KissMeData/168330/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1351	-5	5	-0.37	16073533	11975	90.17	1359	1359	1312	1762	950	1356	1342.26	0.83	-590	-590	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	2845	-52.51	20240417	1262	7.05	20241114	2845	-52.51	20240417	1262	7.05	20241114	N	168330	500	158 억	264827	N	N	N	N
3	20241231	150923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1351	-5	5	-0.37	16073533	11975	90.17	1359	1359	1312	1762	950	1356	1342.26	0.83	-590	-590	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	2845	-52.51	20240417	1262	7.05	20241114	2845	-52.51	20240417	1262	7.05	20241114	N	168330	500	158 억	264827	N	N	N	N
4	20241231	140935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1351	-5	5	-0.37	16073533	11975	90.17	1359	1359	1312	1762	950	1356	1342.26	0.83	-590	-590	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	2845	-52.51	20240417	1262	7.05	20241114	2845	-52.51	20240417	1262	7.05	20241114	N	168330	500	158 억	264827	N	N	N	N
5	20241231	130936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1351	-5	5	-0.37	16073533	11975	90.17	1359	1359	1312	1762	950	1356	1342.26	0.83	-590	-590	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	2845	-52.51	20240417	1262	7.05	20241114	2845	-52.51	20240417	1262	7.05	20241114	N	168330	500	158 억	264827	N	N	N	N
6	20241231	120935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1351	-5	5	-0.37	16073533	11975	90.17	1359	1359	1312	1762	950	1356	1342.26	0.83	-590	-590	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	2845	-52.51	20240417	1262	7.05	20241114	2845	-52.51	20240417	1262	7.05	20241114	N	168330	500	158 억	264827	N	N	N	N
7	20241231	110934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1351	-5	5	-0.37	16073533	11975	90.17	1359	1359	1312	1762	950	1356	1342.26	0.83	-590	-590	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	2845	-52.51	20240417	1262	7.05	20241114	2845	-52.51	20240417	1262	7.05	20241114	N	168330	500	158 억	264827	N	N	N	N
8	20241231	100928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1351	-5	5	-0.37	16073533	11975	90.17	1359	1359	1312	1762	950	1356	1342.26	0.83	-590	-590	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	2845	-52.51	20240417	1262	7.05	20241114	2845	-52.51	20240417	1262	7.05	20241114	N	168330	500	158 억	264827	N	N	N	N
9	20241231	090934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1351	-5	5	-0.37	16073533	11975	90.17	1359	1359	1312	1762	950	1356	1342.26	0.83	-590	-590	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	2845	-52.51	20240417	1262	7.05	20241114	2845	-52.51	20240417	1262	7.05	20241114	N	168330	500	158 억	264827	N	N	N	N
10	20241230	160930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1351	-5	5	-0.37	16073533	11975	90.17	1359	1359	1312	1762	950	1356	1342.26	0.84	0	-590	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	2845	-52.51	20240417	1262	7.05	20241114	2845	-52.51	20240417	1262	7.05	20241114	N	168330	500	158 억	265417	N	N	N	N
11	20241230	150934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1350	-6	5	-0.44	15689849	11691	88.03	1359	1359	1312	1762	950	1356	1342.05	0.84	0	-491	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.78	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.55	1262	20241114	6.97	2845	-52.55	20240417	1262	6.97	20241114	2845	-52.55	20240417	1262	6.97	20241114	N	168330	500	158 억	265417	N	N	N	N
12	20241230	140933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1350	-6	5	-0.44	15650699	11662	87.82	1359	1359	1312	1762	950	1356	1342.03	0.84	0	-520	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.78	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.55	1262	20241114	6.97	2845	-52.55	20240417	1262	6.97	20241114	2845	-52.55	20240417	1262	6.97	20241114	N	168330	500	158 억	265417	N	N	N	N
13	20241230	130934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1340	-16	5	-1.18	4629604	3443	25.93	1359	1359	1312	1762	950	1356	1344.64	0.84	0	-743	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	426	-9.71	1.15	12	0.01	-138.00	1164.00	2845	20240417	-52.90	1262	20241114	6.18	2845	-52.90	20240417	1262	6.18	20241114	2845	-52.90	20240417	1262	6.18	20241114	N	168330	500	158 억	265417	N	N	N	N
14	20241230	120930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1337	-19	5	-1.40	4403279	3274	24.65	1359	1359	1312	1762	950	1356	1344.92	0.84	0	-778	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	425	-9.69	1.15	12	0.01	-138.00	1164.00	2845	20240417	-53.01	1262	20241114	5.94	2845	-53.01	20240417	1262	5.94	20241114	2845	-53.01	20240417	1262	5.94	20241114	N	168330	500	158 억	265417	N	N	N	N
15	20241230	110932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1352	-4	5	-0.29	2953612	2193	16.51	1359	1359	1312	1762	950	1356	1346.84	0.84	0	-477	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	429	-9.80	1.16	12	0.01	-138.00	1164.00	2845	20240417	-52.48	1262	20241114	7.13	2845	-52.48	20240417	1262	7.13	20241114	2845	-52.48	20240417	1262	7.13	20241114	N	168330	500	158 억	265417	N	N	N	N
16	20241230	100932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1342	-14	5	-1.03	1677345	1242	9.35	1359	1359	1312	1762	950	1356	1350.52	0.84	0	-601	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	426	-9.72	1.15	12	0.00	-138.00	1164.00	2845	20240417	-52.83	1262	20241114	6.34	2845	-52.83	20240417	1262	6.34	20241114	2845	-52.83	20240417	1262	6.34	20241114	N	168330	500	158 억	265417	N	N	N	N
17	20241230	090934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1331	-25	5	-1.84	1218436	900	6.78	1359	1359	1312	1762	950	1356	1353.82	0.84	0	-606	1400	1378	1359	1337	1318	1368	1327	159	406	500	970	1	1	31754900	423	-9.64	1.14	12	0.00	-138.00	1164.00	2845	20240417	-53.22	1262	20241114	5.47	2845	-53.22	20240417	1262	5.47	20241114	2845	-53.22	20240417	1262	5.47	20241114	N	168330	500	158 억	265417	N	N	N	N
18	20241227	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1356	-39	5	-2.80	17985574	13280	53.55	1361	1381	1340	1813	977	1395	1354.34	0.84	0	-1438	1451	1423	1398	1370	1345	1410	1357	159	418	500	1000	1	1	31754900	431	-9.83	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.34	1262	20241114	7.45	2845	-52.34	20240417	1262	7.45	20241114	2845	-52.34	20240417	1262	7.45	20241114	N	168330	500	158 억	266802	N	N	N	N
19	20241227	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1359	-36	5	-2.58	16734457	12359	49.83	1361	1381	1340	1813	977	1395	1354.03	0.84	0	-669	1451	1423	1398	1370	1345	1410	1357	159	418	500	1000	1	1	31754900	432	-9.85	1.17	12	0.04	-138.00	1164.00	2845	20240417	-52.23	1262	20241114	7.69	2845	-52.23	20240417	1262	7.69	20241114	2845	-52.23	20240417	1262	7.69	20241114	N	168330	500	158 억	266802	N	N	N	N
20	20241227	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1346	-49	5	-3.51	12959437	9544	38.48	1361	1381	1345	1813	977	1395	1357.86	0.84	0	-1195	1451	1423	1398	1370	1345	1410	1357	159	418	500	1000	1	1	31754900	427	-9.75	1.16	12	0.03	-138.00	1164.00	2845	20240417	-52.69	1262	20241114	6.66	2845	-52.69	20240417	1262	6.66	20241114	2845	-52.69	20240417	1262	6.66	20241114	N	168330	500	158 억	266802	N	N	N	N
21	20241227	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1356	-39	5	-2.80	12262901	9028	36.40	1361	1381	1345	1813	977	1395	1358.32	0.84	0	-679	1451	1423	1398	1370	1345	1410	1357	159	418	500	1000	1	1	31754900	431	-9.83	1.16	12	0.03	-138.00	1164.00	2845	20240417	-52.34	1262	20241114	7.45	2845	-52.34	20240417	1262	7.45	20241114	2845	-52.34	20240417	1262	7.45	20241114	N	168330	500	158 억	266802	N	N	N	N
22	20241227	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1350	-45	5	-3.23	12058919	8877	35.79	1361	1381	1345	1813	977	1395	1358.45	0.84	0	-618	1451	1423	1398	1370	1345	1410	1357	159	418	500	1000	1	1	31754900	429	-9.78	1.16	12	0.03	-138.00	1164.00	2845	20240417	-52.55	1262	20241114	6.97	2845	-52.55	20240417	1262	6.97	20241114	2845	-52.55	20240417	1262	6.97	20241114	N	168330	500	158 억	266802	N	N	N	N
23	20241227	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1356	-39	5	-2.80	6202309	4544	18.32	1361	1381	1356	1813	977	1395	1364.94	0.84	0	-745	1451	1423	1398	1370	1345	1410	1357	159	418	500	1000	1	1	31754900	431	-9.83	1.16	12	0.01	-138.00	1164.00	2845	20240417	-52.34	1262	20241114	7.45	2845	-52.34	20240417	1262	7.45	20241114	2845	-52.34	20240417	1262	7.45	20241114	N	168330	500	158 억	266802	N	N	N	N
24	20241227	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1374	-21	5	-1.51	2556459	1865	7.52	1361	1381	1360	1813	977	1395	1370.76	0.84	0	-579	1451	1423	1398	1370	1345	1410	1357	159	418	500	1000	1	1	31754900	436	-9.96	1.18	12	0.01	-138.00	1164.00	2845	20240417	-51.70	1262	20241114	8.87	2845	-51.70	20240417	1262	8.87	20241114	2845	-51.70	20240417	1262	8.87	20241114	N	168330	500	158 억	266802	N	N	N	N
25	20241227	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1367	-28	5	-2.01	339485	249	1.00	1361	1367	1360	1813	977	1395	1363.39	0.84	0	-3	1451	1423	1398	1370	1345	1410	1357	159	418	500	1000	1	1	31754900	434	-9.91	1.17	12	0.00	-138.00	1164.00	2845	20240417	-51.95	1262	20241114	8.32	2845	-51.95	20240417	1262	8.32	20241114	2845	-51.95	20240417	1262	8.32	20241114	N	168330	500	158 억	266802	N	N	N	N
26	20241226	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1395	-31	5	-2.17	34630450	24801	142.76	1426	1426	1373	1853	999	1426	1396.33	0.84	0	-626	1464	1444	1433	1413	1402	1439	1408	159	427	500	1020	1	1	31754900	443	-10.11	1.20	12	0.08	-138.00	1164.00	2845	20240417	-50.97	1262	20241114	10.54	2845	-50.97	20240417	1262	10.54	20241114	2845	-50.97	20240417	1262	10.54	20241114	N	168330	500	158 억	267428	N	N	N	N
27	20241226	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1395	-31	5	-2.17	34256590	24533	141.21	1426	1426	1373	1853	999	1426	1396.35	0.84	0	-450	1464	1444	1433	1413	1402	1439	1408	159	427	500	1020	1	1	31754900	443	-10.11	1.20	12	0.08	-138.00	1164.00	2845	20240417	-50.97	1262	20241114	10.54	2845	-50.97	20240417	1262	10.54	20241114	2845	-50.97	20240417	1262	10.54	20241114	N	168330	500	158 억	267428	N	N	N	N
28	20241226	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	-26	5	-1.82	21132106	15066	86.72	1426	1426	1395	1853	999	1426	1402.64	0.84	0	1	1464	1444	1433	1413	1402	1439	1408	159	427	500	1020	1	1	31754900	445	-10.14	1.20	12	0.05	-138.00	1164.00	2845	20240417	-50.79	1262	20241114	10.94	2845	-50.79	20240417	1262	10.94	20241114	2845	-50.79	20240417	1262	10.94	20241114	N	168330	500	158 억	267428	N	N	N	N
29	20241226	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1396	-30	5	-2.10	19146572	13644	78.54	1426	1426	1396	1853	999	1426	1403.30	0.84	0	20	1464	1444	1433	1413	1402	1439	1408	159	427	500	1020	1	1	31754900	443	-10.12	1.20	12	0.04	-138.00	1164.00	2845	20240417	-50.93	1262	20241114	10.62	2845	-50.93	20240417	1262	10.62	20241114	2845	-50.93	20240417	1262	10.62	20241114	N	168330	500	158 억	267428	N	N	N	N
30	20241226	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1396	-30	5	-2.10	17206122	12254	70.53	1426	1426	1396	1853	999	1426	1404.12	0.84	0	50	1464	1444	1433	1413	1402	1439	1408	159	427	500	1020	1	1	31754900	443	-10.12	1.20	12	0.04	-138.00	1164.00	2845	20240417	-50.93	1262	20241114	10.62	2845	-50.93	20240417	1262	10.62	20241114	2845	-50.93	20240417	1262	10.62	20241114	N	168330	500	158 억	267428	N	N	N	N
31	20241226	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	-26	5	-1.82	13242051	9419	54.22	1426	1426	1396	1853	999	1426	1405.89	0.84	0	152	1464	1444	1433	1413	1402	1439	1408	159	427	500	1020	1	1	31754900	445	-10.14	1.20	12	0.03	-138.00	1164.00	2845	20240417	-50.79	1262	20241114	10.94	2845	-50.79	20240417	1262	10.94	20241114	2845	-50.79	20240417	1262	10.94	20241114	N	168330	500	158 억	267428	N	N	N	N
32	20241226	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1419	-7	5	-0.49	11695673	8315	47.86	1426	1426	1396	1853	999	1426	1406.58	0.84	0	159	1464	1444	1433	1413	1402	1439	1408	159	427	500	1020	1	1	31754900	451	-10.28	1.22	12	0.03	-138.00	1164.00	2845	20240417	-50.12	1262	20241114	12.44	2845	-50.12	20240417	1262	12.44	20241114	2845	-50.12	20240417	1262	12.44	20241114	N	168330	500	158 억	267428	N	N	N	N
33	20241226	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	0	3	0.00	178250	125	0.72	1426	1426	1426	1853	999	1426	1426.00	0.84	0	-18	1464	1444	1433	1413	1402	1439	1408	159	427	500	1020	1	1	31754900	453	-10.33	1.23	12	0.00	-138.00	1164.00	2845	20240417	-49.88	1262	20241114	13.00	2845	-49.88	20240417	1262	13.00	20241114	2845	-49.88	20240417	1262	13.00	20241114	N	168330	500	158 억	267428	N	N	N	N
34	20241224	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	-12	5	-0.83	24788055	17373	32.30	1431	1453	1422	1869	1007	1438	1426.81	0.85	0	-1606	1530	1483	1457	1410	1384	1471	1398	159	431	500	1030	1	1	31754900	453	-10.33	1.23	12	0.05	-138.00	1164.00	2845	20240417	-49.88	1262	20241114	13.00	2845	-49.88	20240417	1262	13.00	20241114	2845	-49.88	20240417	1262	13.00	20241114	N	168330	500	158 억	268985	N	N	N	N
35	20241224	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1422	-16	5	-1.11	23711461	16618	30.90	1431	1453	1422	1869	1007	1438	1426.85	0.85	0	-1594	1530	1483	1457	1410	1384	1471	1398	159	431	500	1030	1	1	31754900	452	-10.30	1.22	12	0.05	-138.00	1164.00	2845	20240417	-50.02	1262	20241114	12.68	2845	-50.02	20240417	1262	12.68	20241114	2845	-50.02	20240417	1262	12.68	20241114	N	168330	500	158 억	268985	N	N	N	N
36	20241224	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1423	-15	5	-1.04	13006106	9094	16.91	1431	1453	1423	1869	1007	1438	1430.19	0.85	0	-1638	1530	1483	1457	1410	1384	1471	1398	159	431	500	1030	1	1	31754900	452	-10.31	1.22	12	0.03	-138.00	1164.00	2845	20240417	-49.98	1262	20241114	12.76	2845	-49.98	20240417	1262	12.76	20241114	2845	-49.98	20240417	1262	12.76	20241114	N	168330	500	158 억	268985	N	N	N	N
37	20241224	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	-12	5	-0.83	9824137	6861	12.76	1431	1453	1425	1869	1007	1438	1431.88	0.85	0	-911	1530	1483	1457	1410	1384	1471	1398	159	431	500	1030	1	1	31754900	453	-10.33	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.88	1262	20241114	13.00	2845	-49.88	20240417	1262	13.00	20241114	2845	-49.88	20240417	1262	13.00	20241114	N	168330	500	158 억	268985	N	N	N	N
38	20241224	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	-12	5	-0.83	8927127	6232	11.59	1431	1453	1425	1869	1007	1438	1432.47	0.85	0	-911	1530	1483	1457	1410	1384	1471	1398	159	431	500	1030	1	1	31754900	453	-10.33	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.88	1262	20241114	13.00	2845	-49.88	20240417	1262	13.00	20241114	2845	-49.88	20240417	1262	13.00	20241114	N	168330	500	158 억	268985	N	N	N	N
39	20241224	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1442	4	2	0.28	5468272	3809	7.08	1431	1453	1429	1869	1007	1438	1435.62	0.85	0	-951	1530	1483	1457	1410	1384	1471	1398	159	431	500	1030	1	1	31754900	458	-10.45	1.24	12	0.01	-138.00	1164.00	2845	20240417	-49.31	1262	20241114	14.26	2845	-49.31	20240417	1262	14.26	20241114	2845	-49.31	20240417	1262	14.26	20241114	N	168330	500	158 억	268985	N	N	N	N
40	20241224	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1435	-3	5	-0.21	1485563	1027	1.91	1431	1453	1431	1869	1007	1438	1446.51	0.85	0	-804	1530	1483	1457	1410	1384	1471	1398	159	431	500	1030	1	1	31754900	456	-10.40	1.23	12	0.00	-138.00	1164.00	2845	20240417	-49.56	1262	20241114	13.71	2845	-49.56	20240417	1262	13.71	20241114	2845	-49.56	20240417	1262	13.71	20241114	N	168330	500	158 억	268985	N	N	N	N
41	20241224	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1432	-6	5	-0.42	972050	671	1.25	1431	1453	1431	1869	1007	1438	1448.66	0.85	0	-651	1530	1483	1457	1410	1384	1471	1398	159	431	500	1030	1	1	31754900	455	-10.38	1.23	12	0.00	-138.00	1164.00	2845	20240417	-49.67	1262	20241114	13.47	2845	-49.67	20240417	1262	13.47	20241114	2845	-49.67	20240417	1262	13.47	20241114	N	168330	500	158 억	268985	N	N	N	N
42	20241223	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1438	-57	5	-3.81	78095177	53783	291.22	1500	1504	1431	1943	1047	1495	1452.04	0.86	0	-2223	1526	1510	1485	1469	1444	1498	1457	159	448	500	1070	1	1	31754900	457	-10.42	1.24	12	0.17	-138.00	1164.00	2845	20240417	-49.46	1262	20241114	13.95	2845	-49.46	20240417	1262	13.95	20241114	2845	-49.46	20240417	1262	13.95	20241114	N	168330	500	158 억	271764	N	N	N	N
43	20241223	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1467	-28	5	-1.87	73448020	50554	273.74	1500	1504	1431	1943	1047	1495	1452.86	0.86	0	-1630	1526	1510	1485	1469	1444	1498	1457	159	448	500	1070	1	1	31754900	466	-10.63	1.26	12	0.16	-138.00	1164.00	2845	20240417	-48.44	1262	20241114	16.24	2845	-48.44	20240417	1262	16.24	20241114	2845	-48.44	20240417	1262	16.24	20241114	N	168330	500	158 억	271764	N	N	N	N
44	20241223	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1434	-61	5	-4.08	70344290	48409	262.12	1500	1504	1431	1943	1047	1495	1453.12	0.86	0	-1810	1526	1510	1485	1469	1444	1498	1457	159	448	500	1070	1	1	31754900	455	-10.39	1.23	12	0.15	-138.00	1164.00	2845	20240417	-49.60	1262	20241114	13.63	2845	-49.60	20240417	1262	13.63	20241114	2845	-49.60	20240417	1262	13.63	20241114	N	168330	500	158 억	271764	N	N	N	N
45	20241223	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1441	-54	5	-3.61	61544488	42280	228.94	1500	1504	1431	1943	1047	1495	1455.64	0.86	0	-1724	1526	1510	1485	1469	1444	1498	1457	159	448	500	1070	1	1	31754900	458	-10.44	1.24	12	0.13	-138.00	1164.00	2845	20240417	-49.35	1262	20241114	14.18	2845	-49.35	20240417	1262	14.18	20241114	2845	-49.35	20240417	1262	14.18	20241114	N	168330	500	158 억	271764	N	N	N	N
46	20241223	120913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1439	-56	5	-3.75	59916056	41150	222.82	1500	1504	1431	1943	1047	1495	1456.04	0.86	0	-1656	1526	1510	1485	1469	1444	1498	1457	159	448	500	1070	1	1	31754900	457	-10.43	1.24	12	0.13	-138.00	1164.00	2845	20240417	-49.42	1262	20241114	14.03	2845	-49.42	20240417	1262	14.03	20241114	2845	-49.42	20240417	1262	14.03	20241114	N	168330	500	158 억	271764	N	N	N	N
47	20241223	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1452	-43	5	-2.88	34314631	23403	126.72	1500	1504	1445	1943	1047	1495	1466.25	0.86	0	-450	1526	1510	1485	1469	1444	1498	1457	159	448	500	1070	1	1	31754900	461	-10.52	1.25	12	0.07	-138.00	1164.00	2845	20240417	-48.96	1262	20241114	15.06	2845	-48.96	20240417	1262	15.06	20241114	2845	-48.96	20240417	1262	15.06	20241114	N	168330	500	158 억	271764	N	N	N	N
48	20241223	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1448	-47	5	-3.14	30049569	20463	110.80	1500	1504	1445	1943	1047	1495	1468.48	0.86	0	-330	1526	1510	1485	1469	1444	1498	1457	159	448	500	1070	1	1	31754900	460	-10.49	1.24	12	0.06	-138.00	1164.00	2845	20240417	-49.10	1262	20241114	14.74	2845	-49.10	20240417	1262	14.74	20241114	2845	-49.10	20240417	1262	14.74	20241114	N	168330	500	158 억	271764	N	N	N	N
49	20241223	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	-15	5	-1.00	8656336	5821	31.52	1500	1504	1480	1943	1047	1495	1487.09	0.86	0	-284	1526	1510	1485	1469	1444	1498	1457	159	448	500	1070	1	1	31754900	470	-10.72	1.27	12	0.02	-138.00	1164.00	2845	20240417	-47.98	1262	20241114	17.27	2845	-47.98	20240417	1262	17.27	20241114	2845	-47.98	20240417	1262	17.27	20241114	N	168330	500	158 억	271764	N	N	N	N
50	20241220	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	-1	5	-0.07	27209303	18459	221.92	1501	1501	1460	1944	1048	1496	1474.04	0.86	0	-44	1550	1522	1501	1473	1452	1512	1463	159	448	500	1070	1	1	31754900	475	-10.83	1.28	12	0.06	-138.00	1164.00	2845	20240417	-47.45	1262	20241114	18.46	2845	-47.45	20240417	1262	18.46	20241114	2845	-47.45	20240417	1262	18.46	20241114	N	168330	500	158 억	271808	N	N	N	N
51	20241220	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	-18	5	-1.20	26792296	18179	218.55	1501	1501	1460	1944	1048	1496	1473.80	0.86	0	95	1550	1522	1501	1473	1452	1512	1463	159	448	500	1070	1	1	31754900	469	-10.71	1.27	12	0.06	-138.00	1164.00	2845	20240417	-48.05	1262	20241114	17.12	2845	-48.05	20240417	1262	17.12	20241114	2845	-48.05	20240417	1262	17.12	20241114	N	168330	500	158 억	271808	N	N	N	N
52	20241220	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	-21	5	-1.40	26348336	17878	214.93	1501	1501	1460	1944	1048	1496	1473.79	0.86	0	93	1550	1522	1501	1473	1452	1512	1463	159	448	500	1070	1	1	31754900	468	-10.69	1.27	12	0.06	-138.00	1164.00	2845	20240417	-48.15	1262	20241114	16.88	2845	-48.15	20240417	1262	16.88	20241114	2845	-48.15	20240417	1262	16.88	20241114	N	168330	500	158 억	271808	N	N	N	N
53	20241220	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1461	-35	5	-2.34	25871914	17554	211.04	1501	1501	1460	1944	1048	1496	1473.85	0.86	0	251	1550	1522	1501	1473	1452	1512	1463	159	448	500	1070	1	1	31754900	464	-10.59	1.26	12	0.06	-138.00	1164.00	2845	20240417	-48.65	1262	20241114	15.77	2845	-48.65	20240417	1262	15.77	20241114	2845	-48.65	20240417	1262	15.77	20241114	N	168330	500	158 억	271808	N	N	N	N
54	20241220	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1487	-9	5	-0.60	3406291	2288	27.51	1501	1501	1484	1944	1048	1496	1488.76	0.86	0	-542	1550	1522	1501	1473	1452	1512	1463	159	448	500	1070	1	1	31754900	472	-10.78	1.28	12	0.01	-138.00	1164.00	2845	20240417	-47.73	1262	20241114	17.83	2845	-47.73	20240417	1262	17.83	20241114	2845	-47.73	20240417	1262	17.83	20241114	N	168330	500	158 억	271808	N	N	N	N
55	20241220	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	1	2	0.07	2437482	1637	19.68	1501	1501	1484	1944	1048	1496	1488.99	0.86	0	86	1550	1522	1501	1473	1452	1512	1463	159	448	500	1070	1	1	31754900	475	-10.85	1.29	12	0.01	-138.00	1164.00	2845	20240417	-47.38	1262	20241114	18.62	2845	-47.38	20240417	1262	18.62	20241114	2845	-47.38	20240417	1262	18.62	20241114	N	168330	500	158 억	271808	N	N	N	N
56	20241220	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	4	2	0.27	1293882	870	10.46	1501	1501	1484	1944	1048	1496	1487.22	0.86	0	12	1550	1522	1501	1473	1452	1512	1463	159	448	500	1070	1	1	31754900	476	-10.87	1.29	12	0.00	-138.00	1164.00	2845	20240417	-47.28	1262	20241114	18.86	2845	-47.28	20240417	1262	18.86	20241114	2845	-47.28	20240417	1262	18.86	20241114	N	168330	500	158 억	271808	N	N	N	N
57	20241220	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1485	-11	5	-0.74	489441	328	3.94	1501	1501	1485	1944	1048	1496	1492.20	0.86	0	83	1550	1522	1501	1473	1452	1512	1463	159	448	500	1070	1	1	31754900	472	-10.76	1.28	12	0.00	-138.00	1164.00	2845	20240417	-47.80	1262	20241114	17.67	2845	-47.80	20240417	1262	17.67	20241114	2845	-47.80	20240417	1262	17.67	20241114	N	168330	500	158 억	271808	N	N	N	N
58	20241219	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1496	-33	5	-2.16	12512275	8318	55.85	1529	1529	1480	1987	1071	1529	1504.24	0.85	0	514	1558	1543	1517	1502	1476	1551	1510	159	458	500	1100	1	1	31754900	475	-10.84	1.29	12	0.03	-138.00	1164.00	2845	20240417	-47.42	1262	20241114	18.54	2845	-47.42	20240417	1262	18.54	20241114	2845	-47.42	20240417	1262	18.54	20241114	N	168330	500	158 억	271359	N	N	N	N
59	20241219	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	-23	5	-1.50	11854024	7878	52.90	1529	1529	1480	1987	1071	1529	1504.70	0.85	0	674	1558	1543	1517	1502	1476	1551	1510	159	458	500	1100	1	1	31754900	478	-10.91	1.29	12	0.02	-138.00	1164.00	2845	20240417	-47.07	1262	20241114	19.33	2845	-47.07	20240417	1262	19.33	20241114	2845	-47.07	20240417	1262	19.33	20241114	N	168330	500	158 억	271359	N	N	N	N
60	20241219	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	-5	5	-0.33	10255302	6805	45.69	1529	1529	1480	1987	1071	1529	1507.02	0.85	0	90	1558	1543	1517	1502	1476	1551	1510	159	458	500	1100	1	1	31754900	484	-11.04	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.43	1262	20241114	20.76	2845	-46.43	20240417	1262	20.76	20241114	2845	-46.43	20240417	1262	20.76	20241114	N	168330	500	158 억	271359	N	N	N	N
61	20241219	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1501	-28	5	-1.83	8217936	5441	36.53	1529	1529	1499	1987	1071	1529	1510.37	0.85	0	104	1558	1543	1517	1502	1476	1551	1510	159	458	500	1100	1	1	31754900	477	-10.88	1.29	12	0.02	-138.00	1164.00	2845	20240417	-47.24	1262	20241114	18.94	2845	-47.24	20240417	1262	18.94	20241114	2845	-47.24	20240417	1262	18.94	20241114	N	168330	500	158 억	271359	N	N	N	N
62	20241219	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1526	-3	5	-0.20	7907778	5235	35.15	1529	1529	1499	1987	1071	1529	1510.56	0.85	0	104	1558	1543	1517	1502	1476	1551	1510	159	458	500	1100	1	1	31754900	485	-11.06	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.36	1262	20241114	20.92	2845	-46.36	20240417	1262	20.92	20241114	2845	-46.36	20240417	1262	20.92	20241114	N	168330	500	158 억	271359	N	N	N	N
63	20241219	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1526	-3	5	-0.20	7343391	4860	32.63	1529	1529	1499	1987	1071	1529	1510.99	0.85	0	78	1558	1543	1517	1502	1476	1551	1510	159	458	500	1100	1	1	31754900	485	-11.06	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.36	1262	20241114	20.92	2845	-46.36	20240417	1262	20.92	20241114	2845	-46.36	20240417	1262	20.92	20241114	N	168330	500	158 억	271359	N	N	N	N
64	20241219	100854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	0	3	0.00	7314378	4841	32.51	1529	1529	1499	1987	1071	1529	1510.92	0.85	0	78	1558	1543	1517	1502	1476	1551	1510	159	458	500	1100	1	1	31754900	486	-11.08	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.26	1262	20241114	21.16	2845	-46.26	20240417	1262	21.16	20241114	2845	-46.26	20240417	1262	21.16	20241114	N	168330	500	158 억	271359	N	N	N	N
65	20241219	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	0	3	0.00	122320	80	0.54	1529	1529	1529	1987	1071	1529	1529.00	0.85	0	65	1558	1543	1517	1502	1476	1551	1510	159	458	500	1100	1	1	31754900	486	-11.08	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.26	1262	20241114	21.16	2845	-46.26	20240417	1262	21.16	20241114	2845	-46.26	20240417	1262	21.16	20241114	N	168330	500	158 억	271359	N	N	N	N
66	20241218	160859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	9	2	0.59	22457423	14893	94.40	1520	1532	1491	1976	1064	1520	1507.92	0.85	0	984	1541	1530	1521	1510	1501	1526	1506	159	456	500	1090	1	1	31754900	486	-11.08	1.31	12	0.05	-138.00	1164.00	2845	20240417	-46.26	1262	20241114	21.16	2845	-46.26	20240417	1262	21.16	20241114	2845	-46.26	20240417	1262	21.16	20241114	N	168330	500	158 억	270375	N	N	N	N
67	20241218	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1531	11	2	0.72	20471252	13594	86.16	1520	1532	1491	1976	1064	1520	1505.90	0.85	0	1008	1541	1530	1521	1510	1501	1526	1506	159	456	500	1090	1	1	31754900	486	-11.09	1.32	12	0.04	-138.00	1164.00	2845	20240417	-46.19	1262	20241114	21.32	2845	-46.19	20240417	1262	21.32	20241114	2845	-46.19	20240417	1262	21.32	20241114	N	168330	500	158 억	270375	N	N	N	N
68	20241218	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1519	-1	5	-0.07	18019059	11987	75.98	1520	1532	1491	1976	1064	1520	1503.22	0.85	0	1045	1541	1530	1521	1510	1501	1526	1506	159	456	500	1090	1	1	31754900	482	-11.01	1.30	12	0.04	-138.00	1164.00	2845	20240417	-46.61	1262	20241114	20.36	2845	-46.61	20240417	1262	20.36	20241114	2845	-46.61	20240417	1262	20.36	20241114	N	168330	500	158 억	270375	N	N	N	N
69	20241218	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	-10	5	-0.66	17130896	11401	72.26	1520	1532	1491	1976	1064	1520	1502.58	0.85	0	985	1541	1530	1521	1510	1501	1526	1506	159	456	500	1090	1	1	31754900	479	-10.94	1.30	12	0.04	-138.00	1164.00	2845	20240417	-46.92	1262	20241114	19.65	2845	-46.92	20240417	1262	19.65	20241114	2845	-46.92	20240417	1262	19.65	20241114	N	168330	500	158 억	270375	N	N	N	N
70	20241218	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1512	-8	5	-0.53	9844868	6578	41.69	1520	1532	1491	1976	1064	1520	1496.64	0.85	0	1058	1541	1530	1521	1510	1501	1526	1506	159	456	500	1090	1	1	31754900	480	-10.96	1.30	12	0.02	-138.00	1164.00	2845	20240417	-46.85	1262	20241114	19.81	2845	-46.85	20240417	1262	19.81	20241114	2845	-46.85	20240417	1262	19.81	20241114	N	168330	500	158 억	270375	N	N	N	N
71	20241218	110902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	-14	5	-0.92	9611900	6424	40.72	1520	1532	1491	1976	1064	1520	1496.25	0.85	0	1132	1541	1530	1521	1510	1501	1526	1506	159	456	500	1090	1	1	31754900	478	-10.91	1.29	12	0.02	-138.00	1164.00	2845	20240417	-47.07	1262	20241114	19.33	2845	-47.07	20240417	1262	19.33	20241114	2845	-47.07	20240417	1262	19.33	20241114	N	168330	500	158 억	270375	N	N	N	N
72	20241218	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	4	2	0.26	2303334	1532	9.71	1520	1532	1496	1976	1064	1520	1503.48	0.85	0	556	1541	1530	1521	1510	1501	1526	1506	159	456	500	1090	1	1	31754900	484	-11.04	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.43	1262	20241114	20.76	2845	-46.43	20240417	1262	20.76	20241114	2845	-46.43	20240417	1262	20.76	20241114	N	168330	500	158 억	270375	N	N	N	N
73	20241218	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	0	3	0.00	4560	3	0.02	1520	1520	1520	1976	1064	1520	1520.00	0.85	0	0	1541	1530	1521	1510	1501	1526	1506	159	456	500	1090	1	1	31754900	483	-11.01	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.57	1262	20241114	20.44	2845	-46.57	20240417	1262	20.44	20241114	2845	-46.57	20240417	1262	20.44	20241114	N	168330	500	158 억	270375	N	N	N	N
74	20241217	160858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-12	5	-0.78	23934129	15777	48.97	1532	1532	1512	1991	1073	1532	1517.03	0.85	0	441	1570	1550	1532	1512	1494	1561	1523	159	459	500	1100	1	1	31754900	483	-11.01	1.31	12	0.05	-138.00	1164.00	2845	20240417	-46.57	1262	20241114	20.44	2845	-46.57	20240417	1262	20.44	20241114	2845	-46.57	20240417	1262	20.44	20241114	N	168330	500	158 억	269934	N	N	N	N
75	20241217	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-12	5	-0.78	23268446	15339	47.61	1532	1532	1512	1991	1073	1532	1516.95	0.85	0	472	1570	1550	1532	1512	1494	1561	1523	159	459	500	1100	1	1	31754900	483	-11.01	1.31	12	0.05	-138.00	1164.00	2845	20240417	-46.57	1262	20241114	20.44	2845	-46.57	20240417	1262	20.44	20241114	2845	-46.57	20240417	1262	20.44	20241114	N	168330	500	158 억	269934	N	N	N	N
76	20241217	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1525	-7	5	-0.46	23154370	15264	47.38	1532	1532	1512	1991	1073	1532	1516.93	0.85	0	481	1570	1550	1532	1512	1494	1561	1523	159	459	500	1100	1	1	31754900	484	-11.05	1.31	12	0.05	-138.00	1164.00	2845	20240417	-46.40	1262	20241114	20.84	2845	-46.40	20240417	1262	20.84	20241114	2845	-46.40	20240417	1262	20.84	20241114	N	168330	500	158 억	269934	N	N	N	N
77	20241217	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	-15	5	-0.98	22634550	14922	46.32	1532	1532	1512	1991	1073	1532	1516.86	0.85	0	486	1570	1550	1532	1512	1494	1561	1523	159	459	500	1100	1	1	31754900	482	-10.99	1.30	12	0.05	-138.00	1164.00	2845	20240417	-46.68	1262	20241114	20.21	2845	-46.68	20240417	1262	20.21	20241114	2845	-46.68	20240417	1262	20.21	20241114	N	168330	500	158 억	269934	N	N	N	N
78	20241217	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-12	5	-0.78	21091655	13906	43.17	1532	1532	1512	1991	1073	1532	1516.73	0.85	0	532	1570	1550	1532	1512	1494	1561	1523	159	459	500	1100	1	1	31754900	483	-11.01	1.31	12	0.04	-138.00	1164.00	2845	20240417	-46.57	1262	20241114	20.44	2845	-46.57	20240417	1262	20.44	20241114	2845	-46.57	20240417	1262	20.44	20241114	N	168330	500	158 억	269934	N	N	N	N
79	20241217	110839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	-3	5	-0.20	17481365	11533	35.80	1532	1532	1512	1991	1073	1532	1515.77	0.85	0	628	1570	1550	1532	1512	1494	1561	1523	159	459	500	1100	1	1	31754900	486	-11.08	1.31	12	0.04	-138.00	1164.00	2845	20240417	-46.26	1262	20241114	21.16	2845	-46.26	20240417	1262	21.16	20241114	2845	-46.26	20240417	1262	21.16	20241114	N	168330	500	158 억	269934	N	N	N	N
80	20241217	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1512	-20	5	-1.31	10427479	6880	21.36	1532	1532	1512	1991	1073	1532	1515.62	0.85	0	560	1570	1550	1532	1512	1494	1561	1523	159	459	500	1100	1	1	31754900	480	-10.96	1.30	12	0.02	-138.00	1164.00	2845	20240417	-46.85	1262	20241114	19.81	2845	-46.85	20240417	1262	19.81	20241114	2845	-46.85	20240417	1262	19.81	20241114	N	168330	500	158 억	269934	N	N	N	N
81	20241217	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	-17	5	-1.11	2636721	1735	5.39	1532	1532	1515	1991	1073	1532	1519.72	0.85	0	-702	1570	1550	1532	1512	1494	1561	1523	159	459	500	1100	1	1	31754900	481	-10.98	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.75	1262	20241114	20.05	2845	-46.75	20240417	1262	20.05	20241114	2845	-46.75	20240417	1262	20.05	20241114	N	168330	500	158 억	269934	N	N	N	N
82	20241216	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1532	5	2	0.33	49436145	32163	229.98	1520	1552	1514	1985	1069	1527	1537.05	0.84	0	4181	1583	1554	1517	1488	1451	1569	1503	159	458	500	1090	1	1	31754900	486	-11.10	1.32	12	0.10	-138.00	1164.00	2845	20240417	-46.15	1262	20241114	21.39	2845	-46.15	20240417	1262	21.39	20241114	2845	-46.15	20240417	1262	21.39	20241114	N	168330	500	158 억	265753	N	N	N	N
83	20241216	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1552	25	2	1.64	44108998	28689	205.14	1520	1552	1514	1985	1069	1527	1537.49	0.84	0	4039	1583	1554	1517	1488	1451	1569	1503	159	458	500	1090	1	1	31754900	493	-11.25	1.33	12	0.09	-138.00	1164.00	2845	20240417	-45.45	1262	20241114	22.98	2845	-45.45	20240417	1262	22.98	20241114	2845	-45.45	20240417	1262	22.98	20241114	N	168330	500	158 억	265753	N	N	N	N
84	20241216	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1543	16	2	1.05	24301265	15860	113.41	1520	1550	1514	1985	1069	1527	1532.24	0.84	0	622	1583	1554	1517	1488	1451	1569	1503	159	458	500	1090	1	1	31754900	490	-11.18	1.33	12	0.05	-138.00	1164.00	2845	20240417	-45.76	1262	20241114	22.27	2845	-45.76	20240417	1262	22.27	20241114	2845	-45.76	20240417	1262	22.27	20241114	N	168330	500	158 억	265753	N	N	N	N
85	20241216	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	13	2	0.85	16393221	10705	76.55	1520	1550	1514	1985	1069	1527	1531.36	0.84	0	624	1583	1554	1517	1488	1451	1569	1503	159	458	500	1090	1	1	31754900	489	-11.16	1.32	12	0.03	-138.00	1164.00	2845	20240417	-45.87	1262	20241114	22.03	2845	-45.87	20240417	1262	22.03	20241114	2845	-45.87	20240417	1262	22.03	20241114	N	168330	500	158 억	265753	N	N	N	N
86	20241216	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1536	9	2	0.59	16283881	10634	76.04	1520	1550	1514	1985	1069	1527	1531.30	0.84	0	624	1583	1554	1517	1488	1451	1569	1503	159	458	500	1090	1	1	31754900	488	-11.13	1.32	12	0.03	-138.00	1164.00	2845	20240417	-46.01	1262	20241114	21.71	2845	-46.01	20240417	1262	21.71	20241114	2845	-46.01	20240417	1262	21.71	20241114	N	168330	500	158 억	265753	N	N	N	N
87	20241216	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1528	1	2	0.07	8044623	5242	37.48	1520	1550	1514	1985	1069	1527	1534.65	0.84	0	-589	1583	1554	1517	1488	1451	1569	1503	159	458	500	1090	1	1	31754900	485	-11.07	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.29	1262	20241114	21.08	2845	-46.29	20240417	1262	21.08	20241114	2845	-46.29	20240417	1262	21.08	20241114	N	168330	500	158 억	265753	N	N	N	N
88	20241216	100859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1543	16	2	1.05	7421521	4836	34.58	1520	1550	1514	1985	1069	1527	1534.64	0.84	0	-550	1583	1554	1517	1488	1451	1569	1503	159	458	500	1090	1	1	31754900	490	-11.18	1.33	12	0.02	-138.00	1164.00	2845	20240417	-45.76	1262	20241114	22.27	2845	-45.76	20240417	1262	22.27	20241114	2845	-45.76	20240417	1262	22.27	20241114	N	168330	500	158 억	265753	N	N	N	N
89	20241216	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-7	5	-0.46	211280	139	0.99	1520	1520	1520	1985	1069	1527	1520.00	0.84	0	29	1583	1554	1517	1488	1451	1569	1503	159	458	500	1090	1	1	31754900	483	-11.01	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.57	1262	20241114	20.44	2845	-46.57	20240417	1262	20.44	20241114	2845	-46.57	20240417	1262	20.44	20241114	N	168330	500	158 억	265753	N	N	N	N
90	20241213	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1527	3	2	0.20	21358165	13981	91.85	1524	1546	1480	1981	1067	1524	1527.66	0.82	0	4293	1555	1539	1518	1502	1481	1547	1510	159	457	500	1090	1	1	31754900	485	-11.07	1.31	12	0.04	-138.00	1164.00	2845	20240417	-46.33	1262	20241114	21.00	2845	-46.33	20240417	1262	21.00	20241114	2845	-46.33	20240417	1262	21.00	20241114	N	168330	500	158 억	261460	N	N	N	N
91	20241213	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	13	2	0.85	16237214	10657	70.02	1524	1546	1480	1981	1067	1524	1523.62	0.82	0	4247	1555	1539	1518	1502	1481	1547	1510	159	457	500	1090	1	1	31754900	488	-11.14	1.32	12	0.03	-138.00	1164.00	2845	20240417	-45.98	1262	20241114	21.79	2845	-45.98	20240417	1262	21.79	20241114	2845	-45.98	20240417	1262	21.79	20241114	N	168330	500	158 억	261460	N	N	N	N
92	20241213	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1525	1	2	0.07	16086173	10558	69.36	1524	1546	1480	1981	1067	1524	1523.60	0.82	0	4256	1555	1539	1518	1502	1481	1547	1510	159	457	500	1090	1	1	31754900	484	-11.05	1.31	12	0.03	-138.00	1164.00	2845	20240417	-46.40	1262	20241114	20.84	2845	-46.40	20240417	1262	20.84	20241114	2845	-46.40	20240417	1262	20.84	20241114	N	168330	500	158 억	261460	N	N	N	N
93	20241213	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	5	2	0.33	13534769	8886	58.38	1524	1546	1480	1981	1067	1524	1523.16	0.82	0	4260	1555	1539	1518	1502	1481	1547	1510	159	457	500	1090	1	1	31754900	486	-11.08	1.31	12	0.03	-138.00	1164.00	2845	20240417	-46.26	1262	20241114	21.16	2845	-46.26	20240417	1262	21.16	20241114	2845	-46.26	20240417	1262	21.16	20241114	N	168330	500	158 억	261460	N	N	N	N
94	20241213	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1543	19	2	1.25	10838417	7126	46.82	1524	1546	1480	1981	1067	1524	1520.97	0.82	0	3080	1555	1539	1518	1502	1481	1547	1510	159	457	500	1090	1	1	31754900	490	-11.18	1.33	12	0.02	-138.00	1164.00	2845	20240417	-45.76	1262	20241114	22.27	2845	-45.76	20240417	1262	22.27	20241114	2845	-45.76	20240417	1262	22.27	20241114	N	168330	500	158 억	261460	N	N	N	N
95	20241213	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	21	2	1.38	10072927	6627	43.54	1524	1546	1480	1981	1067	1524	1519.98	0.82	0	3126	1555	1539	1518	1502	1481	1547	1510	159	457	500	1090	1	1	31754900	491	-11.20	1.33	12	0.02	-138.00	1164.00	2845	20240417	-45.69	1262	20241114	22.42	2845	-45.69	20240417	1262	22.42	20241114	2845	-45.69	20240417	1262	22.42	20241114	N	168330	500	158 억	261460	N	N	N	N
96	20241213	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1546	22	2	1.44	7155111	4739	31.13	1524	1546	1480	1981	1067	1524	1509.84	0.82	0	3127	1555	1539	1518	1502	1481	1547	1510	159	457	500	1090	1	1	31754900	491	-11.20	1.33	12	0.01	-138.00	1164.00	2845	20240417	-45.66	1262	20241114	22.50	2845	-45.66	20240417	1262	22.50	20241114	2845	-45.66	20240417	1262	22.50	20241114	N	168330	500	158 억	261460	N	N	N	N
97	20241213	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	-14	5	-0.92	18234	12	0.08	1524	1524	1510	1981	1067	1524	1519.50	0.82	0	-10	1555	1539	1518	1502	1481	1547	1510	159	457	500	1090	1	1	31754900	479	-10.94	1.30	12	0.00	-138.00	1164.00	2845	20240417	-46.92	1262	20241114	19.65	2845	-46.92	20240417	1262	19.65	20241114	2845	-46.92	20240417	1262	19.65	20241114	N	168330	500	158 억	261460	N	N	N	N
98	20241212	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	9	2	0.59	23108829	15221	62.73	1515	1534	1497	1969	1061	1515	1518.22	0.82	0	1155	1571	1542	1496	1467	1421	1557	1482	159	454	500	1090	1	1	31754900	484	-11.04	1.31	12	0.05	-138.00	1164.00	2845	20240417	-46.43	1262	20241114	20.76	2845	-46.43	20240417	1262	20.76	20241114	2845	-46.43	20240417	1262	20.76	20241114	N	168330	500	158 억	260305	N	N	N	N
99	20241212	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1534	19	2	1.25	22493767	14818	61.07	1515	1534	1497	1969	1061	1515	1518.00	0.82	0	1310	1571	1542	1496	1467	1421	1557	1482	159	454	500	1090	1	1	31754900	487	-11.12	1.32	12	0.05	-138.00	1164.00	2845	20240417	-46.08	1262	20241114	21.55	2845	-46.08	20240417	1262	21.55	20241114	2845	-46.08	20240417	1262	21.55	20241114	N	168330	500	158 억	260305	N	N	N	N
100	20241212	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	9	2	0.59	18026013	11895	49.02	1515	1530	1497	1969	1061	1515	1515.43	0.82	0	537	1571	1542	1496	1467	1421	1557	1482	159	454	500	1090	1	1	31754900	484	-11.04	1.31	12	0.04	-138.00	1164.00	2845	20240417	-46.43	1262	20241114	20.76	2845	-46.43	20240417	1262	20.76	20241114	2845	-46.43	20240417	1262	20.76	20241114	N	168330	500	158 억	260305	N	N	N	N
101	20241212	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1521	6	2	0.40	8647250	5710	23.53	1515	1530	1497	1969	1061	1515	1514.40	0.82	0	-299	1571	1542	1496	1467	1421	1557	1482	159	454	500	1090	1	1	31754900	483	-11.02	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.54	1262	20241114	20.52	2845	-46.54	20240417	1262	20.52	20241114	2845	-46.54	20240417	1262	20.52	20241114	N	168330	500	158 억	260305	N	N	N	N
102	20241212	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1526	11	2	0.73	8172297	5398	22.25	1515	1530	1497	1969	1061	1515	1513.95	0.82	0	-306	1571	1542	1496	1467	1421	1557	1482	159	454	500	1090	1	1	31754900	485	-11.06	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.36	1262	20241114	20.92	2845	-46.36	20240417	1262	20.92	20241114	2845	-46.36	20240417	1262	20.92	20241114	N	168330	500	158 억	260305	N	N	N	N
103	20241212	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1522	7	2	0.46	6993020	4623	19.05	1515	1528	1497	1969	1061	1515	1512.66	0.82	0	-404	1571	1542	1496	1467	1421	1557	1482	159	454	500	1090	1	1	31754900	483	-11.03	1.31	12	0.01	-138.00	1164.00	2845	20240417	-46.50	1262	20241114	20.60	2845	-46.50	20240417	1262	20.60	20241114	2845	-46.50	20240417	1262	20.60	20241114	N	168330	500	158 억	260305	N	N	N	N
104	20241212	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1519	4	2	0.26	5519483	3655	15.06	1515	1520	1497	1969	1061	1515	1510.12	0.82	0	-692	1571	1542	1496	1467	1421	1557	1482	159	454	500	1090	1	1	31754900	482	-11.01	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.61	1262	20241114	20.36	2845	-46.61	20240417	1262	20.36	20241114	2845	-46.61	20240417	1262	20.36	20241114	N	168330	500	158 억	260305	N	N	N	N
105	20241212	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1505	-10	5	-0.66	1130648	755	3.11	1515	1515	1497	1969	1061	1515	1497.55	0.82	0	-2	1571	1542	1496	1467	1421	1557	1482	159	454	500	1090	1	1	31754900	478	-10.91	1.29	12	0.00	-138.00	1164.00	2845	20240417	-47.10	1262	20241114	19.26	2845	-47.10	20240417	1262	19.26	20241114	2845	-47.10	20240417	1262	19.26	20241114	N	168330	500	158 억	260305	N	N	N	N
106	20241211	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	57	2	3.91	36488383	24265	257.48	1458	1525	1450	1895	1021	1458	1503.75	0.80	0	5306	1502	1479	1443	1420	1384	1491	1432	159	437	500	1040	1	1	31754900	481	-10.98	1.30	12	0.08	-138.00	1164.00	2845	20240417	-46.75	1262	20241114	20.05	2845	-46.75	20240417	1262	20.05	20241114	2845	-46.75	20240417	1262	20.05	20241114	N	168330	500	158 억	254999	N	N	N	N
107	20241211	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1518	60	2	4.12	35812626	23819	252.75	1458	1525	1450	1895	1021	1458	1503.53	0.80	0	5284	1502	1479	1443	1420	1384	1491	1432	159	437	500	1040	1	1	31754900	482	-11.00	1.30	12	0.08	-138.00	1164.00	2845	20240417	-46.64	1262	20241114	20.29	2845	-46.64	20240417	1262	20.29	20241114	2845	-46.64	20240417	1262	20.29	20241114	N	168330	500	158 억	254999	N	N	N	N
108	20241211	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	57	2	3.91	31699281	21108	223.98	1458	1525	1450	1895	1021	1458	1501.77	0.80	0	3711	1502	1479	1443	1420	1384	1491	1432	159	437	500	1040	1	1	31754900	481	-10.98	1.30	12	0.07	-138.00	1164.00	2845	20240417	-46.75	1262	20241114	20.05	2845	-46.75	20240417	1262	20.05	20241114	2845	-46.75	20240417	1262	20.05	20241114	N	168330	500	158 억	254999	N	N	N	N
109	20241211	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	35	2	2.40	31093344	20708	219.74	1458	1525	1450	1895	1021	1458	1501.51	0.80	0	4091	1502	1479	1443	1420	1384	1491	1432	159	437	500	1040	1	1	31754900	474	-10.82	1.28	12	0.07	-138.00	1164.00	2845	20240417	-47.52	1262	20241114	18.30	2845	-47.52	20240417	1262	18.30	20241114	2845	-47.52	20240417	1262	18.30	20241114	N	168330	500	158 억	254999	N	N	N	N
110	20241211	120853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1485	27	2	1.85	30344984	20204	214.39	1458	1525	1450	1895	1021	1458	1501.93	0.80	0	3828	1502	1479	1443	1420	1384	1491	1432	159	437	500	1040	1	1	31754900	472	-10.76	1.28	12	0.06	-138.00	1164.00	2845	20240417	-47.80	1262	20241114	17.67	2845	-47.80	20240417	1262	17.67	20241114	2845	-47.80	20240417	1262	17.67	20241114	N	168330	500	158 억	254999	N	N	N	N
111	20241211	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1494	36	2	2.47	28092577	18697	198.40	1458	1525	1450	1895	1021	1458	1502.52	0.80	0	3686	1502	1479	1443	1420	1384	1491	1432	159	437	500	1040	1	1	31754900	474	-10.83	1.28	12	0.06	-138.00	1164.00	2845	20240417	-47.49	1262	20241114	18.38	2845	-47.49	20240417	1262	18.38	20241114	2845	-47.49	20240417	1262	18.38	20241114	N	168330	500	158 억	254999	N	N	N	N
112	20241211	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	46	2	3.16	17459549	11645	123.57	1458	1516	1450	1895	1021	1458	1499.32	0.80	0	3238	1502	1479	1443	1420	1384	1491	1432	159	437	500	1040	1	1	31754900	478	-10.90	1.29	12	0.04	-138.00	1164.00	2845	20240417	-47.14	1262	20241114	19.18	2845	-47.14	20240417	1262	19.18	20241114	2845	-47.14	20240417	1262	19.18	20241114	N	168330	500	158 억	254999	N	N	N	N
113	20241211	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1460	2	2	0.14	732908	502	5.33	1458	1460	1450	1895	1021	1458	1459.98	0.80	0	500	1502	1479	1443	1420	1384	1491	1432	159	437	500	1040	1	1	31754900	464	-10.58	1.25	12	0.00	-138.00	1164.00	2845	20240417	-48.68	1262	20241114	15.69	2845	-48.68	20240417	1262	15.69	20241114	2845	-48.68	20240417	1262	15.69	20241114	N	168330	500	158 억	254999	N	N	N	N
114	20241210	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1458	34	2	2.39	13656460	9424	28.66	1407	1466	1407	1851	997	1424	1449.12	0.79	0	4831	1515	1469	1430	1384	1345	1450	1365	159	427	500	1020	1	1	31754900	463	-10.57	1.25	12	0.03	-138.00	1164.00	2845	20240417	-48.75	1262	20241114	15.53	2845	-48.75	20240417	1262	15.53	20241114	2845	-48.75	20240417	1262	15.53	20241114	N	168330	500	158 억	250168	N	N	N	N
115	20241210	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1443	19	2	1.33	12011099	8289	25.21	1407	1466	1407	1851	997	1424	1449.04	0.79	0	4032	1515	1469	1430	1384	1345	1450	1365	159	427	500	1020	1	1	31754900	458	-10.46	1.24	12	0.03	-138.00	1164.00	2845	20240417	-49.28	1262	20241114	14.34	2845	-49.28	20240417	1262	14.34	20241114	2845	-49.28	20240417	1262	14.34	20241114	N	168330	500	158 억	250168	N	N	N	N
116	20241210	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1454	30	2	2.11	10310433	7114	21.63	1407	1466	1407	1851	997	1424	1449.32	0.79	0	3722	1515	1469	1430	1384	1345	1450	1365	159	427	500	1020	1	1	31754900	462	-10.54	1.25	12	0.02	-138.00	1164.00	2845	20240417	-48.89	1262	20241114	15.21	2845	-48.89	20240417	1262	15.21	20241114	2845	-48.89	20240417	1262	15.21	20241114	N	168330	500	158 억	250168	N	N	N	N
117	20241210	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1458	34	2	2.39	10219609	7051	21.44	1407	1466	1407	1851	997	1424	1449.38	0.79	0	3695	1515	1469	1430	1384	1345	1450	1365	159	427	500	1020	1	1	31754900	463	-10.57	1.25	12	0.02	-138.00	1164.00	2845	20240417	-48.75	1262	20241114	15.53	2845	-48.75	20240417	1262	15.53	20241114	2845	-48.75	20240417	1262	15.53	20241114	N	168330	500	158 억	250168	N	N	N	N
118	20241210	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1459	35	2	2.46	8095016	5582	16.97	1407	1466	1407	1851	997	1424	1450.20	0.79	0	4311	1515	1469	1430	1384	1345	1450	1365	159	427	500	1020	1	1	31754900	463	-10.57	1.25	12	0.02	-138.00	1164.00	2845	20240417	-48.72	1262	20241114	15.61	2845	-48.72	20240417	1262	15.61	20241114	2845	-48.72	20240417	1262	15.61	20241114	N	168330	500	158 억	250168	N	N	N	N
119	20241210	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1459	35	2	2.46	6616151	4560	13.87	1407	1466	1407	1851	997	1424	1450.91	0.79	0	3362	1515	1469	1430	1384	1345	1450	1365	159	427	500	1020	1	1	31754900	463	-10.57	1.25	12	0.01	-138.00	1164.00	2845	20240417	-48.72	1262	20241114	15.61	2845	-48.72	20240417	1262	15.61	20241114	2845	-48.72	20240417	1262	15.61	20241114	N	168330	500	158 억	250168	N	N	N	N
120	20241210	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1448	24	2	1.69	4197623	2899	8.82	1407	1466	1407	1851	997	1424	1447.96	0.79	0	2479	1515	1469	1430	1384	1345	1450	1365	159	427	500	1020	1	1	31754900	460	-10.49	1.24	12	0.01	-138.00	1164.00	2845	20240417	-49.10	1262	20241114	14.74	2845	-49.10	20240417	1262	14.74	20241114	2845	-49.10	20240417	1262	14.74	20241114	N	168330	500	158 억	250168	N	N	N	N
121	20241210	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	6	2	0.42	380206	266	0.81	1407	1430	1407	1851	997	1424	1429.35	0.79	0	152	1515	1469	1430	1384	1345	1450	1365	159	427	500	1020	1	1	31754900	454	-10.36	1.23	12	0.00	-138.00	1164.00	2845	20240417	-49.74	1262	20241114	13.31	2845	-49.74	20240417	1262	13.31	20241114	2845	-49.74	20240417	1262	13.31	20241114	N	168330	500	158 억	250168	N	N	N	N
122	20241209	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1424	-53	5	-3.59	46525055	32884	119.03	1467	1476	1391	1920	1034	1477	1414.82	0.81	0	-6438	1533	1505	1489	1461	1445	1497	1453	159	443	500	1060	1	1	31754900	452	-10.32	1.22	12	0.10	-138.00	1164.00	2845	20240417	-49.95	1262	20241114	12.84	2845	-49.95	20240417	1262	12.84	20241114	2845	-49.95	20240417	1262	12.84	20241114	N	168330	500	158 억	256539	N	N	N	N
123	20241209	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1398	-79	5	-5.35	44803290	31668	114.63	1467	1476	1391	1920	1034	1477	1414.78	0.81	0	-6293	1533	1505	1489	1461	1445	1497	1453	159	443	500	1060	1	1	31754900	444	-10.13	1.20	12	0.10	-138.00	1164.00	2845	20240417	-50.86	1262	20241114	10.78	2845	-50.86	20240417	1262	10.78	20241114	2845	-50.86	20240417	1262	10.78	20241114	N	168330	500	158 억	256539	N	N	N	N
124	20241209	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1398	-79	5	-5.35	43285796	30581	110.70	1467	1476	1393	1920	1034	1477	1415.45	0.81	0	-6400	1533	1505	1489	1461	1445	1497	1453	159	443	500	1060	1	1	31754900	444	-10.13	1.20	12	0.10	-138.00	1164.00	2845	20240417	-50.86	1262	20241114	10.78	2845	-50.86	20240417	1262	10.78	20241114	2845	-50.86	20240417	1262	10.78	20241114	N	168330	500	158 억	256539	N	N	N	N
125	20241209	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1404	-73	5	-4.94	38897673	27441	99.33	1467	1476	1394	1920	1034	1477	1417.50	0.81	0	-6544	1533	1505	1489	1461	1445	1497	1453	159	443	500	1060	1	1	31754900	446	-10.17	1.21	12	0.09	-138.00	1164.00	2845	20240417	-50.65	1262	20241114	11.25	2845	-50.65	20240417	1262	11.25	20241114	2845	-50.65	20240417	1262	11.25	20241114	N	168330	500	158 억	256539	N	N	N	N
126	20241209	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1397	-80	5	-5.42	35250018	24834	89.89	1467	1476	1394	1920	1034	1477	1419.43	0.81	0	-6908	1533	1505	1489	1461	1445	1497	1453	159	443	500	1060	1	1	31754900	444	-10.12	1.20	12	0.08	-138.00	1164.00	2845	20240417	-50.90	1262	20241114	10.70	2845	-50.90	20240417	1262	10.70	20241114	2845	-50.90	20240417	1262	10.70	20241114	N	168330	500	158 억	256539	N	N	N	N
127	20241209	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1411	-66	5	-4.47	25796445	18091	65.49	1467	1476	1406	1920	1034	1477	1425.93	0.81	0	-6280	1533	1505	1489	1461	1445	1497	1453	159	443	500	1060	1	1	31754900	448	-10.22	1.21	12	0.06	-138.00	1164.00	2845	20240417	-50.40	1262	20241114	11.81	2845	-50.40	20240417	1262	11.81	20241114	2845	-50.40	20240417	1262	11.81	20241114	N	168330	500	158 억	256539	N	N	N	N
128	20241209	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1423	-54	5	-3.66	9092499	6327	22.90	1467	1476	1419	1920	1034	1477	1437.09	0.81	0	-2572	1533	1505	1489	1461	1445	1497	1453	159	443	500	1060	1	1	31754900	452	-10.31	1.22	12	0.02	-138.00	1164.00	2845	20240417	-49.98	1262	20241114	12.76	2845	-49.98	20240417	1262	12.76	20241114	2845	-49.98	20240417	1262	12.76	20241114	N	168330	500	158 억	256539	N	N	N	N
129	20241209	090837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1458	-19	5	-1.29	774577	528	1.91	1467	1476	1458	1920	1034	1477	1467.00	0.81	0	-82	1533	1505	1489	1461	1445	1497	1453	159	443	500	1060	1	1	31754900	463	-10.57	1.25	12	0.00	-138.00	1164.00	2845	20240417	-48.75	1262	20241114	15.53	2845	-48.75	20240417	1262	15.53	20241114	2845	-48.75	20240417	1262	15.53	20241114	N	168330	500	158 억	256539	N	N	N	N
130	20241206	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1477	-40	5	-2.64	41014249	27626	74.67	1517	1517	1473	1972	1062	1517	1484.63	0.80	0	2262	1560	1538	1517	1495	1474	1528	1485	159	455	500	1090	1	1	31754900	469	-10.70	1.27	12	0.09	-138.00	1164.00	2845	20240417	-48.08	1262	20241114	17.04	2845	-48.08	20240417	1262	17.04	20241114	2845	-48.08	20240417	1262	17.04	20241114	N	168330	500	158 억	253667	N	N	N	N
131	20241206	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	-39	5	-2.57	38319198	25801	69.74	1517	1517	1473	1972	1062	1517	1485.18	0.80	0	2828	1560	1538	1517	1495	1474	1528	1485	159	455	500	1090	1	1	31754900	469	-10.71	1.27	12	0.08	-138.00	1164.00	2845	20240417	-48.05	1262	20241114	17.12	2845	-48.05	20240417	1262	17.12	20241114	2845	-48.05	20240417	1262	17.12	20241114	N	168330	500	158 억	253667	N	N	N	N
132	20241206	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1482	-35	5	-2.31	29035341	19518	52.75	1517	1517	1478	1972	1062	1517	1487.62	0.80	0	1768	1560	1538	1517	1495	1474	1528	1485	159	455	500	1090	1	1	31754900	471	-10.74	1.27	12	0.06	-138.00	1164.00	2845	20240417	-47.91	1262	20241114	17.43	2845	-47.91	20240417	1262	17.43	20241114	2845	-47.91	20240417	1262	17.43	20241114	N	168330	500	158 억	253667	N	N	N	N
133	20241206	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	-20	5	-1.32	24572913	16507	44.62	1517	1517	1478	1972	1062	1517	1488.64	0.80	0	1769	1560	1538	1517	1495	1474	1528	1485	159	455	500	1090	1	1	31754900	475	-10.85	1.29	12	0.05	-138.00	1164.00	2845	20240417	-47.38	1262	20241114	18.62	2845	-47.38	20240417	1262	18.62	20241114	2845	-47.38	20240417	1262	18.62	20241114	N	168330	500	158 억	253667	N	N	N	N
134	20241206	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1498	-19	5	-1.25	22137162	14876	40.21	1517	1517	1478	1972	1062	1517	1488.11	0.80	0	1670	1560	1538	1517	1495	1474	1528	1485	159	455	500	1090	1	1	31754900	476	-10.86	1.29	12	0.05	-138.00	1164.00	2845	20240417	-47.35	1262	20241114	18.70	2845	-47.35	20240417	1262	18.70	20241114	2845	-47.35	20240417	1262	18.70	20241114	N	168330	500	158 억	253667	N	N	N	N
135	20241206	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	-34	5	-2.24	21553302	14486	39.15	1517	1517	1478	1972	1062	1517	1487.87	0.80	0	1648	1560	1538	1517	1495	1474	1528	1485	159	455	500	1090	1	1	31754900	471	-10.75	1.27	12	0.05	-138.00	1164.00	2845	20240417	-47.87	1262	20241114	17.51	2845	-47.87	20240417	1262	17.51	20241114	2845	-47.87	20240417	1262	17.51	20241114	N	168330	500	158 억	253667	N	N	N	N
136	20241206	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	-34	5	-2.24	16849882	11307	30.56	1517	1517	1480	1972	1062	1517	1490.22	0.80	0	2815	1560	1538	1517	1495	1474	1528	1485	159	455	500	1090	1	1	31754900	471	-10.75	1.27	12	0.04	-138.00	1164.00	2845	20240417	-47.87	1262	20241114	17.51	2845	-47.87	20240417	1262	17.51	20241114	2845	-47.87	20240417	1262	17.51	20241114	N	168330	500	158 억	253667	N	N	N	N
137	20241206	090837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	0	3	0.00	556739	367	0.99	1517	1517	1517	1972	1062	1517	1517.00	0.80	0	-138	1560	1538	1517	1495	1474	1528	1485	159	455	500	1090	1	1	31754900	482	-10.99	1.30	12	0.00	-138.00	1164.00	2845	20240417	-46.68	1262	20241114	20.21	2845	-46.68	20240417	1262	20.21	20241114	2845	-46.68	20240417	1262	20.21	20241114	N	168330	500	158 억	253667	N	N	N	N
138	20241205	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	-24	5	-1.56	55688700	36961	108.89	1522	1539	1496	2000	1079	1541	1506.69	0.80	0	1039	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	482	-10.99	1.30	12	0.12	-138.00	1164.00	2845	20240417	-46.68	1262	20241114	20.21	2845	-46.68	20240417	1262	20.21	20241114	2845	-46.68	20240417	1262	20.21	20241114	N	168330	500	158 억	252628	N	N	N	N
139	20241205	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-41	5	-2.66	52775181	35025	103.19	1522	1539	1496	2000	1079	1541	1506.79	0.80	0	1292	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	476	-10.87	1.29	12	0.11	-138.00	1164.00	2845	20240417	-47.28	1262	20241114	18.86	2845	-47.28	20240417	1262	18.86	20241114	2845	-47.28	20240417	1262	18.86	20241114	N	168330	500	158 억	252628	N	N	N	N
140	20241205	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1499	-42	5	-2.73	46467758	30820	90.80	1522	1539	1496	2000	1079	1541	1507.71	0.80	0	1027	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	476	-10.86	1.29	12	0.10	-138.00	1164.00	2845	20240417	-47.31	1262	20241114	18.78	2845	-47.31	20240417	1262	18.78	20241114	2845	-47.31	20240417	1262	18.78	20241114	N	168330	500	158 억	252628	N	N	N	N
141	20241205	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-21	5	-1.36	10270382	6749	19.88	1522	1539	1511	2000	1079	1541	1521.76	0.80	0	-573	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	483	-11.01	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.57	1262	20241114	20.44	2845	-46.57	20240417	1262	20.44	20241114	2845	-46.57	20240417	1262	20.44	20241114	N	168330	500	158 억	252628	N	N	N	N
142	20241205	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1523	-18	5	-1.17	8808299	5788	17.05	1522	1539	1511	2000	1079	1541	1521.82	0.80	0	-528	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	484	-11.04	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.47	1262	20241114	20.68	2845	-46.47	20240417	1262	20.68	20241114	2845	-46.47	20240417	1262	20.68	20241114	N	168330	500	158 억	252628	N	N	N	N
143	20241205	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	-26	5	-1.69	2877197	1897	5.59	1522	1524	1511	2000	1079	1541	1516.71	0.80	0	-166	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	481	-10.98	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.75	1262	20241114	20.05	2845	-46.75	20240417	1262	20.05	20241114	2845	-46.75	20240417	1262	20.05	20241114	N	168330	500	158 억	252628	N	N	N	N
144	20241205	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1518	-23	5	-1.49	2758943	1819	5.36	1522	1524	1511	2000	1079	1541	1516.74	0.80	0	-122	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	482	-11.00	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.64	1262	20241114	20.29	2845	-46.64	20240417	1262	20.29	20241114	2845	-46.64	20240417	1262	20.29	20241114	N	168330	500	158 억	252628	N	N	N	N
145	20241205	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1522	-19	5	-1.23	1090615	717	2.11	1522	1522	1520	2000	1079	1541	1521.08	0.80	0	244	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	483	-11.03	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.50	1262	20241114	20.60	2845	-46.50	20240417	1262	20.60	20241114	2845	-46.50	20240417	1262	20.60	20241114	N	168330	500	158 억	252628	N	N	N	N
146	20241204	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	-38	5	-2.41	51175737	33942	56.88	1564	1564	1481	2050	1106	1579	1507.74	0.82	0	-7156	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	489	-11.17	1.32	12	0.11	-138.00	1164.00	2845	20240417	-45.83	1262	20241114	22.11	2845	-45.83	20240417	1262	22.11	20241114	2845	-45.83	20240417	1262	22.11	20241114	N	168330	500	158 억	259633	N	N	N	N
147	20241204	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1531	-48	5	-3.04	49484788	32843	55.04	1564	1564	1481	2050	1106	1579	1506.71	0.82	0	-6956	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	486	-11.09	1.32	12	0.10	-138.00	1164.00	2845	20240417	-46.19	1262	20241114	21.32	2845	-46.19	20240417	1262	21.32	20241114	2845	-46.19	20240417	1262	21.32	20241114	N	168330	500	158 억	259633	N	N	N	N
148	20241204	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1512	-67	5	-4.24	46606042	30949	51.87	1564	1564	1481	2050	1106	1579	1505.90	0.82	0	-6580	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	480	-10.96	1.30	12	0.10	-138.00	1164.00	2845	20240417	-46.85	1262	20241114	19.81	2845	-46.85	20240417	1262	19.81	20241114	2845	-46.85	20240417	1262	19.81	20241114	N	168330	500	158 억	259633	N	N	N	N
149	20241204	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	-72	5	-4.56	43781348	29081	48.74	1564	1564	1481	2050	1106	1579	1505.50	0.82	0	-6487	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	479	-10.92	1.29	12	0.09	-138.00	1164.00	2845	20240417	-47.03	1262	20241114	19.41	2845	-47.03	20240417	1262	19.41	20241114	2845	-47.03	20240417	1262	19.41	20241114	N	168330	500	158 억	259633	N	N	N	N
150	20241204	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1508	-71	5	-4.50	42634204	28319	47.46	1564	1564	1481	2050	1106	1579	1505.50	0.82	0	-6382	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	479	-10.93	1.30	12	0.09	-138.00	1164.00	2845	20240417	-46.99	1262	20241114	19.49	2845	-46.99	20240417	1262	19.49	20241114	2845	-46.99	20240417	1262	19.49	20241114	N	168330	500	158 억	259633	N	N	N	N
151	20241204	110751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	-75	5	-4.75	32587539	21633	36.25	1564	1564	1481	2050	1106	1579	1506.38	0.82	0	-4519	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	478	-10.90	1.29	12	0.07	-138.00	1164.00	2845	20240417	-47.14	1262	20241114	19.18	2845	-47.14	20240417	1262	19.18	20241114	2845	-47.14	20240417	1262	19.18	20241114	N	168330	500	158 억	259633	N	N	N	N
152	20241204	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	-62	5	-3.93	29372386	19497	32.67	1564	1564	1481	2050	1106	1579	1506.51	0.82	0	-4392	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	482	-10.99	1.30	12	0.06	-138.00	1164.00	2845	20240417	-46.68	1262	20241114	20.21	2845	-46.68	20240417	1262	20.21	20241114	2845	-46.68	20240417	1262	20.21	20241114	N	168330	500	158 억	259633	N	N	N	N
153	20241204	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1521	-58	5	-3.67	108474	71	0.12	1564	1564	1521	2050	1106	1579	1527.80	0.82	0	51	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	483	-11.02	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.54	1262	20241114	20.52	2845	-46.54	20240417	1262	20.52	20241114	2845	-46.54	20240417	1262	20.52	20241114	N	168330	500	158 억	259633	N	N	N	N
154	20241203	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1579	-10	5	-0.63	92862045	59670	145.99	1585	1593	1520	2065	1113	1589	1556.26	0.83	0	-3408	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	501	-11.44	1.36	12	0.19	-138.00	1164.00	2845	20240417	-44.50	1262	20241114	25.12	2845	-44.50	20240417	1262	25.12	20241114	2845	-44.50	20240417	1262	25.12	20241114	N	168330	500	158 억	263041	N	N	N	N
155	20241203	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1544	-45	5	-2.83	89541075	57552	140.81	1585	1593	1520	2065	1113	1589	1555.83	0.83	0	-3241	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	490	-11.19	1.33	12	0.18	-138.00	1164.00	2845	20240417	-45.73	1262	20241114	22.35	2845	-45.73	20240417	1262	22.35	20241114	2845	-45.73	20240417	1262	22.35	20241114	N	168330	500	158 억	263041	N	N	N	N
156	20241203	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	-49	5	-3.08	85421987	54873	134.25	1585	1593	1520	2065	1113	1589	1556.72	0.83	0	-3411	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	489	-11.16	1.32	12	0.17	-138.00	1164.00	2845	20240417	-45.87	1262	20241114	22.03	2845	-45.87	20240417	1262	22.03	20241114	2845	-45.87	20240417	1262	22.03	20241114	N	168330	500	158 억	263041	N	N	N	N
157	20241203	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1549	-40	5	-2.52	55754646	35563	87.01	1585	1593	1534	2065	1113	1589	1567.77	0.83	0	-4348	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	492	-11.22	1.33	12	0.11	-138.00	1164.00	2845	20240417	-45.55	1262	20241114	22.74	2845	-45.55	20240417	1262	22.74	20241114	2845	-45.55	20240417	1262	22.74	20241114	N	168330	500	158 억	263041	N	N	N	N
158	20241203	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	-44	5	-2.77	50801318	32353	79.15	1585	1593	1545	2065	1113	1589	1570.22	0.83	0	-4902	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	491	-11.20	1.33	12	0.10	-138.00	1164.00	2845	20240417	-45.69	1262	20241114	22.42	2845	-45.69	20240417	1262	22.42	20241114	2845	-45.69	20240417	1262	22.42	20241114	N	168330	500	158 억	263041	N	N	N	N
159	20241203	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1563	-26	5	-1.64	38918170	24713	60.46	1585	1593	1562	2065	1113	1589	1574.81	0.83	0	-2415	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	496	-11.33	1.34	12	0.08	-138.00	1164.00	2845	20240417	-45.06	1262	20241114	23.85	2845	-45.06	20240417	1262	23.85	20241114	2845	-45.06	20240417	1262	23.85	20241114	N	168330	500	158 억	263041	N	N	N	N
160	20241203	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1574	-15	5	-0.94	19085365	12087	29.57	1585	1593	1571	2065	1113	1589	1579.00	0.83	0	-3561	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	500	-11.41	1.35	12	0.04	-138.00	1164.00	2845	20240417	-44.67	1262	20241114	24.72	2845	-44.67	20240417	1262	24.72	20241114	2845	-44.67	20240417	1262	24.72	20241114	N	168330	500	158 억	263041	N	N	N	N
161	20241203	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1589	0	3	0.00	4346261	2742	6.71	1585	1589	1585	2065	1113	1589	1585.07	0.83	0	-497	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	505	-11.51	1.37	12	0.01	-138.00	1164.00	2845	20240417	-44.15	1262	20241114	25.91	2845	-44.15	20240417	1262	25.91	20241114	2845	-44.15	20240417	1262	25.91	20241114	N	168330	500	158 억	263041	N	N	N	N
162	20241202	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1589	33	2	2.12	64104684	40589	78.50	1556	1635	1556	2020	1090	1556	1579.36	0.81	0	5338	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	505	-11.51	1.37	12	0.13	-138.00	1164.00	2845	20240417	-44.15	1262	20241114	25.91	2845	-44.15	20240417	1262	25.91	20241114	2845	-44.15	20240417	1262	25.91	20241114	N	168330	500	158 억	257703	N	N	N	N
163	20241202	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1581	25	2	1.61	60018955	37996	73.48	1556	1635	1556	2020	1090	1556	1579.61	0.81	0	5501	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	502	-11.46	1.36	12	0.12	-138.00	1164.00	2845	20240417	-44.43	1262	20241114	25.28	2845	-44.43	20240417	1262	25.28	20241114	2845	-44.43	20240417	1262	25.28	20241114	N	168330	500	158 억	257703	N	N	N	N
164	20241202	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1572	16	2	1.03	50651871	32053	61.99	1556	1635	1556	2020	1090	1556	1580.25	0.81	0	5560	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	499	-11.39	1.35	12	0.10	-138.00	1164.00	2845	20240417	-44.75	1262	20241114	24.56	2845	-44.75	20240417	1262	24.56	20241114	2845	-44.75	20240417	1262	24.56	20241114	N	168330	500	158 억	257703	N	N	N	N
165	20241202	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1568	12	2	0.77	49671955	31429	60.78	1556	1635	1556	2020	1090	1556	1580.45	0.81	0	5557	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	498	-11.36	1.35	12	0.10	-138.00	1164.00	2845	20240417	-44.89	1262	20241114	24.25	2845	-44.89	20240417	1262	24.25	20241114	2845	-44.89	20240417	1262	24.25	20241114	N	168330	500	158 억	257703	N	N	N	N
166	20241202	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1579	23	2	1.48	44889045	28391	54.91	1556	1635	1556	2020	1090	1556	1581.10	0.81	0	6299	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	501	-11.44	1.36	12	0.09	-138.00	1164.00	2845	20240417	-44.50	1262	20241114	25.12	2845	-44.50	20240417	1262	25.12	20241114	2845	-44.50	20240417	1262	25.12	20241114	N	168330	500	158 억	257703	N	N	N	N
167	20241202	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1578	22	2	1.41	33350268	21098	40.80	1556	1635	1556	2020	1090	1556	1580.73	0.81	0	7304	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	501	-11.43	1.36	12	0.07	-138.00	1164.00	2845	20240417	-44.53	1262	20241114	25.04	2845	-44.53	20240417	1262	25.04	20241114	2845	-44.53	20240417	1262	25.04	20241114	N	168330	500	158 억	257703	N	N	N	N
168	20241202	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1576	20	2	1.29	31709765	20058	38.79	1556	1635	1556	2020	1090	1556	1580.90	0.81	0	7268	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	500	-11.42	1.35	12	0.06	-138.00	1164.00	2845	20240417	-44.60	1262	20241114	24.88	2845	-44.60	20240417	1262	24.88	20241114	2845	-44.60	20240417	1262	24.88	20241114	N	168330	500	158 억	257703	N	N	N	N
169	20241202	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1559	3	2	0.19	592053	380	0.73	1556	1560	1556	2020	1090	1556	1558.03	0.81	0	100	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	495	-11.30	1.34	12	0.00	-138.00	1164.00	2845	20240417	-45.20	1262	20241114	23.53	2845	-45.20	20240417	1262	23.53	20241114	2845	-45.20	20240417	1262	23.53	20241114	N	168330	500	158 억	257703	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History