	19450	20240418	-24.42	14500	20241209	1.38	19450	-24.42	20240418	14500	1.38	20241209	19450	-24.42	20240418	14500	1.38	20241209	0.56	N	096240	500	57 억	133549	N	N	0	N	N
18	20241227	160757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14790	-360	5	-2.38	621924010	42500	105.38	14820	14820	14500	19690	10610	15150	14633.46	1.23	0	-3427	15276	15212	15136	15072	14996	15245	15105	58	4540	500	11210	10	1	11138180	1647	11.30	1.43	12	0.38	1309.00	10316.00	19450	20240418	-23.96	14500	20241227	2.00	19450	-23.96	20240418	14500	2.00	20241227	19450	-23.96	20240418	14500	2.00	20241227	0.56	N	096240	500	57 억	136770	N	N	1	N	N
19	20241227	150756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14670	-480	5	-3.17	577571690	39485	97.91	14820	14820	14500	19690	10610	15150	14627.62	1.23	0	-2381	15276	15212	15136	15072	14996	15245	15105	58	4540	500	11210	10	1	11138180	1634	11.21	1.42	12	0.35	1309.00	10316.00	19450	20240418	-24.58	14500	20241227	1.17	19450	-24.58	20240418	14500	1.17	20241227	19450	-24.58	20240418	14500	1.17	20241227	0.56	N	096240	500	57 억	136770	N	N	1	N	N
20	20241227	140758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14650	-500	5	-3.30	547286820	37421	92.79	14820	14820	14500	19690	10610	15150	14625.13	1.23	0	-1733	15276	15212	15136	15072	14996	15245	15105	58	4540	500	11210	10	1	11138180	1632	11.19	1.42	12	0.34	1309.00	10316.00	19450	20240418	-24.68	14500	20241227	1.03	19450	-24.68	20240418	14500	1.03	20241227	19450	-24.68	20240418	14500	1.03	20241227	0.56	N	096240	500	57 억	136770	N	N	1	N	N
21	20241227	130758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14660	-490	5	-3.23	506474630	34635	85.88	14820	14820	14500	19690	10610	15150	14623.20	1.23	0	-1733	15276	15212	15136	15072	14996	15245	15105	58	4540	500	11210	10	1	11138180	1633	11.20	1.42	12	0.31	1309.00	10316.00	19450	20240418	-24.63	14500	20241227	1.10	19450	-24.63	20240418	14500	1.10	20241227	19450	-24.63	20240418	14500	1.10	20241227	0.56	N	096240	500	57 억	136770	N	N	1	N	N
22	20241227	120759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14620	-530	5	-3.50	467158330	31951	79.23	14820	14820	14500	19690	10610	15150	14621.09	1.23	0	-2005	15276	15212	15136	15072	14996	15245	15105	58	4540	500	11210	10	1	11138180	1628	11.17	1.42	12	0.29	1309.00	10316.00	19450	20240418	-24.83	14500	20241227	0.83	19450	-24.83	20240418	14500	0.83	20241227	19450	-24.83	20240418	14500	0.83	20241227	0.56	N	096240	500	57 억	136770	N	N	1	N	N
23	20241227	110756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14650	-500	5	-3.30	428715980	29322	72.71	14820	14820	14500	19690	10610	15150	14620.97	1.23	0	-1505	15276	15212	15136	15072	14996	15245	15105	58	4540	500	11210	10	1	11138180	1632	11.19	1.42	12	0.26	1309.00	10316.00	19450	20240418	-24.68	14500	20241227	1.03	19450	-24.68	20240418	14500	1.03	20241227	19450	-24.68	20240418	14500	1.03	20241227	0.56	N	096240	500	57 억	136770	N	N	1	N	N
24	20241227	100755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14660	-490	5	-3.23	397667730	27203	67.45	14820	14820	14500	19690	10610	15150	14618.52	1.23	0	-990	15276	15212	15136	15072	14996	15245	15105	58	4540	500	11210	10	1	11138180	1633	11.20	1.42	12	0.24	1309.00	10316.00	19450	20240418	-24.63	14500	20241227	1.10	19450	-24.63	20240418	14500	1.10	20241227	19450	-24.63	20240418	14500	1.10	20241227	0.56	N	096240	500	57 억	136770	N	N	1	N	N
25	20241227	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14590	-560	5	-3.70	149169610	10175	25.23	14820	14820	14590	19690	10610	15150	14660.40	1.23	0	-66	15276	15212	15136	15072	14996	15245	15105	58	4540	500	11210	10	1	11138180	1625	11.15	1.41	12	0.09	1309.00	10316.00	19450	20240418	-24.99	14500	20241209	0.62	19450	-24.99	20240418	14500	0.62	20241209	19450	-24.99	20240418	14500	0.62	20241209	0.56	N	096240	500	57 억	136770	N	N	1	N	N
26	20241226	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-10	5	-0.07	603873010	39954	177.03	15130	15200	15060	19700	10620	15160	15114.09	1.24	0	-452	15280	15220	15140	15080	15000	15250	15110	58	4540	500	11210	10	1	11138180	1687	11.57	1.47	12	0.36	1309.00	10316.00	19450	20240418	-22.11	14500	20241209	4.48	19450	-22.11	20240418	14500	4.48	20241209	19450	-22.11	20240418	14500	4.48	20241209	0.56	N	096240	500	57 억	138187	N	N	1	N	N
27	20241226	150749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	0	3	0.00	542139300	35878	158.97	15130	15200	15060	19700	10620	15160	15110.63	1.24	0	432	15280	15220	15140	15080	15000	15250	15110	58	4540	500	11210	10	1	11138180	1689	11.58	1.47	12	0.32	1309.00	10316.00	19450	20240418	-22.06	14500	20241209	4.55	19450	-22.06	20240418	14500	4.55	20241209	19450	-22.06	20240418	14500	4.55	20241209	0.56	N	096240	500	57 억	138187	N	N	0	N	N
28	20241226	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15180	20	2	0.13	366789320	24273	107.55	15130	15200	15060	19700	10620	15160	15111.00	1.24	0	-919	15280	15220	15140	15080	15000	15250	15110	58	4540	500	11210	10	1	11138180	1691	11.60	1.47	12	0.22	1309.00	10316.00	19450	20240418	-21.95	14500	20241209	4.69	19450	-21.95	20240418	14500	4.69	20241209	19450	-21.95	20240418	14500	4.69	20241209	0.56	N	096240	500	57 억	138187	N	N	0	N	N
29	20241226	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	-20	5	-0.13	332822140	22035	97.63	15130	15200	15060	19700	10620	15160	15104.25	1.24	0	-826	15280	15220	15140	15080	15000	15250	15110	58	4540	500	11210	10	1	11138180	1686	11.57	1.47	12	0.20	1309.00	10316.00	19450	20240418	-22.16	14500	20241209	4.41	19450	-22.16	20240418	14500	4.41	20241209	19450	-22.16	20240418	14500	4.41	20241209	0.56	N	096240	500	57 억	138187	N	N	0	N	N
30	20241226	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	-40	5	-0.26	256575000	16991	75.28	15130	15200	15060	19700	10620	15160	15100.64	1.24	0	-723	15280	15220	15140	15080	15000	15250	15110	58	4540	500	11210	10	1	11138180	1684	11.55	1.47	12	0.15	1309.00	10316.00	19450	20240418	-22.26	14500	20241209	4.28	19450	-22.26	20240418	14500	4.28	20241209	19450	-22.26	20240418	14500	4.28	20241209	0.56	N	096240	500	57 억	138187	N	N	0	N	N
31	20241226	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	-60	5	-0.40	221614490	14674	65.02	15130	15200	15060	19700	10620	15160	15102.53	1.24	0	-817	15280	15220	15140	15080	15000	15250	15110	58	4540	500	11210	10	1	11138180	1682	11.54	1.46	12	0.13	1309.00	10316.00	19450	20240418	-22.37	14500	20241209	4.14	19450	-22.37	20240418	14500	4.14	20241209	19450	-22.37	20240418	14500	4.14	20241209	0.56	N	096240	500	57 억	138187	N	N	0	N	N
32	20241226	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	-60	5	-0.40	90302970	5983	26.51	15130	15200	15060	19700	10620	15160	15093.26	1.24	0	-1661	15280	15220	15140	15080	15000	15250	15110	58	4540	500	11210	10	1	11138180	1682	11.54	1.46	12	0.05	1309.00	10316.00	19450	20240418	-22.37	14500	20241209	4.14	19450	-22.37	20240418	14500	4.14	20241209	19450	-22.37	20240418	14500	4.14	20241209	0.56	N	096240	500	57 억	138187	N	N	0	N	N
33	20241226	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	-20	5	-0.13	16918480	1117	4.95	15130	15190	15130	19700	10620	15160	15146.36	1.24	0	63	15280	15220	15140	15080	15000	15250	15110	58	4540	500	11210	10	1	11138180	1686	11.57	1.47	12	0.01	1309.00	10316.00	19450	20240418	-22.16	14500	20241209	4.41	19450	-22.16	20240418	14500	4.41	20241209	19450	-22.16	20240418	14500	4.41	20241209	0.56	N	096240	500	57 억	138187	N	N	0	N	N
34	20241224	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	10	2	0.07	341786490	22566	188.52	15150	15200	15060	19690	10610	15150	15146.05	1.23	0	1725	15576	15362	15136	14922	14696	15470	15030	58	4540	500	11210	10	1	11138180	1689	11.58	1.47	12	0.20	1309.00	10316.00	19450	20240418	-22.06	14500	20241209	4.55	19450	-22.06	20240418	14500	4.55	20241209	19450	-22.06	20240418	14500	4.55	20241209	0.55	N	096240	500	57 억	136462	N	N	0	N	N
35	20241224	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	10	2	0.07	325395600	21484	179.48	15150	15200	15060	19690	10610	15150	15145.95	1.23	0	2097	15576	15362	15136	14922	14696	15470	15030	58	4540	500	11210	10	1	11138180	1689	11.58	1.47	12	0.19	1309.00	10316.00	19450	20240418	-22.06	14500	20241209	4.55	19450	-22.06	20240418	14500	4.55	20241209	19450	-22.06	20240418	14500	4.55	20241209	0.55	N	096240	500	57 억	136462	N	N	0	N	N
36	20241224	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	10	2	0.07	269207040	17774	148.49	15150	15200	15060	19690	10610	15150	15146.11	1.23	0	2820	15576	15362	15136	14922	14696	15470	15030	58	4540	500	11210	10	1	11138180	1689	11.58	1.47	12	0.16	1309.00	10316.00	19450	20240418	-22.06	14500	20241209	4.55	19450	-22.06	20240418	14500	4.55	20241209	19450	-22.06	20240418	14500	4.55	20241209	0.55	N	096240	500	57 억	136462	N	N	0	N	N
37	20241224	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	10	2	0.07	237985050	15714	131.28	15150	15200	15060	19690	10610	15150	15144.78	1.23	0	2466	15576	15362	15136	14922	14696	15470	15030	58	4540	500	11210	10	1	11138180	1689	11.58	1.47	12	0.14	1309.00	10316.00	19450	20240418	-22.06	14500	20241209	4.55	19450	-22.06	20240418	14500	4.55	20241209	19450	-22.06	20240418	14500	4.55	20241209	0.55	N	096240	500	57 억	136462	N	N	0	N	N
38	20241224	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	0	3	0.00	208546220	13769	115.03	15150	15200	15100	19690	10610	15150	15146.07	1.23	0	2424	15576	15362	15136	14922	14696	15470	15030	58	4540	500	11210	10	1	11138180	1687	11.57	1.47	12	0.12	1309.00	10316.00	19450	20240418	-22.11	14500	20241209	4.48	19450	-22.11	20240418	14500	4.48	20241209	19450	-22.11	20240418	14500	4.48	20241209	0.55	N	096240	500	57 억	136462	N	N	0	N	N
39	20241224	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	20	2	0.13	120495620	7950	66.42	15150	15200	15120	19690	10610	15150	15156.68	1.23	0	1915	15576	15362	15136	14922	14696	15470	15030	58	4540	500	11210	10	1	11138180	1690	11.59	1.47	12	0.07	1309.00	10316.00	19450	20240418	-22.01	14500	20241209	4.62	19450	-22.01	20240418	14500	4.62	20241209	19450	-22.01	20240418	14500	4.62	20241209	0.55	N	096240	500	57 억	136462	N	N	0	N	N
40	20241224	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	20	2	0.13	60077080	3964	33.12	15150	15200	15120	19690	10610	15150	15155.67	1.23	0	825	15576	15362	15136	14922	14696	15470	15030	58	4540	500	11210	10	1	11138180	1690	11.59	1.47	12	0.04	1309.00	10316.00	19450	20240418	-22.01	14500	20241209	4.62	19450	-22.01	20240418	14500	4.62	20241209	19450	-22.01	20240418	14500	4.62	20241209	0.55	N	096240	500	57 억	136462	N	N	0	N	N
41	20241224	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	0	3	0.00	23469930	1549	12.94	15150	15170	15150	19690	10610	15150	15151.67	1.23	0	-433	15576	15362	15136	14922	14696	15470	15030	58	4540	500	11210	10	1	11138180	1687	11.57	1.47	12	0.01	1309.00	10316.00	19450	20240418	-22.11	14500	20241209	4.48	19450	-22.11	20240418	14500	4.48	20241209	19450	-22.11	20240418	14500	4.48	20241209	0.55	N	096240	500	57 억	136462	N	N	0	N	N
42	20241223	160744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	170	2	1.13	178168040	11838	26.34	15000	15350	14910	19470	10490	14980	15049.21	1.23	0	-236	15413	15196	15003	14786	14593	15100	14690	58	4490	500	11080	10	1	11138180	1687	11.57	1.47	12	0.11	1309.00	10316.00	19450	20240418	-22.11	14500	20241209	4.48	19450	-22.11	20240418	14500	4.48	20241209	19450	-22.11	20240418	14500	4.48	20241209	0.55	N	096240	500	57 억	136751	N	N	10	N	N
43	20241223	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15110	130	2	0.87	171665400	11408	25.38	15000	15350	14910	19470	10490	14980	15047.81	1.23	0	-138	15413	15196	15003	14786	14593	15100	14690	58	4490	500	11080	10	1	11138180	1683	11.54	1.46	12	0.10	1309.00	10316.00	19450	20240418	-22.31	14500	20241209	4.21	19450	-22.31	20240418	14500	4.21	20241209	19450	-22.31	20240418	14500	4.21	20241209	0.55	N	096240	500	57 억	136751	N	N	10	N	N
44	20241223	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15090	110	2	0.73	137285950	9127	20.31	15000	15350	14910	19470	10490	14980	15041.74	1.23	0	-799	15413	15196	15003	14786	14593	15100	14690	58	4490	500	11080	10	1	11138180	1681	11.53	1.46	12	0.08	1309.00	10316.00	19450	20240418	-22.42	14500	20241209	4.07	19450	-22.42	20240418	14500	4.07	20241209	19450	-22.42	20240418	14500	4.07	20241209	0.55	N	096240	500	57 억	136751	N	N	10	N	N
45	20241223	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15060	80	2	0.53	124767810	8297	18.46	15000	15350	14910	19470	10490	14980	15037.70	1.23	0	-1156	15413	15196	15003	14786	14593	15100	14690	58	4490	500	11080	10	1	11138180	1677	11.50	1.46	12	0.07	1309.00	10316.00	19450	20240418	-22.57	14500	20241209	3.86	19450	-22.57	20240418	14500	3.86	20241209	19450	-22.57	20240418	14500	3.86	20241209	0.55	N	096240	500	57 억	136751	N	N	10	N	N
46	20241223	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15020	40	2	0.27	81809920	5464	12.16	15000	15050	14910	19470	10490	14980	14972.53	1.23	0	-1392	15413	15196	15003	14786	14593	15100	14690	58	4490	500	11080	10	1	11138180	1673	11.47	1.46	12	0.05	1309.00	10316.00	19450	20240418	-22.78	14500	20241209	3.59	19450	-22.78	20240418	14500	3.59	20241209	19450	-22.78	20240418	14500	3.59	20241209	0.55	N	096240	500	57 억	136751	N	N	10	N	N
47	20241223	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15020	40	2	0.27	64827560	4334	9.64	15000	15020	14910	19470	10490	14980	14957.90	1.23	0	-1126	15413	15196	15003	14786	14593	15100	14690	58	4490	500	11080	10	1	11138180	1673	11.47	1.46	12	0.04	1309.00	10316.00	19450	20240418	-22.78	14500	20241209	3.59	19450	-22.78	20240418	14500	3.59	20241209	19450	-22.78	20240418	14500	3.59	20241209	0.55	N	096240	500	57 억	136751	N	N	10	N	N
48	20241223	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14960	-20	5	-0.13	45759770	3061	6.81	15000	15000	14910	19470	10490	14980	14949.29	1.23	0	-1220	15413	15196	15003	14786	14593	15100	14690	58	4490	500	11080	10	1	11138180	1666	11.43	1.45	12	0.03	1309.00	10316.00	19450	20240418	-23.08	14500	20241209	3.17	19450	-23.08	20240418	14500	3.17	20241209	19450	-23.08	20240418	14500	3.17	20241209	0.55	N	096240	500	57 억	136751	N	N	10	N	N
49	20241223	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14960	-20	5	-0.13	14555470	972	2.16	15000	15000	14950	19470	10490	14980	14974.76	1.23	0	-792	15413	15196	15003	14786	14593	15100	14690	58	4490	500	11080	10	1	11138180	1666	11.43	1.45	12	0.01	1309.00	10316.00	19450	20240418	-23.08	14500	20241209	3.17	19450	-23.08	20240418	14500	3.17	20241209	19450	-23.08	20240418	14500	3.17	20241209	0.55	N	096240	500	57 억	136751	N	N	10	N	N
50	20241220	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14980	-240	5	-1.58	670592950	44877	203.88	15220	15220	14810	19780	10660	15220	14942.91	1.33	0	-11701	15426	15322	15226	15122	15026	15275	15075	58	4560	500	11260	10	1	11138180	1668	11.44	1.45	12	0.40	1309.00	10316.00	19450	20240418	-22.98	14500	20241209	3.31	19450	-22.98	20240418	14500	3.31	20241209	19450	-22.98	20240418	14500	3.31	20241209	0.53	N	096240	500	57 억	148452	N	N	10	N	N
51	20241220	150743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14880	-340	5	-2.23	627360670	41985	190.74	15220	15220	14810	19780	10660	15220	14942.50	1.33	0	-10971	15426	15322	15226	15122	15026	15275	15075	58	4560	500	11260	10	1	11138180	1657	11.37	1.44	12	0.38	1309.00	10316.00	19450	20240418	-23.50	14500	20241209	2.62	19450	-23.50	20240418	14500	2.62	20241209	19450	-23.50	20240418	14500	2.62	20241209	0.53	N	096240	500	57 억	148452	N	N	6	N	N
52	20241220	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	-390	5	-2.56	579435850	38763	176.10	15220	15220	14810	19780	10660	15220	14948.17	1.33	0	-10206	15426	15322	15226	15122	15026	15275	15075	58	4560	500	11260	10	1	11138180	1652	11.33	1.44	12	0.35	1309.00	10316.00	19450	20240418	-23.75	14500	20241209	2.28	19450	-23.75	20240418	14500	2.28	20241209	19450	-23.75	20240418	14500	2.28	20241209	0.53	N	096240	500	57 억	148452	N	N	6	N	N
53	20241220	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	-290	5	-1.91	419574420	28012	127.26	15220	15220	14880	19780	10660	15220	14978.38	1.33	0	-9171	15426	15322	15226	15122	15026	15275	15075	58	4560	500	11260	10	1	11138180	1663	11.41	1.45	12	0.25	1309.00	10316.00	19450	20240418	-23.24	14500	20241209	2.97	19450	-23.24	20240418	14500	2.97	20241209	19450	-23.24	20240418	14500	2.97	20241209	0.53	N	096240	500	57 억	148452	N	N	6	N	N
54	20241220	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	-310	5	-2.04	392210100	26180	118.94	15220	15220	14880	19780	10660	15220	14981.29	1.33	0	-8693	15426	15322	15226	15122	15026	15275	15075	58	4560	500	11260	10	1	11138180	1661	11.39	1.45	12	0.24	1309.00	10316.00	19450	20240418	-23.34	14500	20241209	2.83	19450	-23.34	20240418	14500	2.83	20241209	19450	-23.34	20240418	14500	2.83	20241209	0.53	N	096240	500	57 억	148452	N	N	6	N	N
55	20241220	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	-290	5	-1.91	290098320	19332	87.82	15220	15220	14920	19780	10660	15220	15006.12	1.33	0	-5362	15426	15322	15226	15122	15026	15275	15075	58	4560	500	11260	10	1	11138180	1663	11.41	1.45	12	0.17	1309.00	10316.00	19450	20240418	-23.24	14500	20241209	2.97	19450	-23.24	20240418	14500	2.97	20241209	19450	-23.24	20240418	14500	2.97	20241209	0.53	N	096240	500	57 억	148452	N	N	6	N	N
56	20241220	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15000	-220	5	-1.45	208316490	13869	63.01	15220	15220	14950	19780	10660	15220	15020.30	1.33	0	-3735	15426	15322	15226	15122	15026	15275	15075	58	4560	500	11260	10	1	11138180	1671	11.46	1.45	12	0.12	1309.00	10316.00	19450	20240418	-22.88	14500	20241209	3.45	19450	-22.88	20240418	14500	3.45	20241209	19450	-22.88	20240418	14500	3.45	20241209	0.53	N	096240	500	57 억	148452	N	N	6	N	N
57	20241220	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	-20	5	-0.13	22170450	1465	6.66	15220	15220	15100	19780	10660	15220	15133.41	1.33	0	-803	15426	15322	15226	15122	15026	15275	15075	58	4560	500	11260	10	1	11138180	1693	11.61	1.47	12	0.01	1309.00	10316.00	19450	20240418	-21.85	14500	20241209	4.83	19450	-21.85	20240418	14500	4.83	20241209	19450	-21.85	20240418	14500	4.83	20241209	0.53	N	096240	500	57 억	148452	N	N	6	N	N
58	20241219	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15220	-120	5	-0.78	332752450	21915	66.62	15330	15330	15130	19940	10740	15340	15181.79	1.34	0	-959	15446	15392	15286	15232	15126	15420	15260	58	4600	500	11350	10	1	11138180	1695	11.63	1.48	12	0.20	1309.00	10316.00	19450	20240418	-21.75	14500	20241209	4.97	19450	-21.75	20240418	14500	4.97	20241209	19450	-21.75	20240418	14500	4.97	20241209	0.53	N	096240	500	57 억	149411	N	N	6	N	N
59	20241219	150736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	-200	5	-1.30	293670430	19344	58.81	15330	15330	15130	19940	10740	15340	15181.47	1.34	0	-483	15446	15392	15286	15232	15126	15420	15260	58	4600	500	11350	10	1	11138180	1686	11.57	1.47	12	0.17	1309.00	10316.00	19450	20240418	-22.16	14500	20241209	4.41	19450	-22.16	20240418	14500	4.41	20241209	19450	-22.16	20240418	14500	4.41	20241209	0.53	N	096240	500	57 억	149411	N	N	0	N	N
60	20241219	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	-180	5	-1.17	217836850	14336	43.58	15330	15330	15140	19940	10740	15340	15195.09	1.34	0	93	15446	15392	15286	15232	15126	15420	15260	58	4600	500	11350	10	1	11138180	1689	11.58	1.47	12	0.13	1309.00	10316.00	19450	20240418	-22.06	14500	20241209	4.55	19450	-22.06	20240418	14500	4.55	20241209	19450	-22.06	20240418	14500	4.55	20241209	0.53	N	096240	500	57 억	149411	N	N	0	N	N
61	20241219	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	-180	5	-1.17	189766790	12486	37.96	15330	15330	15140	19940	10740	15340	15198.37	1.34	0	223	15446	15392	15286	15232	15126	15420	15260	58	4600	500	11350	10	1	11138180	1689	11.58	1.47	12	0.11	1309.00	10316.00	19450	20240418	-22.06	14500	20241209	4.55	19450	-22.06	20240418	14500	4.55	20241209	19450	-22.06	20240418	14500	4.55	20241209	0.53	N	096240	500	57 억	149411	N	N	0	N	N
62	20241219	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-190	5	-1.24	179863550	11833	35.97	15330	15330	15140	19940	10740	15340	15200.16	1.34	0	142	15446	15392	15286	15232	15126	15420	15260	58	4600	500	11350	10	1	11138180	1687	11.57	1.47	12	0.11	1309.00	10316.00	19450	20240418	-22.11	14500	20241209	4.48	19450	-22.11	20240418	14500	4.48	20241209	19450	-22.11	20240418	14500	4.48	20241209	0.53	N	096240	500	57 억	149411	N	N	0	N	N
63	20241219	110737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	-140	5	-0.91	97336420	6392	19.43	15330	15330	15140	19940	10740	15340	15227.85	1.34	0	38	15446	15392	15286	15232	15126	15420	15260	58	4600	500	11350	10	1	11138180	1693	11.61	1.47	12	0.06	1309.00	10316.00	19450	20240418	-21.85	14500	20241209	4.83	19450	-21.85	20240418	14500	4.83	20241209	19450	-21.85	20240418	14500	4.83	20241209	0.53	N	096240	500	57 억	149411	N	N	0	N	N
64	20241219	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15230	-110	5	-0.72	54942870	3606	10.96	15330	15330	15140	19940	10740	15340	15236.51	1.34	0	574	15446	15392	15286	15232	15126	15420	15260	58	4600	500	11350	10	1	11138180	1696	11.63	1.48	12	0.03	1309.00	10316.00	19450	20240418	-21.70	14500	20241209	5.03	19450	-21.70	20240418	14500	5.03	20241209	19450	-21.70	20240418	14500	5.03	20241209	0.53	N	096240	500	57 억	149411	N	N	0	N	N
65	20241219	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15270	-70	5	-0.46	21316060	1400	4.26	15330	15330	15140	19940	10740	15340	15225.76	1.34	0	308	15446	15392	15286	15232	15126	15420	15260	58	4600	500	11350	10	1	11138180	1701	11.67	1.48	12	0.01	1309.00	10316.00	19450	20240418	-21.49	14500	20241209	5.31	19450	-21.49	20240418	14500	5.31	20241209	19450	-21.49	20240418	14500	5.31	20241209	0.53	N	096240	500	57 억	149411	N	N	0	N	N
66	20241218	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15340	0	3	0.00	498383080	32712	152.35	15260	15340	15180	19940	10740	15340	15235.13	1.30	0	3991	15540	15440	15370	15270	15200	15405	15235	58	4600	500	11350	10	1	11138180	1709	11.72	1.49	12	0.29	1309.00	10316.00	19450	20240418	-21.13	14500	20241209	5.79	19450	-21.13	20240418	14500	5.79	20241209	19450	-21.13	20240418	14500	5.79	20241209	0.51	N	096240	500	57 억	145343	N	N	2	N	N
67	20241218	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15330	-10	5	-0.07	473938920	31118	144.92	15260	15340	15180	19940	10740	15340	15230.38	1.30	0	3951	15540	15440	15370	15270	15200	15405	15235	58	4600	500	11350	10	1	11138180	1707	11.71	1.49	12	0.28	1309.00	10316.00	19450	20240418	-21.18	14500	20241209	5.72	19450	-21.18	20240418	14500	5.72	20241209	19450	-21.18	20240418	14500	5.72	20241209	0.51	N	096240	500	57 억	145343	N	N	2	N	N
68	20241218	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15290	-50	5	-0.33	415036490	27271	127.01	15260	15340	15180	19940	10740	15340	15218.97	1.30	0	2477	15540	15440	15370	15270	15200	15405	15235	58	4600	500	11350	10	1	11138180	1703	11.68	1.48	12	0.24	1309.00	10316.00	19450	20240418	-21.39	14500	20241209	5.45	19450	-21.39	20240418	14500	5.45	20241209	19450	-21.39	20240418	14500	5.45	20241209	0.51	N	096240	500	57 억	145343	N	N	2	N	N
69	20241218	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	-90	5	-0.59	365038050	23991	111.73	15260	15340	15180	19940	10740	15340	15215.62	1.30	0	1371	15540	15440	15370	15270	15200	15405	15235	58	4600	500	11350	10	1	11138180	1699	11.65	1.48	12	0.22	1309.00	10316.00	19450	20240418	-21.59	14500	20241209	5.17	19450	-21.59	20240418	14500	5.17	20241209	19450	-21.59	20240418	14500	5.17	20241209	0.51	N	096240	500	57 억	145343	N	N	2	N	N
70	20241218	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15210	-130	5	-0.85	266470820	17504	81.52	15260	15340	15200	19940	10740	15340	15223.42	1.30	0	425	15540	15440	15370	15270	15200	15405	15235	58	4600	500	11350	10	1	11138180	1694	11.62	1.47	12	0.16	1309.00	10316.00	19450	20240418	-21.80	14500	20241209	4.90	19450	-21.80	20240418	14500	4.90	20241209	19450	-21.80	20240418	14500	4.90	20241209	0.51	N	096240	500	57 억	145343	N	N	2	N	N
71	20241218	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	-90	5	-0.59	210532600	13828	64.40	15260	15340	15200	19940	10740	15340	15225.09	1.30	0	-85	15540	15440	15370	15270	15200	15405	15235	58	4600	500	11350	10	1	11138180	1699	11.65	1.48	12	0.12	1309.00	10316.00	19450	20240418	-21.59	14500	20241209	5.17	19450	-21.59	20240418	14500	5.17	20241209	19450	-21.59	20240418	14500	5.17	20241209	0.51	N	096240	500	57 억	145343	N	N	2	N	N
72	20241218	100736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15240	-100	5	-0.65	137938100	9055	42.17	15260	15340	15200	19940	10740	15340	15233.36	1.30	0	-324	15540	15440	15370	15270	15200	15405	15235	58	4600	500	11350	10	1	11138180	1697	11.64	1.48	12	0.08	1309.00	10316.00	19450	20240418	-21.65	14500	20241209	5.10	19450	-21.65	20240418	14500	5.10	20241209	19450	-21.65	20240418	14500	5.10	20241209	0.51	N	096240	500	57 억	145343	N	N	2	N	N
73	20241218	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	-60	5	-0.39	7906970	518	2.41	15260	15340	15250	19940	10740	15340	15264.42	1.30	0	83	15540	15440	15370	15270	15200	15405	15235	58	4600	500	11350	10	1	11138180	1702	11.67	1.48	12	0.00	1309.00	10316.00	19450	20240418	-21.44	14500	20241209	5.38	19450	-21.44	20240418	14500	5.38	20241209	19450	-21.44	20240418	14500	5.38	20241209	0.51	N	096240	500	57 억	145343	N	N	2	N	N
74	20241217	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15340	-130	5	-0.84	330091400	21472	111.21	15470	15470	15300	20100	10830	15470	15373.26	1.30	0	-47	15556	15512	15436	15392	15316	15535	15415	58	4630	500	11440	10	1	11138180	1709	11.72	1.49	12	0.19	1309.00	10316.00	19450	20240418	-21.13	14500	20241209	5.79	19450	-21.13	20240418	14500	5.79	20241209	19450	-21.13	20240418	14500	5.79	20241209	0.50	N	096240	500	57 억	145267	N	N	2	N	N
75	20241217	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15390	-80	5	-0.52	305605620	19876	102.95	15470	15470	15300	20100	10830	15470	15375.61	1.30	0	906	15556	15512	15436	15392	15316	15535	15415	58	4630	500	11440	10	1	11138180	1714	11.76	1.49	12	0.18	1309.00	10316.00	19450	20240418	-20.87	14500	20241209	6.14	19450	-20.87	20240418	14500	6.14	20241209	19450	-20.87	20240418	14500	6.14	20241209	0.50	N	096240	500	57 억	145267	N	N	0	N	N
76	20241217	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15360	-110	5	-0.71	233016390	15148	78.46	15470	15470	15350	20100	10830	15470	15382.65	1.30	0	1015	15556	15512	15436	15392	15316	15535	15415	58	4630	500	11440	10	1	11138180	1711	11.73	1.49	12	0.14	1309.00	10316.00	19450	20240418	-21.03	14500	20241209	5.93	19450	-21.03	20240418	14500	5.93	20241209	19450	-21.03	20240418	14500	5.93	20241209	0.50	N	096240	500	57 억	145267	N	N	0	N	N
77	20241217	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15370	-100	5	-0.65	136296540	8852	45.85	15470	15470	15370	20100	10830	15470	15397.26	1.30	0	229	15556	15512	15436	15392	15316	15535	15415	58	4630	500	11440	10	1	11138180	1712	11.74	1.49	12	0.08	1309.00	10316.00	19450	20240418	-20.98	14500	20241209	6.00	19450	-20.98	20240418	14500	6.00	20241209	19450	-20.98	20240418	14500	6.00	20241209	0.50	N	096240	500	57 억	145267	N	N	0	N	N
78	20241217	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15390	-80	5	-0.52	118542110	7698	39.87	15470	15470	15380	20100	10830	15470	15399.08	1.30	0	294	15556	15512	15436	15392	15316	15535	15415	58	4630	500	11440	10	1	11138180	1714	11.76	1.49	12	0.07	1309.00	10316.00	19450	20240418	-20.87	14500	20241209	6.14	19450	-20.87	20240418	14500	6.14	20241209	19450	-20.87	20240418	14500	6.14	20241209	0.50	N	096240	500	57 억	145267	N	N	0	N	N
79	20241217	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	-50	5	-0.32	68376540	4438	22.99	15470	15470	15380	20100	10830	15470	15407.06	1.30	0	245	15556	15512	15436	15392	15316	15535	15415	58	4630	500	11440	10	1	11138180	1718	11.78	1.49	12	0.04	1309.00	10316.00	19450	20240418	-20.72	14500	20241209	6.34	19450	-20.72	20240418	14500	6.34	20241209	19450	-20.72	20240418	14500	6.34	20241209	0.50	N	096240	500	57 억	145267	N	N	0	N	N
80	20241217	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15460	-10	5	-0.06	29773680	1931	10.00	15470	15470	15410	20100	10830	15470	15418.79	1.30	0	225	15556	15512	15436	15392	15316	15535	15415	58	4630	500	11440	10	1	11138180	1722	11.81	1.50	12	0.02	1309.00	10316.00	19450	20240418	-20.51	14500	20241209	6.62	19450	-20.51	20240418	14500	6.62	20241209	19450	-20.51	20240418	14500	6.62	20241209	0.50	N	096240	500	57 억	145267	N	N	0	N	N
81	20241217	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15410	-60	5	-0.39	4736960	307	1.59	15470	15470	15410	20100	10830	15470	15429.84	1.30	0	-62	15556	15512	15436	15392	15316	15535	15415	58	4630	500	11440	10	1	11138180	1716	11.77	1.49	12	0.00	1309.00	10316.00	19450	20240418	-20.77	14500	20241209	6.28	19450	-20.77	20240418	14500	6.28	20241209	19450	-20.77	20240418	14500	6.28	20241209	0.50	N	096240	500	57 억	145267	N	N	0	N	N
82	20241216	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	30	2	0.19	296297100	19202	98.19	15440	15480	15360	20050	10810	15440	15430.41	1.24	0	7267	15533	15486	15393	15346	15253	15510	15370	58	4610	500	11420	10	1	11138180	1723	11.82	1.50	12	0.17	1309.00	10316.00	19450	20240418	-20.46	14500	20241209	6.69	19450	-20.46	20240418	14500	6.69	20241209	19450	-20.46	20240418	14500	6.69	20241209	0.49	N	096240	500	57 억	137961	N	N	2	N	N
83	20241216	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	-10	5	-0.06	281003890	18213	93.14	15440	15480	15360	20050	10810	15440	15428.75	1.24	0	6960	15533	15486	15393	15346	15253	15510	15370	58	4610	500	11420	10	1	11138180	1719	11.79	1.50	12	0.16	1309.00	10316.00	19450	20240418	-20.67	14500	20241209	6.41	19450	-20.67	20240418	14500	6.41	20241209	19450	-20.67	20240418	14500	6.41	20241209	0.49	N	096240	500	57 억	137961	N	N	2	N	N
84	20241216	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	10	2	0.06	246386730	15971	81.67	15440	15480	15360	20050	10810	15440	15427.13	1.24	0	6174	15533	15486	15393	15346	15253	15510	15370	58	4610	500	11420	10	1	11138180	1721	11.80	1.50	12	0.14	1309.00	10316.00	19450	20240418	-20.57	14500	20241209	6.55	19450	-20.57	20240418	14500	6.55	20241209	19450	-20.57	20240418	14500	6.55	20241209	0.49	N	096240	500	57 억	137961	N	N	2	N	N
85	20241216	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15440	0	3	0.00	184874880	11993	61.33	15440	15470	15360	20050	10810	15440	15415.23	1.24	0	3206	15533	15486	15393	15346	15253	15510	15370	58	4610	500	11420	10	1	11138180	1720	11.80	1.50	12	0.11	1309.00	10316.00	19450	20240418	-20.62	14500	20241209	6.48	19450	-20.62	20240418	14500	6.48	20241209	19450	-20.62	20240418	14500	6.48	20241209	0.49	N	096240	500	57 억	137961	N	N	2	N	N
86	20241216	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15410	-30	5	-0.19	149091100	9674	49.47	15440	15470	15360	20050	10810	15440	15411.53	1.24	0	1754	15533	15486	15393	15346	15253	15510	15370	58	4610	500	11420	10	1	11138180	1716	11.77	1.49	12	0.09	1309.00	10316.00	19450	20240418	-20.77	14500	20241209	6.28	19450	-20.77	20240418	14500	6.28	20241209	19450	-20.77	20240418	14500	6.28	20241209	0.49	N	096240	500	57 억	137961	N	N	2	N	N
87	20241216	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	-10	5	-0.06	137836890	8944	45.74	15440	15470	15360	20050	10810	15440	15411.10	1.24	0	1621	15533	15486	15393	15346	15253	15510	15370	58	4610	500	11420	10	1	11138180	1719	11.79	1.50	12	0.08	1309.00	10316.00	19450	20240418	-20.67	14500	20241209	6.41	19450	-20.67	20240418	14500	6.41	20241209	19450	-20.67	20240418	14500	6.41	20241209	0.49	N	096240	500	57 억	137961	N	N	2	N	N
88	20241216	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	-20	5	-0.13	63161850	4094	20.94	15440	15470	15400	20050	10810	15440	15427.91	1.24	0	1196	15533	15486	15393	15346	15253	15510	15370	58	4610	500	11420	10	1	11138180	1718	11.78	1.49	12	0.04	1309.00	10316.00	19450	20240418	-20.72	14500	20241209	6.34	19450	-20.72	20240418	14500	6.34	20241209	19450	-20.72	20240418	14500	6.34	20241209	0.49	N	096240	500	57 억	137961	N	N	2	N	N
89	20241216	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	10	2	0.06	2887170	187	0.96	15440	15450	15410	20050	10810	15440	15439.41	1.24	0	89	15533	15486	15393	15346	15253	15510	15370	58	4610	500	11420	10	1	11138180	1721	11.80	1.50	12	0.00	1309.00	10316.00	19450	20240418	-20.57	14500	20241209	6.55	19450	-20.57	20240418	14500	6.55	20241209	19450	-20.57	20240418	14500	6.55	20241209	0.49	N	096240	500	57 억	137961	N	N	2	N	N
90	20241213	160726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15440	80	2	0.52	299324110	19477	137.69	15350	15440	15300	19960	10760	15360	15366.62	1.19	0	6043	15460	15410	15330	15280	15200	15435	15305	58	4600	500	11360	10	1	11138180	1720	11.80	1.50	12	0.17	1309.00	10316.00	19450	20240418	-20.62	14500	20241209	6.48	19450	-20.62	20240418	14500	6.48	20241209	19450	-20.62	20240418	14500	6.48	20241209	0.49	N	096240	500	57 억	132608	N	N	2	N	N
91	20241213	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15390	30	2	0.20	274428550	17862	126.27	15350	15420	15300	19960	10760	15360	15363.82	1.19	0	6059	15460	15410	15330	15280	15200	15435	15305	58	4600	500	11360	10	1	11138180	1714	11.76	1.49	12	0.16	1309.00	10316.00	19450	20240418	-20.87	14500	20241209	6.14	19450	-20.87	20240418	14500	6.14	20241209	19450	-20.87	20240418	14500	6.14	20241209	0.49	N	096240	500	57 억	132608	N	N	0	N	N
92	20241213	140731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15380	20	2	0.13	238989470	15556	109.97	15350	15420	15300	19960	10760	15360	15363.17	1.19	0	5197	15460	15410	15330	15280	15200	15435	15305	58	4600	500	11360	10	1	11138180	1713	11.75	1.49	12	0.14	1309.00	10316.00	19450	20240418	-20.93	14500	20241209	6.07	19450	-20.93	20240418	14500	6.07	20241209	19450	-20.93	20240418	14500	6.07	20241209	0.49	N	096240	500	57 억	132608	N	N	0	N	N
93	20241213	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	60	2	0.39	200772370	13071	92.40	15350	15420	15300	19960	10760	15360	15360.14	1.19	0	3968	15460	15410	15330	15280	15200	15435	15305	58	4600	500	11360	10	1	11138180	1718	11.78	1.49	12	0.12	1309.00	10316.00	19450	20240418	-20.72	14500	20241209	6.34	19450	-20.72	20240418	14500	6.34	20241209	19450	-20.72	20240418	14500	6.34	20241209	0.49	N	096240	500	57 억	132608	N	N	0	N	N
94	20241213	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15390	30	2	0.20	145440120	9472	66.96	15350	15420	15300	19960	10760	15360	15354.74	1.19	0	2472	15460	15410	15330	15280	15200	15435	15305	58	4600	500	11360	10	1	11138180	1714	11.76	1.49	12	0.09	1309.00	10316.00	19450	20240418	-20.87	14500	20241209	6.14	19450	-20.87	20240418	14500	6.14	20241209	19450	-20.87	20240418	14500	6.14	20241209	0.49	N	096240	500	57 억	132608	N	N	0	N	N
95	20241213	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	40	2	0.26	116330930	7580	53.58	15350	15410	15300	19960	10760	15360	15347.09	1.19	0	903	15460	15410	15330	15280	15200	15435	15305	58	4600	500	11360	10	1	11138180	1715	11.76	1.49	12	0.07	1309.00	10316.00	19450	20240418	-20.82	14500	20241209	6.21	19450	-20.82	20240418	14500	6.21	20241209	19450	-20.82	20240418	14500	6.21	20241209	0.49	N	096240	500	57 억	132608	N	N	0	N	N
96	20241213	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15350	-10	5	-0.07	24904480	1622	11.47	15350	15410	15300	19960	10760	15360	15354.18	1.19	0	-36	15460	15410	15330	15280	15200	15435	15305	58	4600	500	11360	10	1	11138180	1710	11.73	1.49	12	0.01	1309.00	10316.00	19450	20240418	-21.08	14500	20241209	5.86	19450	-21.08	20240418	14500	5.86	20241209	19450	-21.08	20240418	14500	5.86	20241209	0.49	N	096240	500	57 억	132608	N	N	0	N	N
97	20241213	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15320	-40	5	-0.26	1226060	80	0.57	15350	15350	15300	19960	10760	15360	15325.75	1.19	0	-20	15460	15410	15330	15280	15200	15435	15305	58	4600	500	11360	10	1	11138180	1706	11.70	1.49	12	0.00	1309.00	10316.00	19450	20240418	-21.23	14500	20241209	5.66	19450	-21.23	20240418	14500	5.66	20241209	19450	-21.23	20240418	14500	5.66	20241209	0.49	N	096240	500	57 억	132608	N	N	0	N	N
98	20241212	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15360	20	2	0.13	216726190	14146	114.55	15270	15380	15250	19940	10740	15340	15319.24	1.23	0	-4066	15506	15422	15266	15182	15026	15465	15225	58	4600	500	11350	10	1	11138180	1711	11.73	1.49	12	0.13	1309.00	10316.00	19450	20240418	-21.03	14500	20241209	5.93	19450	-21.03	20240418	14500	5.93	20241209	19450	-21.03	20240418	14500	5.93	20241209	0.51	N	096240	500	57 억	136560	N	N	0	N	N
99	20241212	150726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15310	-30	5	-0.20	199653840	13034	105.55	15270	15380	15250	19940	10740	15340	15317.92	1.23	0	-3956	15506	15422	15266	15182	15026	15465	15225	58	4600	500	11350	10	1	11138180	1705	11.70	1.48	12	0.12	1309.00	10316.00	19450	20240418	-21.29	14500	20241209	5.59	19450	-21.29	20240418	14500	5.59	20241209	19450	-21.29	20240418	14500	5.59	20241209	0.51	N	096240	500	57 억	136560	N	N	0	N	N
100	20241212	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	-40	5	-0.26	168885010	11024	89.27	15270	15380	15250	19940	10740	15340	15319.75	1.23	0	-3054	15506	15422	15266	15182	15026	15465	15225	58	4600	500	11350	10	1	11138180	1704	11.69	1.48	12	0.10	1309.00	10316.00	19450	20240418	-21.34	14500	20241209	5.52	19450	-21.34	20240418	14500	5.52	20241209	19450	-21.34	20240418	14500	5.52	20241209	0.51	N	096240	500	57 억	136560	N	N	0	N	N
101	20241212	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15290	-50	5	-0.33	155863540	10173	82.38	15270	15380	15250	19940	10740	15340	15321.29	1.23	0	-3155	15506	15422	15266	15182	15026	15465	15225	58	4600	500	11350	10	1	11138180	1703	11.68	1.48	12	0.09	1309.00	10316.00	19450	20240418	-21.39	14500	20241209	5.45	19450	-21.39	20240418	14500	5.45	20241209	19450	-21.39	20240418	14500	5.45	20241209	0.51	N	096240	500	57 억	136560	N	N	0	N	N
102	20241212	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	-60	5	-0.39	145990920	9527	77.15	15270	15380	15250	19940	10740	15340	15323.91	1.23	0	-3144	15506	15422	15266	15182	15026	15465	15225	58	4600	500	11350	10	1	11138180	1702	11.67	1.48	12	0.09	1309.00	10316.00	19450	20240418	-21.44	14500	20241209	5.38	19450	-21.44	20240418	14500	5.38	20241209	19450	-21.44	20240418	14500	5.38	20241209	0.51	N	096240	500	57 억	136560	N	N	0	N	N
103	20241212	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15330	-10	5	-0.07	85690960	5597	45.32	15270	15370	15250	19940	10740	15340	15310.15	1.23	0	-2336	15506	15422	15266	15182	15026	15465	15225	58	4600	500	11350	10	1	11138180	1707	11.71	1.49	12	0.05	1309.00	10316.00	19450	20240418	-21.18	14500	20241209	5.72	19450	-21.18	20240418	14500	5.72	20241209	19450	-21.18	20240418	14500	5.72	20241209	0.51	N	096240	500	57 억	136560	N	N	0	N	N
104	20241212	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	-60	5	-0.39	74617270	4872	39.45	15270	15370	15270	19940	10740	15340	15315.52	1.23	0	-2247	15506	15422	15266	15182	15026	15465	15225	58	4600	500	11350	10	1	11138180	1702	11.67	1.48	12	0.04	1309.00	10316.00	19450	20240418	-21.44	14500	20241209	5.38	19450	-21.44	20240418	14500	5.38	20241209	19450	-21.44	20240418	14500	5.38	20241209	0.51	N	096240	500	57 억	136560	N	N	0	N	N
105	20241212	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15330	-10	5	-0.07	4052280	265	2.15	15270	15330	15270	19940	10740	15340	15291.25	1.23	0	-39	15506	15422	15266	15182	15026	15465	15225	58	4600	500	11350	10	1	11138180	1707	11.71	1.49	12	0.00	1309.00	10316.00	19450	20240418	-21.18	14500	20241209	5.72	19450	-21.18	20240418	14500	5.72	20241209	19450	-21.18	20240418	14500	5.72	20241209	0.51	N	096240	500	57 억	136560	N	N	0	N	N
106	20241211	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15340	140	2	0.92	188382340	12343	54.44	15180	15350	15110	19760	10640	15200	15262.21	1.21	0	1593	15886	15542	15026	14682	14166	15715	14855	58	4560	500	11240	10	1	11138180	1709	11.72	1.49	12	0.11	1309.00	10316.00	19450	20240418	-21.13	14500	20241209	5.79	19450	-21.13	20240418	14500	5.79	20241209	19450	-21.13	20240418	14500	5.79	20241209	0.51	N	096240	500	57 억	135032	N	N	10	N	N
107	20241211	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15340	140	2	0.92	185732130	12170	53.68	15180	15350	15110	19760	10640	15200	15261.47	1.21	0	1638	15886	15542	15026	14682	14166	15715	14855	58	4560	500	11240	10	1	11138180	1709	11.72	1.49	12	0.11	1309.00	10316.00	19450	20240418	-21.13	14500	20241209	5.79	19450	-21.13	20240418	14500	5.79	20241209	19450	-21.13	20240418	14500	5.79	20241209	0.51	N	096240	500	57 억	135032	N	N	10	N	N
108	20241211	140726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15210	10	2	0.07	146371890	9598	42.34	15180	15350	15110	19760	10640	15200	15250.25	1.21	0	729	15886	15542	15026	14682	14166	15715	14855	58	4560	500	11240	10	1	11138180	1694	11.62	1.47	12	0.09	1309.00	10316.00	19450	20240418	-21.80	14500	20241209	4.90	19450	-21.80	20240418	14500	4.90	20241209	19450	-21.80	20240418	14500	4.90	20241209	0.51	N	096240	500	57 억	135032	N	N	10	N	N
109	20241211	130728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	80	2	0.53	137386250	9008	39.73	15180	15350	15110	19760	10640	15200	15251.58	1.21	0	810	15886	15542	15026	14682	14166	15715	14855	58	4560	500	11240	10	1	11138180	1702	11.67	1.48	12	0.08	1309.00	10316.00	19450	20240418	-21.44	14500	20241209	5.38	19450	-21.44	20240418	14500	5.38	20241209	19450	-21.44	20240418	14500	5.38	20241209	0.51	N	096240	500	57 억	135032	N	N	10	N	N
110	20241211	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	50	2	0.33	115348570	7561	33.35	15180	15350	15110	19760	10640	15200	15255.73	1.21	0	459	15886	15542	15026	14682	14166	15715	14855	58	4560	500	11240	10	1	11138180	1699	11.65	1.48	12	0.07	1309.00	10316.00	19450	20240418	-21.59	14500	20241209	5.17	19450	-21.59	20240418	14500	5.17	20241209	19450	-21.59	20240418	14500	5.17	20241209	0.51	N	096240	500	57 억	135032	N	N	10	N	N
111	20241211	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15310	110	2	0.72	90973790	5964	26.31	15180	15350	15110	19760	10640	15200	15253.82	1.21	0	780	15886	15542	15026	14682	14166	15715	14855	58	4560	500	11240	10	1	11138180	1705	11.70	1.48	12	0.05	1309.00	10316.00	19450	20240418	-21.29	14500	20241209	5.59	19450	-21.29	20240418	14500	5.59	20241209	19450	-21.29	20240418	14500	5.59	20241209	0.51	N	096240	500	57 억	135032	N	N	10	N	N
112	20241211	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15310	110	2	0.72	69448320	4556	20.10	15180	15350	15110	19760	10640	15200	15243.27	1.21	0	789	15886	15542	15026	14682	14166	15715	14855	58	4560	500	11240	10	1	11138180	1705	11.70	1.48	12	0.04	1309.00	10316.00	19450	20240418	-21.29	14500	20241209	5.59	19450	-21.29	20240418	14500	5.59	20241209	19450	-21.29	20240418	14500	5.59	20241209	0.51	N	096240	500	57 억	135032	N	N	10	N	N
113	20241211	090730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	-30	5	-0.20	8538120	564	2.49	15180	15200	15110	19760	10640	15200	15138.51	1.21	0	184	15886	15542	15026	14682	14166	15715	14855	58	4560	500	11240	10	1	11138180	1690	11.59	1.47	12	0.01	1309.00	10316.00	19450	20240418	-22.01	14500	20241209	4.62	19450	-22.01	20240418	14500	4.62	20241209	19450	-22.01	20240418	14500	4.62	20241209	0.51	N	096240	500	57 억	135032	N	N	10	N	N
114	20241210	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	500	2	3.40	340749970	22661	43.73	14510	15370	14510	19110	10290	14700	15038.20	1.19	0	7345	15206	14952	14726	14472	14246	14840	14360	58	4410	500	10870	10	1	11138180	1693	11.61	1.47	12	0.20	1309.00	10316.00	19450	20240418	-21.85	14500	20241209	4.83	19450	-21.85	20240418	14500	4.83	20241209	19450	-21.85	20240418	14500	4.83	20241209	0.51	N	096240	500	57 억	132033	N	N	10	N	N
115	20241210	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	440	2	2.99	326296320	21707	41.89	14510	15370	14510	19110	10290	14700	15033.24	1.19	0	7425	15206	14952	14726	14472	14246	14840	14360	58	4410	500	10870	10	1	11138180	1686	11.57	1.47	12	0.19	1309.00	10316.00	19450	20240418	-22.16	14500	20241209	4.41	19450	-22.16	20240418	14500	4.41	20241209	19450	-22.16	20240418	14500	4.41	20241209	0.51	N	096240	500	57 억	132033	N	N	71	N	N
116	20241210	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15210	510	2	3.47	320277550	21310	41.12	14510	15370	14510	19110	10290	14700	15030.86	1.19	0	7397	15206	14952	14726	14472	14246	14840	14360	58	4410	500	10870	10	1	11138180	1694	11.62	1.47	12	0.19	1309.00	10316.00	19450	20240418	-21.80	14500	20241209	4.90	19450	-21.80	20240418	14500	4.90	20241209	19450	-21.80	20240418	14500	4.90	20241209	0.51	N	096240	500	57 억	132033	N	N	71	N	N
117	20241210	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	450	2	3.06	292202180	19462	37.56	14510	15370	14510	19110	10290	14700	15015.46	1.19	0	7853	15206	14952	14726	14472	14246	14840	14360	58	4410	500	10870	10	1	11138180	1687	11.57	1.47	12	0.17	1309.00	10316.00	19450	20240418	-22.11	14500	20241209	4.48	19450	-22.11	20240418	14500	4.48	20241209	19450	-22.11	20240418	14500	4.48	20241209	0.51	N	096240	500	57 억	132033	N	N	71	N	N
118	20241210	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	470	2	3.20	245296620	16371	31.59	14510	15370	14510	19110	10290	14700	14985.19	1.19	0	6674	15206	14952	14726	14472	14246	14840	14360	58	4410	500	10870	10	1	11138180	1690	11.59	1.47	12	0.15	1309.00	10316.00	19450	20240418	-22.01	14500	20241209	4.62	19450	-22.01	20240418	14500	4.62	20241209	19450	-22.01	20240418	14500	4.62	20241209	0.51	N	096240	500	57 억	132033	N	N	71	N	N
119	20241210	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14960	260	2	1.77	109783100	7406	14.29	14510	14980	14510	19110	10290	14700	14825.07	1.19	0	465	15206	14952	14726	14472	14246	14840	14360	58	4410	500	10870	10	1	11138180	1666	11.43	1.45	12	0.07	1309.00	10316.00	19450	20240418	-23.08	14500	20241209	3.17	19450	-23.08	20240418	14500	3.17	20241209	19450	-23.08	20240418	14500	3.17	20241209	0.51	N	096240	500	57 억	132033	N	N	71	N	N
120	20241210	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14940	240	2	1.63	82750510	5598	10.80	14510	14980	14510	19110	10290	14700	14783.51	1.19	0	1033	15206	14952	14726	14472	14246	14840	14360	58	4410	500	10870	10	1	11138180	1664	11.41	1.45	12	0.05	1309.00	10316.00	19450	20240418	-23.19	14500	20241209	3.03	19450	-23.19	20240418	14500	3.03	20241209	19450	-23.19	20240418	14500	3.03	20241209	0.51	N	096240	500	57 억	132033	N	N	71	N	N
121	20241210	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14890	190	2	1.29	34029500	2325	4.49	14510	14900	14510	19110	10290	14700	14633.75	1.19	0	893	15206	14952	14726	14472	14246	14840	14360	58	4410	500	10870	10	1	11138180	1658	11.38	1.44	12	0.02	1309.00	10316.00	19450	20240418	-23.44	14500	20241209	2.69	19450	-23.44	20240418	14500	2.69	20241209	19450	-23.44	20240418	14500	2.69	20241209	0.51	N	096240	500	57 억	132033	N	N	71	N	N
122	20241209	160719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14700	-300	5	-2.00	756584290	51540	116.23	14770	14980	14500	19500	10500	15000	14679.55	1.30	0	-12509	15473	15236	14993	14756	14513	15115	14635	58	4500	500	11100	10	1	11138180	1637	11.23	1.42	12	0.46	1309.00	10316.00	19450	20240418	-24.42	14500	20241209	1.38	19450	-24.42	20240418	14500	1.38	20241209	19450	-24.42	20240418	14500	1.38	20241209	0.53	N	096240	500	57 억	144543	N	N	71	N	N
123	20241209	150719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14650	-350	5	-2.33	692226250	47148	106.32	14770	14980	14500	19500	10500	15000	14681.99	1.30	0	-12297	15473	15236	14993	14756	14513	15115	14635	58	4500	500	11100	10	1	11138180	1632	11.19	1.42	12	0.42	1309.00	10316.00	19450	20240418	-24.68	14500	20241209	1.03	19450	-24.68	20240418	14500	1.03	20241209	19450	-24.68	20240418	14500	1.03	20241209	0.53	N	096240	500	57 억	144543	N	N	0	N	N
124	20241209	140720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14600	-400	5	-2.67	661844120	45070	101.63	14770	14980	14500	19500	10500	15000	14684.80	1.30	0	-10857	15473	15236	14993	14756	14513	15115	14635	58	4500	500	11100	10	1	11138180	1626	11.15	1.42	12	0.40	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	19450	-24.94	20240418	14500	0.69	20241209	19450	-24.94	20240418	14500	0.69	20241209	0.53	N	096240	500	57 억	144543	N	N	0	N	N
125	20241209	130722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14650	-350	5	-2.33	486143350	33046	74.52	14770	14980	14650	19500	10500	15000	14711.11	1.30	0	-8184	15473	15236	14993	14756	14513	15115	14635	58	4500	500	11100	10	1	11138180	1632	11.19	1.42	12	0.30	1309.00	10316.00	19450	20240418	-24.68	14650	20241209	0.00	19450	-24.68	20240418	14650	0.00	20241209	19450	-24.68	20240418	14650	0.00	20241209	0.53	N	096240	500	57 억	144543	N	N	0	N	N
126	20241209	120718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14670	-330	5	-2.20	377017890	25614	57.76	14770	14980	14650	19500	10500	15000	14719.21	1.30	0	-6474	15473	15236	14993	14756	14513	15115	14635	58	4500	500	11100	10	1	11138180	1634	11.21	1.42	12	0.23	1309.00	10316.00	19450	20240418	-24.58	14650	20241209	0.14	19450	-24.58	20240418	14650	0.14	20241209	19450	-24.58	20240418	14650	0.14	20241209	0.53	N	096240	500	57 억	144543	N	N	0	N	N
127	20241209	110720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14760	-240	5	-1.60	291983970	19828	44.71	14770	14980	14650	19500	10500	15000	14725.84	1.30	0	-5533	15473	15236	14993	14756	14513	15115	14635	58	4500	500	11100	10	1	11138180	1644	11.28	1.43	12	0.18	1309.00	10316.00	19450	20240418	-24.11	14650	20241209	0.75	19450	-24.11	20240418	14650	0.75	20241209	19450	-24.11	20240418	14650	0.75	20241209	0.53	N	096240	500	57 억	144543	N	N	0	N	N
128	20241209	100718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14790	-210	5	-1.40	240137350	16315	36.79	14770	14980	14650	19500	10500	15000	14718.81	1.30	0	-4563	15473	15236	14993	14756	14513	15115	14635	58	4500	500	11100	10	1	11138180	1647	11.30	1.43	12	0.15	1309.00	10316.00	19450	20240418	-23.96	14650	20241209	0.96	19450	-23.96	20240418	14650	0.96	20241209	19450	-23.96	20240418	14650	0.96	20241209	0.53	N	096240	500	57 억	144543	N	N	0	N	N
129	20241209	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14750	-250	5	-1.67	19281820	1305	2.94	14770	14980	14750	19500	10500	15000	14775.34	1.30	0	-100	15473	15236	14993	14756	14513	15115	14635	58	4500	500	11100	10	1	11138180	1643	11.27	1.43	12	0.01	1309.00	10316.00	19450	20240418	-24.16	14720	20240909	0.20	19450	-24.16	20240418	14720	0.20	20240909	19450	-24.16	20240418	14720	0.20	20240909	0.53	N	096240	500	57 억	144543	N	N	0	N	N
130	20241206	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15000	-270	5	-1.77	662936420	44306	221.85	15200	15230	14750	19850	10690	15270	14962.67	1.31	0	-4517	15376	15322	15236	15182	15096	15280	15140	58	4580	500	11290	10	1	11138180	1671	11.46	1.45	12	0.40	1309.00	10316.00	19450	20240418	-22.88	14720	20240909	1.90	19450	-22.88	20240418	14720	1.90	20240909	19450	-22.88	20240418	14720	1.90	20240909	0.56	N	096240	500	57 억	145484	N	N	0	N	N
131	20241206	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14980	-290	5	-1.90	634347180	42398	212.30	15200	15230	14750	19850	10690	15270	14961.72	1.31	0	-3865	15376	15322	15236	15182	15096	15280	15140	58	4580	500	11290	10	1	11138180	1668	11.44	1.45	12	0.38	1309.00	10316.00	19450	20240418	-22.98	14720	20240909	1.77	19450	-22.98	20240418	14720	1.77	20240909	19450	-22.98	20240418	14720	1.77	20240909	0.56	N	096240	500	57 억	145484	N	N	0	N	N
132	20241206	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14920	-350	5	-2.29	613951490	41035	205.47	15200	15230	14750	19850	10690	15270	14961.65	1.31	0	-3750	15376	15322	15236	15182	15096	15280	15140	58	4580	500	11290	10	1	11138180	1662	11.40	1.45	12	0.37	1309.00	10316.00	19450	20240418	-23.29	14720	20240909	1.36	19450	-23.29	20240418	14720	1.36	20240909	19450	-23.29	20240418	14720	1.36	20240909	0.56	N	096240	500	57 억	145484	N	N	0	N	N
133	20241206	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14970	-300	5	-1.96	563735270	37671	188.63	15200	15230	14750	19850	10690	15270	14964.70	1.31	0	-3594	15376	15322	15236	15182	15096	15280	15140	58	4580	500	11290	10	1	11138180	1667	11.44	1.45	12	0.34	1309.00	10316.00	19450	20240418	-23.03	14720	20240909	1.70	19450	-23.03	20240418	14720	1.70	20240909	19450	-23.03	20240418	14720	1.70	20240909	0.56	N	096240	500	57 억	145484	N	N	0	N	N
134	20241206	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14970	-300	5	-1.96	538415330	35981	180.17	15200	15230	14750	19850	10690	15270	14963.88	1.31	0	-3041	15376	15322	15236	15182	15096	15280	15140	58	4580	500	11290	10	1	11138180	1667	11.44	1.45	12	0.32	1309.00	10316.00	19450	20240418	-23.03	14720	20240909	1.70	19450	-23.03	20240418	14720	1.70	20240909	19450	-23.03	20240418	14720	1.70	20240909	0.56	N	096240	500	57 억	145484	N	N	0	N	N
135	20241206	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	-440	5	-2.88	516372500	34504	172.77	15200	15230	14750	19850	10690	15270	14965.58	1.31	0	-3105	15376	15322	15236	15182	15096	15280	15140	58	4580	500	11290	10	1	11138180	1652	11.33	1.44	12	0.31	1309.00	10316.00	19450	20240418	-23.75	14720	20240909	0.75	19450	-23.75	20240418	14720	0.75	20240909	19450	-23.75	20240418	14720	0.75	20240909	0.56	N	096240	500	57 억	145484	N	N	0	N	N
136	20241206	100709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15060	-210	5	-1.38	105122710	6944	34.77	15200	15230	15060	19850	10690	15270	15138.64	1.31	0	-5334	15376	15322	15236	15182	15096	15280	15140	58	4580	500	11290	10	1	11138180	1677	11.50	1.46	12	0.06	1309.00	10316.00	19450	20240418	-22.57	14720	20240909	2.31	19450	-22.57	20240418	14720	2.31	20240909	19450	-22.57	20240418	14720	2.31	20240909	0.56	N	096240	500	57 억	145484	N	N	0	N	N
137	20241206	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15210	-60	5	-0.39	2691030	177	0.89	15200	15210	15170	19850	10690	15270	15203.56	1.31	0	-21	15376	15322	15236	15182	15096	15280	15140	58	4580	500	11290	10	1	11138180	1694	11.62	1.47	12	0.00	1309.00	10316.00	19450	20240418	-21.80	14720	20240909	3.33	19450	-21.80	20240418	14720	3.33	20240909	19450	-21.80	20240418	14720	3.33	20240909	0.56	N	096240	500	57 억	145484	N	N	0	N	N
138	20241205	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15270	-20	5	-0.13	303790940	19967	69.77	15290	15290	15150	19870	10710	15290	15214.65	1.34	0	-3737	15636	15462	15296	15122	14956	15550	15210	58	4580	500	11310	10	1	11138180	1701	11.67	1.48	12	0.18	1309.00	10316.00	19450	20240418	-21.49	14720	20240909	3.74	19450	-21.49	20240418	14720	3.74	20240909	19450	-21.49	20240418	14720	3.74	20240909	0.54	N	096240	500	57 억	148959	N	N	2	N	N
139	20241205	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15190	-100	5	-0.65	279369830	18362	64.16	15290	15290	15150	19870	10710	15290	15214.56	1.34	0	-3471	15636	15462	15296	15122	14956	15550	15210	58	4580	500	11310	10	1	11138180	1692	11.60	1.47	12	0.16	1309.00	10316.00	19450	20240418	-21.90	14720	20240909	3.19	19450	-21.90	20240418	14720	3.19	20240909	19450	-21.90	20240418	14720	3.19	20240909	0.54	N	096240	500	57 억	148959	N	N	2	N	N
140	20241205	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	-90	5	-0.59	216141320	14209	49.65	15290	15290	15150	19870	10710	15290	15211.58	1.34	0	-2888	15636	15462	15296	15122	14956	15550	15210	58	4580	500	11310	10	1	11138180	1693	11.61	1.47	12	0.13	1309.00	10316.00	19450	20240418	-21.85	14720	20240909	3.26	19450	-21.85	20240418	14720	3.26	20240909	19450	-21.85	20240418	14720	3.26	20240909	0.54	N	096240	500	57 억	148959	N	N	2	N	N
141	20241205	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15240	-50	5	-0.33	210918100	13866	48.45	15290	15290	15150	19870	10710	15290	15211.17	1.34	0	-2684	15636	15462	15296	15122	14956	15550	15210	58	4580	500	11310	10	1	11138180	1697	11.64	1.48	12	0.12	1309.00	10316.00	19450	20240418	-21.65	14720	20240909	3.53	19450	-21.65	20240418	14720	3.53	20240909	19450	-21.65	20240418	14720	3.53	20240909	0.54	N	096240	500	57 억	148959	N	N	2	N	N
142	20241205	120703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	-90	5	-0.59	137642910	9040	31.59	15290	15290	15170	19870	10710	15290	15225.99	1.34	0	-1670	15636	15462	15296	15122	14956	15550	15210	58	4580	500	11310	10	1	11138180	1693	11.61	1.47	12	0.08	1309.00	10316.00	19450	20240418	-21.85	14720	20240909	3.26	19450	-21.85	20240418	14720	3.26	20240909	19450	-21.85	20240418	14720	3.26	20240909	0.54	N	096240	500	57 억	148959	N	N	2	N	N
143	20241205	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15230	-60	5	-0.39	69844280	4584	16.02	15290	15290	15170	19870	10710	15290	15236.54	1.34	0	-2217	15636	15462	15296	15122	14956	15550	15210	58	4580	500	11310	10	1	11138180	1696	11.63	1.48	12	0.04	1309.00	10316.00	19450	20240418	-21.70	14720	20240909	3.46	19450	-21.70	20240418	14720	3.46	20240909	19450	-21.70	20240418	14720	3.46	20240909	0.54	N	096240	500	57 억	148959	N	N	2	N	N
144	20241205	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15240	-50	5	-0.33	21225810	1394	4.87	15290	15290	15170	19870	10710	15290	15226.55	1.34	0	-1162	15636	15462	15296	15122	14956	15550	15210	58	4580	500	11310	10	1	11138180	1697	11.64	1.48	12	0.01	1309.00	10316.00	19450	20240418	-21.65	14720	20240909	3.53	19450	-21.65	20240418	14720	3.53	20240909	19450	-21.65	20240418	14720	3.53	20240909	0.54	N	096240	500	57 억	148959	N	N	2	N	N
145	20241205	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	-10	5	-0.07	4467880	293	1.02	15290	15290	15230	19870	10710	15290	15248.74	1.34	0	-274	15636	15462	15296	15122	14956	15550	15210	58	4580	500	11310	10	1	11138180	1702	11.67	1.48	12	0.00	1309.00	10316.00	19450	20240418	-21.44	14720	20240909	3.80	19450	-21.44	20240418	14720	3.80	20240909	19450	-21.44	20240418	14720	3.80	20240909	0.54	N	096240	500	57 억	148959	N	N	2	N	N
146	20241204	160650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15290	-130	5	-0.84	436519140	28599	157.68	15130	15470	15130	20000	10800	15420	15263.35	1.31	0	3157	15593	15506	15443	15356	15293	15475	15325	58	4580	500	11410	10	1	11138180	1703	11.68	1.48	12	0.26	1309.00	10316.00	19450	20240418	-21.39	14720	20240909	3.87	19450	-21.39	20240418	14720	3.87	20240909	19450	-21.39	20240418	14720	3.87	20240909	0.54	N	096240	500	57 억	145802	N	N	3	N	N
147	20241204	150652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15270	-150	5	-0.97	396208930	25961	143.14	15130	15470	15130	20000	10800	15420	15261.70	1.31	0	3523	15593	15506	15443	15356	15293	15475	15325	58	4580	500	11410	10	1	11138180	1701	11.67	1.48	12	0.23	1309.00	10316.00	19450	20240418	-21.49	14720	20240909	3.74	19450	-21.49	20240418	14720	3.74	20240909	19450	-21.49	20240418	14720	3.74	20240909	0.54	N	096240	500	57 억	145802	N	N	3	N	N
148	20241204	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	-220	5	-1.43	361818910	23701	130.68	15130	15470	15130	20000	10800	15420	15265.98	1.31	0	3649	15593	15506	15443	15356	15293	15475	15325	58	4580	500	11410	10	1	11138180	1693	11.61	1.47	12	0.21	1309.00	10316.00	19450	20240418	-21.85	14720	20240909	3.26	19450	-21.85	20240418	14720	3.26	20240909	19450	-21.85	20240418	14720	3.26	20240909	0.54	N	096240	500	57 억	145802	N	N	3	N	N
149	20241204	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	-170	5	-1.10	270551240	17707	97.63	15130	15470	15130	20000	10800	15420	15279.34	1.31	0	3455	15593	15506	15443	15356	15293	15475	15325	58	4580	500	11410	10	1	11138180	1699	11.65	1.48	12	0.16	1309.00	10316.00	19450	20240418	-21.59	14720	20240909	3.60	19450	-21.59	20240418	14720	3.60	20240909	19450	-21.59	20240418	14720	3.60	20240909	0.54	N	096240	500	57 억	145802	N	N	3	N	N
150	20241204	120647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15240	-180	5	-1.17	242116920	15844	87.36	15130	15470	15130	20000	10800	15420	15281.30	1.31	0	2717	15593	15506	15443	15356	15293	15475	15325	58	4580	500	11410	10	1	11138180	1697	11.64	1.48	12	0.14	1309.00	10316.00	19450	20240418	-21.65	14720	20240909	3.53	19450	-21.65	20240418	14720	3.53	20240909	19450	-21.65	20240418	14720	3.53	20240909	0.54	N	096240	500	57 억	145802	N	N	3	N	N
151	20241204	110638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15350	-70	5	-0.45	169520650	11081	61.10	15130	15470	15130	20000	10800	15420	15298.32	1.31	0	2509	15593	15506	15443	15356	15293	15475	15325	58	4580	500	11410	10	1	11138180	1710	11.73	1.49	12	0.10	1309.00	10316.00	19450	20240418	-21.08	14720	20240909	4.28	19450	-21.08	20240418	14720	4.28	20240909	19450	-21.08	20240418	14720	4.28	20240909	0.54	N	096240	500	57 억	145802	N	N	3	N	N
152	20241204	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15340	-80	5	-0.52	146345940	9568	52.75	15130	15470	15130	20000	10800	15420	15295.35	1.31	0	2957	15593	15506	15443	15356	15293	15475	15325	58	4580	500	11410	10	1	11138180	1709	11.72	1.49	12	0.09	1309.00	10316.00	19450	20240418	-21.13	14720	20240909	4.21	19450	-21.13	20240418	14720	4.21	20240909	19450	-21.13	20240418	14720	4.21	20240909	0.54	N	096240	500	57 억	145802	N	N	3	N	N
153	20241204	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15410	-10	5	-0.06	25920360	1705	9.40	15130	15420	15130	20000	10800	15420	15202.56	1.31	0	472	15593	15506	15443	15356	15293	15475	15325	58	4580	500	11410	10	1	11138180	1716	11.77	1.49	12	0.02	1309.00	10316.00	19450	20240418	-20.77	14720	20240909	4.69	19450	-20.77	20240418	14720	4.69	20240909	19450	-20.77	20240418	14720	4.69	20240909	0.54	N	096240	500	57 억	145802	N	N	3	N	N
154	20241203	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	-50	5	-0.32	280197530	18136	92.14	15460	15530	15380	20100	10830	15470	15450.56	1.37	0	-8345	15650	15560	15510	15420	15370	15535	15395	58	4630	500	11440	10	1	11138180	1718	11.78	1.49	12	0.16	1309.00	10316.00	19450	20240418	-20.72	14720	20240909	4.76	19450	-20.72	20240418	14720	4.76	20240909	19450	-20.72	20240418	14720	4.76	20240909	0.54	N	096240	500	57 억	152884	N	N	3	N	N
155	20241203	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	0	3	0.00	254337290	16459	83.62	15460	15530	15380	20100	10830	15470	15452.78	1.37	0	-8297	15650	15560	15510	15420	15370	15535	15395	58	4630	500	11440	10	1	11138180	1723	11.82	1.50	12	0.15	1309.00	10316.00	19450	20240418	-20.46	14720	20240909	5.10	19450	-20.46	20240418	14720	5.10	20240909	19450	-20.46	20240418	14720	5.10	20240909	0.54	N	096240	500	57 억	152884	N	N	6	N	N
156	20241203	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	-50	5	-0.32	237807080	15388	78.18	15460	15530	15380	20100	10830	15470	15454.06	1.37	0	-7503	15650	15560	15510	15420	15370	15535	15395	58	4630	500	11440	10	1	11138180	1718	11.78	1.49	12	0.14	1309.00	10316.00	19450	20240418	-20.72	14720	20240909	4.76	19450	-20.72	20240418	14720	4.76	20240909	19450	-20.72	20240418	14720	4.76	20240909	0.54	N	096240	500	57 억	152884	N	N	6	N	N
157	20241203	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	-70	5	-0.45	192193560	12434	63.17	15460	15530	15380	20100	10830	15470	15457.10	1.37	0	-5469	15650	15560	15510	15420	15370	15535	15395	58	4630	500	11440	10	1	11138180	1715	11.76	1.49	12	0.11	1309.00	10316.00	19450	20240418	-20.82	14720	20240909	4.62	19450	-20.82	20240418	14720	4.62	20240909	19450	-20.82	20240418	14720	4.62	20240909	0.54	N	096240	500	57 억	152884	N	N	6	N	N
158	20241203	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15480	10	2	0.06	155034530	10023	50.92	15460	15530	15380	20100	10830	15470	15467.88	1.37	0	-3891	15650	15560	15510	15420	15370	15535	15395	58	4630	500	11440	10	1	11138180	1724	11.83	1.50	12	0.09	1309.00	10316.00	19450	20240418	-20.41	14720	20240909	5.16	19450	-20.41	20240418	14720	5.16	20240909	19450	-20.41	20240418	14720	5.16	20240909	0.54	N	096240	500	57 억	152884	N	N	6	N	N
159	20241203	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	0	3	0.00	99137460	6402	32.53	15460	15530	15430	20100	10830	15470	15485.39	1.37	0	-2819	15650	15560	15510	15420	15370	15535	15395	58	4630	500	11440	10	1	11138180	1723	11.82	1.50	12	0.06	1309.00	10316.00	19450	20240418	-20.46	14720	20240909	5.10	19450	-20.46	20240418	14720	5.10	20240909	19450	-20.46	20240418	14720	5.10	20240909	0.54	N	096240	500	57 억	152884	N	N	6	N	N
160	20241203	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15440	-30	5	-0.19	81779480	5278	26.82	15460	15530	15430	20100	10830	15470	15494.41	1.37	0	-2179	15650	15560	15510	15420	15370	15535	15395	58	4630	500	11440	10	1	11138180	1720	11.80	1.50	12	0.05	1309.00	10316.00	19450	20240418	-20.62	14720	20240909	4.89	19450	-20.62	20240418	14720	4.89	20240909	19450	-20.62	20240418	14720	4.89	20240909	0.54	N	096240	500	57 억	152884	N	N	6	N	N
161	20241203	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15520	50	2	0.32	1051830	68	0.35	15460	15530	15460	20100	10830	15470	15468.09	1.37	0	-40	15650	15560	15510	15420	15370	15535	15395	58	4630	500	11440	10	1	11138180	1729	11.86	1.50	12	0.00	1309.00	10316.00	19450	20240418	-20.21	14720	20240909	5.43	19450	-20.21	20240418	14720	5.43	20240909	19450	-20.21	20240418	14720	5.43	20240909	0.54	N	096240	500	57 억	152884	N	N	6	N	N
162	20241202	160656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	-120	5	-0.77	300198090	19368	107.43	15540	15600	15460	20250	10920	15590	15499.79	1.38	0	-1400	15796	15692	15596	15492	15396	15645	15445	58	4660	500	11530	10	1	11138180	1723	11.82	1.50	12	0.17	1309.00	10316.00	19450	20240418	-20.46	14720	20240909	5.10	19450	-20.46	20240418	14720	5.10	20240909	19450	-20.46	20240418	14720	5.10	20240909	0.54	N	096240	500	57 억	154257	N	N	6	N	N
163	20241202	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	-90	5	-0.58	273963930	17674	98.03	15540	15600	15460	20250	10920	15590	15500.96	1.38	0	-971	15796	15692	15596	15492	15396	15645	15445	58	4660	500	11530	10	1	11138180	1726	11.84	1.50	12	0.16	1309.00	10316.00	19450	20240418	-20.31	14720	20240909	5.30	19450	-20.31	20240418	14720	5.30	20240909	19450	-20.31	20240418	14720	5.30	20240909	0.54	N	096240	500	57 억	154257	N	N	20	N	N
164	20241202	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15490	-100	5	-0.64	251144830	16201	89.86	15540	15600	15460	20250	10920	15590	15501.81	1.38	0	-698	15796	15692	15596	15492	15396	15645	15445	58	4660	500	11530	10	1	11138180	1725	11.83	1.50	12	0.15	1309.00	10316.00	19450	20240418	-20.36	14720	20240909	5.23	19450	-20.36	20240418	14720	5.23	20240909	19450	-20.36	20240418	14720	5.23	20240909	0.54	N	096240	500	57 억	154257	N	N	20	N	N
165	20241202	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	-120	5	-0.77	249039810	16065	89.11	15540	15600	15460	20250	10920	15590	15502.01	1.38	0	-675	15796	15692	15596	15492	15396	15645	15445	58	4660	500	11530	10	1	11138180	1723	11.82	1.50	12	0.14	1309.00	10316.00	19450	20240418	-20.46	14720	20240909	5.10	19450	-20.46	20240418	14720	5.10	20240909	19450	-20.46	20240418	14720	5.10	20240909	0.54	N	096240	500	57 억	154257	N	N	20	N	N
166	20241202	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	-80	5	-0.51	183540610	11833	65.63	15540	15600	15480	20250	10920	15590	15510.91	1.38	0	-438	15796	15692	15596	15492	15396	15645	15445	58	4660	500	11530	10	1	11138180	1728	11.85	1.50	12	0.11	1309.00	10316.00	19450	20240418	-20.26	14720	20240909	5.37	19450	-20.26	20240418	14720	5.37	20240909	19450	-20.26	20240418	14720	5.37	20240909	0.54	N	096240	500	57 억	154257	N	N	20	N	N
167	20241202	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15530	-60	5	-0.38	41457220	2666	14.79	15540	15600	15510	20250	10920	15590	15550.35	1.38	0	-180	15796	15692	15596	15492	15396	15645	15445	58	4660	500	11530	10	1	11138180	1730	11.86	1.51	12	0.02	1309.00	10316.00	19450	20240418	-20.15	14720	20240909	5.50	19450	-20.15	20240418	14720	5.50	20240909	19450	-20.15	20240418	14720	5.50	20240909	0.54	N	096240	500	57 억	154257	N	N	20	N	N
168	20241202	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15560	-30	5	-0.19	29924150	1925	10.68	15540	15600	15510	20250	10920	15590	15545.01	1.38	0	68	15796	15692	15596	15492	15396	15645	15445	58	4660	500	11530	10	1	11138180	1733	11.89	1.51	12	0.02	1309.00	10316.00	19450	20240418	-20.00	14720	20240909	5.71	19450	-20.00	20240418	14720	5.71	20240909	19450	-20.00	20240418	14720	5.71	20240909	0.54	N	096240	500	57 억	154257	N	N	20	N	N
169	20241202	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	-80	5	-0.51	11947970	769	4.27	15540	15600	15510	20250	10920	15590	15537.02	1.38	0	109	15796	15692	15596	15492	15396	15645	15445	58	4660	500	11530	10	1	11138180	1728	11.85	1.50	12	0.01	1309.00	10316.00	19450	20240418	-20.26	14720	20240909	5.37	19450	-20.26	20240418	14720	5.37	20240909	19450	-20.26	20240418	14720	5.37	20240909	0.54	N	096240	500	57 억	154257	N	N	20	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History