KissMeData/169330/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1995	0	3	0.00	4751793	2381	23.41	2075	2075	1990	2590	1397	1995	1995.71	21.06	-21	-36	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.91	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
3	20241231	150924	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1995	0	3	0.00	4751793	2381	23.41	2075	2075	1990	2590	1397	1995	1995.71	21.06	-21	-36	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.91	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
4	20241231	140936	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1995	0	3	0.00	4751793	2381	23.41	2075	2075	1990	2590	1397	1995	1995.71	21.06	-21	-36	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.91	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
5	20241231	130937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1995	0	3	0.00	4751793	2381	23.41	2075	2075	1990	2590	1397	1995	1995.71	21.06	-21	-36	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.91	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
6	20241231	120936	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1995	0	3	0.00	4751793	2381	23.41	2075	2075	1990	2590	1397	1995	1995.71	21.06	-21	-36	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.91	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
7	20241231	110935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1995	0	3	0.00	4751793	2381	23.41	2075	2075	1990	2590	1397	1995	1995.71	21.06	-21	-36	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.91	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
8	20241231	100929	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1995	0	3	0.00	4751793	2381	23.41	2075	2075	1990	2590	1397	1995	1995.71	21.06	-21	-36	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.91	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
9	20241231	090935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1995	0	3	0.00	4751793	2381	23.41	2075	2075	1990	2590	1397	1995	1995.71	21.06	-21	-36	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.91	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
10	20241230	160931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1995	0	3	0.00	4751793	2381	23.41	2075	2075	1990	2590	1397	1995	1995.71	21.06	0	-36	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.91	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844369	N	N	N	N
11	20241230	150935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1996	1	2	0.05	3961773	1985	19.52	2075	2075	1990	2590	1397	1995	1995.86	21.06	0	-30	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.92	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.62	1792	20241209	11.38	3200	-37.62	20240111	1792	11.38	20241209	3200	-37.62	20240111	1792	11.38	20241209	0.02	N	169330	500	91 억	3844369	N	N	N	N
12	20241230	140934	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1996	1	2	0.05	3891913	1950	19.18	2075	2075	1990	2590	1397	1995	1995.85	21.06	0	-15	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.92	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.62	1792	20241209	11.38	3200	-37.62	20240111	1792	11.38	20241209	3200	-37.62	20240111	1792	11.38	20241209	0.02	N	169330	500	91 억	3844369	N	N	N	N
13	20241230	130935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1996	1	2	0.05	2728245	1367	13.44	2075	2075	1990	2590	1397	1995	1995.79	21.06	0	-15	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	364	25.92	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.62	1792	20241209	11.38	3200	-37.62	20240111	1792	11.38	20241209	3200	-37.62	20240111	1792	11.38	20241209	0.02	N	169330	500	91 억	3844369	N	N	N	N
14	20241230	120931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2015	20	2	1.00	850004	426	4.19	2075	2075	1990	2590	1397	1995	1995.31	21.06	0	-15	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	5	1	18256918	368	26.17	1.23	06	0.00	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	3200	-37.03	20240111	1792	12.44	20241209	3200	-37.03	20240111	1792	12.44	20241209	0.02	N	169330	500	91 억	3844369	N	N	N	N
15	20241230	110933	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2015	20	2	1.00	850004	426	4.19	2075	2075	1990	2590	1397	1995	1995.31	21.06	0	-15	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	5	1	18256918	368	26.17	1.23	06	0.00	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	3200	-37.03	20240111	1792	12.44	20241209	3200	-37.03	20240111	1792	12.44	20241209	0.02	N	169330	500	91 억	3844369	N	N	N	N
16	20241230	100933	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1991	-4	5	-0.20	529313	265	2.61	2075	2075	1990	2590	1397	1995	1997.41	21.06	0	6	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	1	1	18256918	363	25.86	1.22	06	0.00	77.00	1634.00	3200	20240111	-37.78	1792	20241209	11.10	3200	-37.78	20240111	1792	11.10	20241209	3200	-37.78	20240111	1792	11.10	20241209	0.02	N	169330	500	91 억	3844369	N	N	N	N
17	20241230	090935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2030	35	2	1.75	14290	7	0.07	2075	2075	1995	2590	1397	1995	2041.43	21.06	0	0	2041	2017	2006	1982	1971	2012	1977	91	595	500	1390	5	1	18256918	371	26.36	1.24	06	0.00	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	3200	-36.56	20240111	1792	13.28	20241209	3200	-36.56	20240111	1792	13.28	20241209	0.02	N	169330	500	91 억	3844369	N	N	N	N
18	20241227	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	-35	5	-1.72	20340963	10169	167.69	2030	2030	1995	2635	1425	2030	2000.29	21.06	0	-167	2110	2070	2035	1995	1960	2052	1977	91	605	500	1420	1	1	18256918	364	25.91	1.22	06	0.06	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844536	N	N	N	N
19	20241227	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	-35	5	-1.72	17164923	8577	141.44	2030	2030	1995	2635	1425	2030	2001.27	21.06	0	107	2110	2070	2035	1995	1960	2052	1977	91	605	500	1420	1	1	18256918	364	25.91	1.22	06	0.05	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844536	N	N	N	N
20	20241227	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	-35	5	-1.72	17164923	8577	141.44	2030	2030	1995	2635	1425	2030	2001.27	21.06	0	107	2110	2070	2035	1995	1960	2052	1977	91	605	500	1420	1	1	18256918	364	25.91	1.22	06	0.05	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844536	N	N	N	N
21	20241227	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1996	-34	5	-1.67	15516609	7751	127.82	2030	2030	1996	2635	1425	2030	2001.88	21.06	0	107	2110	2070	2035	1995	1960	2052	1977	91	605	500	1420	1	1	18256918	364	25.92	1.22	06	0.04	77.00	1634.00	3200	20240111	-37.62	1792	20241209	11.38	3200	-37.62	20240111	1792	11.38	20241209	3200	-37.62	20240111	1792	11.38	20241209	0.02	N	169330	500	91 억	3844536	N	N	N	N
22	20241227	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-31	5	-1.53	8210439	4094	67.51	2030	2030	1999	2635	1425	2030	2005.48	21.06	0	132	2110	2070	2035	1995	1960	2052	1977	91	605	500	1420	1	1	18256918	365	25.96	1.22	06	0.02	77.00	1634.00	3200	20240111	-37.53	1792	20241209	11.55	3200	-37.53	20240111	1792	11.55	20241209	3200	-37.53	20240111	1792	11.55	20241209	0.02	N	169330	500	91 억	3844536	N	N	N	N
23	20241227	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-30	5	-1.48	6806825	3392	55.94	2030	2030	2000	2635	1425	2030	2006.73	21.06	0	143	2110	2070	2035	1995	1960	2052	1977	91	605	500	1420	5	1	18256918	365	25.97	1.22	06	0.02	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	3200	-37.50	20240111	1792	11.61	20241209	3200	-37.50	20240111	1792	11.61	20241209	0.02	N	169330	500	91 억	3844536	N	N	N	N
24	20241227	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-15	5	-0.74	82950	41	0.68	2030	2030	2015	2635	1425	2030	2023.17	21.06	0	0	2110	2070	2035	1995	1960	2052	1977	91	605	500	1420	5	1	18256918	368	26.17	1.23	06	0.00	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	3200	-37.03	20240111	1792	12.44	20241209	3200	-37.03	20240111	1792	12.44	20241209	0.02	N	169330	500	91 억	3844536	N	N	N	N
25	20241227	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	0	3	0.00	12180	6	0.10	2030	2030	2030	2635	1425	2030	2030.00	21.06	0	0	2110	2070	2035	1995	1960	2052	1977	91	605	500	1420	5	1	18256918	371	26.36	1.24	06	0.00	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	3200	-36.56	20240111	1792	13.28	20241209	3200	-36.56	20240111	1792	13.28	20241209	0.02	N	169330	500	91 억	3844536	N	N	N	N
26	20241226	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	25	2	1.25	12251805	6064	96.19	2075	2075	2000	2605	1405	2005	2020.42	21.06	0	-115	2055	2029	2014	1988	1973	2022	1981	91	600	500	1400	5	1	18256918	371	26.36	1.24	06	0.03	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	3200	-36.56	20240111	1792	13.28	20241209	3200	-36.56	20240111	1792	13.28	20241209	0.02	N	169330	500	91 억	3844651	N	N	N	N
27	20241226	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	5	2	0.25	10984335	5433	86.18	2075	2075	2000	2605	1405	2005	2021.78	21.06	0	-110	2055	2029	2014	1988	1973	2022	1981	91	600	500	1400	5	1	18256918	367	26.10	1.23	06	0.03	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	3200	-37.19	20240111	1792	12.17	20241209	3200	-37.19	20240111	1792	12.17	20241209	0.02	N	169330	500	91 억	3844651	N	N	N	N
28	20241226	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-5	5	-0.25	10636570	5260	83.44	2075	2075	2000	2605	1405	2005	2022.16	21.06	0	-3	2055	2029	2014	1988	1973	2022	1981	91	600	500	1400	5	1	18256918	365	25.97	1.22	06	0.03	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	3200	-37.50	20240111	1792	11.61	20241209	3200	-37.50	20240111	1792	11.61	20241209	0.02	N	169330	500	91 억	3844651	N	N	N	N
29	20241226	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-5	5	-0.25	10552570	5218	82.77	2075	2075	2000	2605	1405	2005	2022.34	21.06	0	-2	2055	2029	2014	1988	1973	2022	1981	91	600	500	1400	5	1	18256918	365	25.97	1.22	06	0.03	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	3200	-37.50	20240111	1792	11.61	20241209	3200	-37.50	20240111	1792	11.61	20241209	0.02	N	169330	500	91 억	3844651	N	N	N	N
30	20241226	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	10	2	0.50	7787825	3842	60.95	2075	2075	2005	2605	1405	2005	2027.02	21.06	0	-1	2055	2029	2014	1988	1973	2022	1981	91	600	500	1400	5	1	18256918	368	26.17	1.23	06	0.02	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	3200	-37.03	20240111	1792	12.44	20241209	3200	-37.03	20240111	1792	12.44	20241209	0.02	N	169330	500	91 억	3844651	N	N	N	N
31	20241226	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	15	2	0.75	6442885	3175	50.36	2075	2075	2005	2605	1405	2005	2029.26	21.06	0	-1	2055	2029	2014	1988	1973	2022	1981	91	600	500	1400	5	1	18256918	369	26.23	1.24	06	0.02	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3200	-36.88	20240111	1792	12.72	20241209	0.02	N	169330	500	91 억	3844651	N	N	N	N
32	20241226	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	15	2	0.75	4256740	2093	33.20	2075	2075	2005	2605	1405	2005	2033.80	21.06	0	15	2055	2029	2014	1988	1973	2022	1981	91	600	500	1400	5	1	18256918	369	26.23	1.24	06	0.01	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3200	-36.88	20240111	1792	12.72	20241209	0.02	N	169330	500	91 억	3844651	N	N	N	N
33	20241226	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	70	2	3.49	726250	350	5.55	2075	2075	2075	2605	1405	2005	2075.00	21.06	0	-45	2055	2029	2014	1988	1973	2022	1981	91	600	500	1400	5	1	18256918	379	26.95	1.27	06	0.00	77.00	1634.00	3200	20240111	-35.16	1792	20241209	15.79	3200	-35.16	20240111	1792	15.79	20241209	3200	-35.16	20240111	1792	15.79	20241209	0.02	N	169330	500	91 억	3844651	N	N	N	N
34	20241224	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	0	3	0.00	12636485	6304	338.92	2040	2040	1999	2605	1405	2005	2004.52	21.06	0	-125	2023	2014	2006	1997	1989	2010	1993	91	600	500	1400	5	1	18256918	366	26.04	1.23	06	0.03	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844776	N	N	N	N
35	20241224	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-6	5	-0.30	10766298	5371	288.76	2040	2040	1999	2605	1405	2005	2004.52	21.06	0	19	2023	2014	2006	1997	1989	2010	1993	91	600	500	1400	1	1	18256918	365	25.96	1.22	06	0.03	77.00	1634.00	3200	20240111	-37.53	1792	20241209	11.55	3200	-37.53	20240111	1792	11.55	20241209	3200	-37.53	20240111	1792	11.55	20241209	0.02	N	169330	500	91 억	3844776	N	N	N	N
36	20241224	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	0	3	0.00	9774780	4875	262.10	2040	2040	1999	2605	1405	2005	2005.08	21.06	0	17	2023	2014	2006	1997	1989	2010	1993	91	600	500	1400	5	1	18256918	366	26.04	1.23	06	0.03	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844776	N	N	N	N
37	20241224	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-5	5	-0.25	8214920	4095	220.16	2040	2040	2000	2605	1405	2005	2006.09	21.06	0	17	2023	2014	2006	1997	1989	2010	1993	91	600	500	1400	5	1	18256918	365	25.97	1.22	06	0.02	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	3200	-37.50	20240111	1792	11.61	20241209	3200	-37.50	20240111	1792	11.61	20241209	0.02	N	169330	500	91 억	3844776	N	N	N	N
38	20241224	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-5	5	-0.25	6894895	3435	184.68	2040	2040	2000	2605	1405	2005	2007.25	21.06	0	17	2023	2014	2006	1997	1989	2010	1993	91	600	500	1400	5	1	18256918	365	25.97	1.22	06	0.02	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	3200	-37.50	20240111	1792	11.61	20241209	3200	-37.50	20240111	1792	11.61	20241209	0.02	N	169330	500	91 억	3844776	N	N	N	N
39	20241224	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	0	3	0.00	5481395	2730	146.77	2040	2040	2000	2605	1405	2005	2007.84	21.06	0	-111	2023	2014	2006	1997	1989	2010	1993	91	600	500	1400	5	1	18256918	366	26.04	1.23	06	0.01	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844776	N	N	N	N
40	20241224	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	15	2	0.75	2164855	1073	57.69	2040	2040	2005	2605	1405	2005	2017.57	21.06	0	-39	2023	2014	2006	1997	1989	2010	1993	91	600	500	1400	5	1	18256918	369	26.23	1.24	06	0.01	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3200	-36.88	20240111	1792	12.72	20241209	0.02	N	169330	500	91 억	3844776	N	N	N	N
41	20241224	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	0	3	0.00	12135	6	0.32	2040	2040	2005	2605	1405	2005	2022.50	21.06	0	0	2023	2014	2006	1997	1989	2010	1993	91	600	500	1400	5	1	18256918	366	26.04	1.23	06	0.00	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844776	N	N	N	N
42	20241223	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-10	5	-0.50	3733284	1860	122.13	2015	2015	1998	2615	1415	2015	2007.14	21.06	0	375	2068	2041	2013	1986	1958	2027	1972	91	600	500	1410	5	1	18256918	366	26.04	1.23	06	0.01	77.00	1634.00	3235	20231214	-38.02	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844800	N	N	N	N
43	20241223	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-16	5	-0.79	3518759	1753	115.10	2015	2015	1998	2615	1415	2015	2007.28	21.06	0	377	2068	2041	2013	1986	1958	2027	1972	91	600	500	1410	1	1	18256918	365	25.96	1.22	06	0.01	77.00	1634.00	3235	20231214	-38.21	1792	20241209	11.55	3200	-37.53	20240111	1792	11.55	20241209	3200	-37.53	20240111	1792	11.55	20241209	0.02	N	169330	500	91 억	3844800	N	N	N	N
44	20241223	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-10	5	-0.50	3067938	1528	100.33	2015	2015	1998	2615	1415	2015	2007.81	21.06	0	250	2068	2041	2013	1986	1958	2027	1972	91	600	500	1410	5	1	18256918	366	26.04	1.23	06	0.01	77.00	1634.00	3235	20231214	-38.02	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844800	N	N	N	N
45	20241223	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-10	5	-0.50	2470550	1230	80.76	2015	2015	2000	2615	1415	2015	2008.58	21.06	0	23	2068	2041	2013	1986	1958	2027	1972	91	600	500	1410	5	1	18256918	366	26.04	1.23	06	0.01	77.00	1634.00	3235	20231214	-38.02	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844800	N	N	N	N
46	20241223	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-10	5	-0.50	2470550	1230	80.76	2015	2015	2000	2615	1415	2015	2008.58	21.06	0	23	2068	2041	2013	1986	1958	2027	1972	91	600	500	1410	5	1	18256918	366	26.04	1.23	06	0.01	77.00	1634.00	3235	20231214	-38.02	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844800	N	N	N	N
47	20241223	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-5	5	-0.25	2121690	1056	69.34	2015	2015	2005	2615	1415	2015	2009.18	21.06	0	-22	2068	2041	2013	1986	1958	2027	1972	91	600	500	1410	5	1	18256918	367	26.10	1.23	06	0.01	77.00	1634.00	3235	20231214	-37.87	1792	20241209	12.17	3200	-37.19	20240111	1792	12.17	20241209	3200	-37.19	20240111	1792	12.17	20241209	0.02	N	169330	500	91 억	3844800	N	N	N	N
48	20241223	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-5	5	-0.25	797105	397	26.07	2015	2015	2005	2615	1415	2015	2007.82	21.06	0	-22	2068	2041	2013	1986	1958	2027	1972	91	600	500	1410	5	1	18256918	367	26.10	1.23	06	0.00	77.00	1634.00	3235	20231214	-37.87	1792	20241209	12.17	3200	-37.19	20240111	1792	12.17	20241209	3200	-37.19	20240111	1792	12.17	20241209	0.02	N	169330	500	91 억	3844800	N	N	N	N
49	20241223	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	0	3	0.00	6045	3	0.20	2015	2015	2015	2615	1415	2015	2015.00	21.06	0	0	2068	2041	2013	1986	1958	2027	1972	91	600	500	1410	5	1	18256918	368	26.17	1.23	06	0.00	77.00	1634.00	3235	20231214	-37.71	1792	20241209	12.44	3200	-37.03	20240111	1792	12.44	20241209	3200	-37.03	20240111	1792	12.44	20241209	0.02	N	169330	500	91 억	3844800	N	N	N	N
50	20241220	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-5	5	-0.25	3032942	1517	30.27	2040	2040	1985	2625	1415	2020	1999.30	21.06	0	-22	2086	2052	2026	1992	1966	2040	1980	91	605	500	1410	5	1	18256918	368	26.17	1.23	06	0.01	77.00	1634.00	3250	20231213	-38.00	1792	20241209	12.44	3200	-37.03	20240111	1792	12.44	20241209	3200	-37.03	20240111	1792	12.44	20241209	0.02	N	169330	500	91 억	3844822	N	N	N	N
51	20241220	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-21	5	-1.04	2926147	1464	29.21	2040	2040	1985	2625	1415	2020	1998.73	21.06	0	-4	2086	2052	2026	1992	1966	2040	1980	91	605	500	1410	1	1	18256918	365	25.96	1.22	06	0.01	77.00	1634.00	3250	20231213	-38.49	1792	20241209	11.55	3200	-37.53	20240111	1792	11.55	20241209	3200	-37.53	20240111	1792	11.55	20241209	0.02	N	169330	500	91 억	3844822	N	N	N	N
52	20241220	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-21	5	-1.04	2786163	1394	27.81	2040	2040	1985	2625	1415	2020	1998.68	21.06	0	-13	2086	2052	2026	1992	1966	2040	1980	91	605	500	1410	1	1	18256918	365	25.96	1.22	06	0.01	77.00	1634.00	3250	20231213	-38.49	1792	20241209	11.55	3200	-37.53	20240111	1792	11.55	20241209	3200	-37.53	20240111	1792	11.55	20241209	0.02	N	169330	500	91 억	3844822	N	N	N	N
53	20241220	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-21	5	-1.04	2546440	1274	25.42	2040	2040	1985	2625	1415	2020	1998.78	21.06	0	-13	2086	2052	2026	1992	1966	2040	1980	91	605	500	1410	1	1	18256918	365	25.96	1.22	06	0.01	77.00	1634.00	3250	20231213	-38.49	1792	20241209	11.55	3200	-37.53	20240111	1792	11.55	20241209	3200	-37.53	20240111	1792	11.55	20241209	0.02	N	169330	500	91 억	3844822	N	N	N	N
54	20241220	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-21	5	-1.04	1595426	798	15.92	2040	2040	1985	2625	1415	2020	1999.28	21.06	0	0	2086	2052	2026	1992	1966	2040	1980	91	605	500	1410	1	1	18256918	365	25.96	1.22	06	0.00	77.00	1634.00	3250	20231213	-38.49	1792	20241209	11.55	3200	-37.53	20240111	1792	11.55	20241209	3200	-37.53	20240111	1792	11.55	20241209	0.02	N	169330	500	91 억	3844822	N	N	N	N
55	20241220	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-10	5	-0.50	1393440	697	13.91	2040	2040	1985	2625	1415	2020	1999.20	21.06	0	2	2086	2052	2026	1992	1966	2040	1980	91	605	500	1410	5	1	18256918	367	26.10	1.23	06	0.00	77.00	1634.00	3250	20231213	-38.15	1792	20241209	12.17	3200	-37.19	20240111	1792	12.17	20241209	3200	-37.19	20240111	1792	12.17	20241209	0.02	N	169330	500	91 억	3844822	N	N	N	N
56	20241220	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-35	5	-1.73	360290	180	3.59	2040	2040	1985	2625	1415	2020	2001.61	21.06	0	-5	2086	2052	2026	1992	1966	2040	1980	91	605	500	1410	1	1	18256918	362	25.78	1.21	06	0.00	77.00	1634.00	3250	20231213	-38.92	1792	20241209	10.77	3200	-37.97	20240111	1792	10.77	20241209	3200	-37.97	20240111	1792	10.77	20241209	0.02	N	169330	500	91 억	3844822	N	N	N	N
57	20241220	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	0	3	0.00	8140	4	0.08	2040	2040	2020	2625	1415	2020	2035.00	21.06	0	0	2086	2052	2026	1992	1966	2040	1980	91	605	500	1410	5	1	18256918	369	26.23	1.24	06	0.00	77.00	1634.00	3250	20231213	-37.85	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3200	-36.88	20240111	1792	12.72	20241209	0.02	N	169330	500	91 억	3844822	N	N	N	N
58	20241219	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-5	5	-0.25	10112055	5012	198.02	2025	2060	2000	2630	1420	2025	2017.57	21.06	0	40	2061	2043	2017	1999	1973	2030	1986	91	605	500	1410	5	1	18256918	369	26.23	1.24	06	0.03	77.00	1634.00	3250	20231212	-37.85	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3200	-36.88	20240111	1792	12.72	20241209	0.02	N	169330	500	91 억	3844782	N	N	N	N
59	20241219	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-5	5	-0.25	9655555	4786	189.10	2025	2060	2000	2630	1420	2025	2017.46	21.06	0	244	2061	2043	2017	1999	1973	2030	1986	91	605	500	1410	5	1	18256918	369	26.23	1.24	06	0.03	77.00	1634.00	3250	20231212	-37.85	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3200	-36.88	20240111	1792	12.72	20241209	0.02	N	169330	500	91 억	3844782	N	N	N	N
60	20241219	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-20	5	-0.99	8466565	4193	165.67	2025	2060	2000	2630	1420	2025	2019.21	21.06	0	40	2061	2043	2017	1999	1973	2030	1986	91	605	500	1410	5	1	18256918	366	26.04	1.23	06	0.02	77.00	1634.00	3250	20231212	-38.31	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844782	N	N	N	N
61	20241219	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	5	2	0.25	8446515	4183	165.27	2025	2060	2000	2630	1420	2025	2019.25	21.06	0	40	2061	2043	2017	1999	1973	2030	1986	91	605	500	1410	5	1	18256918	371	26.36	1.24	06	0.02	77.00	1634.00	3250	20231212	-37.54	1792	20241209	13.28	3200	-36.56	20240111	1792	13.28	20241209	3200	-36.56	20240111	1792	13.28	20241209	0.02	N	169330	500	91 억	3844782	N	N	N	N
62	20241219	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-25	5	-1.23	8436365	4178	165.07	2025	2060	2000	2630	1420	2025	2019.24	21.06	0	40	2061	2043	2017	1999	1973	2030	1986	91	605	500	1410	5	1	18256918	365	25.97	1.22	06	0.02	77.00	1634.00	3250	20231212	-38.46	1792	20241209	11.61	3200	-37.50	20240111	1792	11.61	20241209	3200	-37.50	20240111	1792	11.61	20241209	0.02	N	169330	500	91 억	3844782	N	N	N	N
63	20241219	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-5	5	-0.25	3801185	1873	74.00	2025	2060	2015	2630	1420	2025	2029.46	21.06	0	39	2061	2043	2017	1999	1973	2030	1986	91	605	500	1410	5	1	18256918	369	26.23	1.24	06	0.01	77.00	1634.00	3250	20231212	-37.85	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3200	-36.88	20240111	1792	12.72	20241209	0.02	N	169330	500	91 억	3844782	N	N	N	N
64	20241219	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-5	5	-0.25	976290	482	19.04	2025	2060	2015	2630	1420	2025	2025.50	21.06	0	23	2061	2043	2017	1999	1973	2030	1986	91	605	500	1410	5	1	18256918	369	26.23	1.24	06	0.00	77.00	1634.00	3250	20231212	-37.85	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3200	-36.88	20240111	1792	12.72	20241209	0.02	N	169330	500	91 억	3844782	N	N	N	N
65	20241219	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	0	3	0.00	785700	388	15.33	2025	2025	2025	2630	1420	2025	2025.00	21.06	0	0	2061	2043	2017	1999	1973	2030	1986	91	605	500	1410	5	1	18256918	370	26.30	1.24	06	0.00	77.00	1634.00	3250	20231212	-37.69	1792	20241209	13.00	3200	-36.72	20240111	1792	13.00	20241209	3200	-36.72	20240111	1792	13.00	20241209	0.02	N	169330	500	91 억	3844782	N	N	N	N
66	20241218	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-10	5	-0.49	5097766	2531	33.96	2035	2035	1991	2645	1425	2035	2014.13	21.06	0	-77	2118	2076	2038	1996	1958	2057	1977	91	610	500	1420	5	1	18256918	370	26.30	1.24	06	0.01	77.00	1634.00	3290	20231211	-38.45	1792	20241209	13.00	3200	-36.72	20240111	1792	13.00	20241209	3200	-36.72	20240111	1792	13.00	20241209	0.02	N	169330	500	91 억	3844859	N	N	N	N
67	20241218	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	0	3	0.00	4680616	2325	31.20	2035	2035	1991	2645	1425	2035	2013.17	21.06	0	-20	2118	2076	2038	1996	1958	2057	1977	91	610	500	1420	5	1	18256918	372	26.43	1.25	06	0.01	77.00	1634.00	3290	20231211	-38.15	1792	20241209	13.56	3200	-36.41	20240111	1792	13.56	20241209	3200	-36.41	20240111	1792	13.56	20241209	0.02	N	169330	500	91 억	3844859	N	N	N	N
68	20241218	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	0	3	0.00	4082326	2031	27.25	2035	2035	1991	2645	1425	2035	2010.01	21.06	0	-20	2118	2076	2038	1996	1958	2057	1977	91	610	500	1420	5	1	18256918	372	26.43	1.25	06	0.01	77.00	1634.00	3290	20231211	-38.15	1792	20241209	13.56	3200	-36.41	20240111	1792	13.56	20241209	3200	-36.41	20240111	1792	13.56	20241209	0.02	N	169330	500	91 억	3844859	N	N	N	N
69	20241218	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-15	5	-0.74	4050066	2015	27.04	2035	2035	1991	2645	1425	2035	2009.96	21.06	0	-20	2118	2076	2038	1996	1958	2057	1977	91	610	500	1420	5	1	18256918	369	26.23	1.24	06	0.01	77.00	1634.00	3290	20231211	-38.60	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3200	-36.88	20240111	1792	12.72	20241209	0.02	N	169330	500	91 억	3844859	N	N	N	N
70	20241218	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-30	5	-1.47	4039906	2010	26.97	2035	2035	1991	2645	1425	2035	2009.90	21.06	0	-20	2118	2076	2038	1996	1958	2057	1977	91	610	500	1420	5	1	18256918	366	26.04	1.23	06	0.01	77.00	1634.00	3290	20231211	-39.06	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844859	N	N	N	N
71	20241218	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-25	5	-1.23	3048756	1521	20.41	2035	2035	1991	2645	1425	2035	2004.44	21.06	0	-30	2118	2076	2038	1996	1958	2057	1977	91	610	500	1420	5	1	18256918	367	26.10	1.23	06	0.01	77.00	1634.00	3290	20231211	-38.91	1792	20241209	12.17	3200	-37.19	20240111	1792	12.17	20241209	3200	-37.19	20240111	1792	12.17	20241209	0.02	N	169330	500	91 억	3844859	N	N	N	N
72	20241218	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-10	5	-0.49	581536	290	3.89	2035	2035	1991	2645	1425	2035	2005.30	21.06	0	-12	2118	2076	2038	1996	1958	2057	1977	91	610	500	1420	5	1	18256918	370	26.30	1.24	06	0.00	77.00	1634.00	3290	20231211	-38.45	1792	20241209	13.00	3200	-36.72	20240111	1792	13.00	20241209	3200	-36.72	20240111	1792	13.00	20241209	0.02	N	169330	500	91 억	3844859	N	N	N	N
73	20241218	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	0	3	0.00	10175	5	0.07	2035	2035	2035	2645	1425	2035	2035.00	21.06	0	0	2118	2076	2038	1996	1958	2057	1977	91	610	500	1420	5	1	18256918	372	26.43	1.25	06	0.00	77.00	1634.00	3290	20231211	-38.15	1792	20241209	13.56	3200	-36.41	20240111	1792	13.56	20241209	3200	-36.41	20240111	1792	13.56	20241209	0.02	N	169330	500	91 억	3844859	N	N	N	N
74	20241217	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-25	5	-1.21	15036720	7452	44.39	2080	2080	2000	2675	1445	2060	2017.81	21.06	0	-355	2106	2083	2037	2014	1968	2094	2025	91	615	500	1440	5	1	18256918	372	26.43	1.25	06	0.04	77.00	1634.00	3290	20231211	-38.15	1792	20241209	13.56	3200	-36.41	20240111	1792	13.56	20241209	3200	-36.41	20240111	1792	13.56	20241209	0.02	N	169330	500	91 억	3845214	N	N	N	N
75	20241217	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-50	5	-2.43	14435455	7156	42.62	2080	2080	2000	2675	1445	2060	2017.25	21.06	0	-360	2106	2083	2037	2014	1968	2094	2025	91	615	500	1440	5	1	18256918	367	26.10	1.23	06	0.04	77.00	1634.00	3290	20231211	-38.91	1792	20241209	12.17	3200	-37.19	20240111	1792	12.17	20241209	3200	-37.19	20240111	1792	12.17	20241209	0.02	N	169330	500	91 억	3845214	N	N	N	N
76	20241217	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-55	5	-2.67	13377425	6629	39.48	2080	2080	2000	2675	1445	2060	2018.02	21.06	0	-374	2106	2083	2037	2014	1968	2094	2025	91	615	500	1440	5	1	18256918	366	26.04	1.23	06	0.04	77.00	1634.00	3290	20231211	-39.06	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3845214	N	N	N	N
77	20241217	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-60	5	-2.91	13217025	6549	39.01	2080	2080	2000	2675	1445	2060	2018.17	21.06	0	-372	2106	2083	2037	2014	1968	2094	2025	91	615	500	1440	5	1	18256918	365	25.97	1.22	06	0.04	77.00	1634.00	3290	20231211	-39.21	1792	20241209	11.61	3200	-37.50	20240111	1792	11.61	20241209	3200	-37.50	20240111	1792	11.61	20241209	0.02	N	169330	500	91 억	3845214	N	N	N	N
78	20241217	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-50	5	-2.43	12035980	5962	35.51	2080	2080	2000	2675	1445	2060	2018.78	21.06	0	-331	2106	2083	2037	2014	1968	2094	2025	91	615	500	1440	5	1	18256918	367	26.10	1.23	06	0.03	77.00	1634.00	3290	20231211	-38.91	1792	20241209	12.17	3200	-37.19	20240111	1792	12.17	20241209	3200	-37.19	20240111	1792	12.17	20241209	0.02	N	169330	500	91 억	3845214	N	N	N	N
79	20241217	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-40	5	-1.94	3607120	1756	10.46	2080	2080	2010	2675	1445	2060	2054.17	21.06	0	-264	2106	2083	2037	2014	1968	2094	2025	91	615	500	1440	5	1	18256918	369	26.23	1.24	06	0.01	77.00	1634.00	3290	20231211	-38.60	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3200	-36.88	20240111	1792	12.72	20241209	0.02	N	169330	500	91 억	3845214	N	N	N	N
80	20241217	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-35	5	-1.70	3175730	1542	9.18	2080	2080	2025	2675	1445	2060	2059.49	21.06	0	-264	2106	2083	2037	2014	1968	2094	2025	91	615	500	1440	5	1	18256918	370	26.30	1.24	06	0.01	77.00	1634.00	3290	20231211	-38.45	1792	20241209	13.00	3200	-36.72	20240111	1792	13.00	20241209	3200	-36.72	20240111	1792	13.00	20241209	0.02	N	169330	500	91 억	3845214	N	N	N	N
81	20241217	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	15	2	0.73	1827510	882	5.25	2080	2080	2060	2675	1445	2060	2072.01	21.06	0	-229	2106	2083	2037	2014	1968	2094	2025	91	615	500	1440	5	1	18256918	379	26.95	1.27	06	0.00	77.00	1634.00	3290	20231211	-36.93	1792	20241209	15.79	3200	-35.16	20240111	1792	15.79	20241209	3200	-35.16	20240111	1792	15.79	20241209	0.02	N	169330	500	91 억	3845214	N	N	N	N
82	20241216	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	69	2	3.47	33746280	16740	291.33	1991	2060	1991	2585	1394	1991	2015.91	21.06	0	259	2065	2028	2008	1971	1951	2046	1989	91	594	500	1390	5	1	18256918	376	26.75	1.26	06	0.09	77.00	1634.00	3290	20231211	-37.39	1792	20241209	14.96	3200	-35.62	20240111	1792	14.96	20241209	3200	-35.62	20240111	1792	14.96	20241209	0.02	N	169330	500	91 억	3844967	N	N	N	N
83	20241216	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	14	2	0.70	32146760	15959	277.74	1991	2060	1991	2585	1394	1991	2014.33	21.06	0	259	2065	2028	2008	1971	1951	2046	1989	91	594	500	1390	5	1	18256918	366	26.04	1.23	06	0.09	77.00	1634.00	3290	20231211	-39.06	1792	20241209	11.89	3200	-37.34	20240111	1792	11.89	20241209	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844967	N	N	N	N
84	20241216	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	4	2	0.20	31250235	15511	269.94	1991	2060	1991	2585	1394	1991	2014.71	21.06	0	216	2065	2028	2008	1971	1951	2046	1989	91	594	500	1390	1	1	18256918	364	25.91	1.22	06	0.08	77.00	1634.00	3290	20231211	-39.36	1792	20241209	11.33	3200	-37.66	20240111	1792	11.33	20241209	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844967	N	N	N	N
85	20241216	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	34	2	1.71	30366187	15069	262.25	1991	2060	1991	2585	1394	1991	2015.14	21.06	0	252	2065	2028	2008	1971	1951	2046	1989	91	594	500	1390	5	1	18256918	370	26.30	1.24	06	0.08	77.00	1634.00	3290	20231211	-38.45	1792	20241209	13.00	3200	-36.72	20240111	1792	13.00	20241209	3200	-36.72	20240111	1792	13.00	20241209	0.02	N	169330	500	91 억	3844967	N	N	N	N
86	20241216	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	9	2	0.45	24874916	12321	214.43	1991	2060	1991	2585	1394	1991	2018.90	21.06	0	50	2065	2028	2008	1971	1951	2046	1989	91	594	500	1390	5	1	18256918	365	25.97	1.22	06	0.07	77.00	1634.00	3290	20231211	-39.21	1792	20241209	11.61	3200	-37.50	20240111	1792	11.61	20241209	3200	-37.50	20240111	1792	11.61	20241209	0.02	N	169330	500	91 억	3844967	N	N	N	N
87	20241216	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	39	2	1.96	13256052	6517	113.42	1991	2060	1991	2585	1394	1991	2034.07	21.06	0	-39	2065	2028	2008	1971	1951	2046	1989	91	594	500	1390	5	1	18256918	371	26.36	1.24	06	0.04	77.00	1634.00	3290	20231211	-38.30	1792	20241209	13.28	3200	-36.56	20240111	1792	13.28	20241209	3200	-36.56	20240111	1792	13.28	20241209	0.02	N	169330	500	91 억	3844967	N	N	N	N
88	20241216	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	39	2	1.96	6477822	3217	55.99	1991	2060	1991	2585	1394	1991	2013.62	21.06	0	-7	2065	2028	2008	1971	1951	2046	1989	91	594	500	1390	5	1	18256918	371	26.36	1.24	06	0.02	77.00	1634.00	3290	20231211	-38.30	1792	20241209	13.28	3200	-36.56	20240111	1792	13.28	20241209	3200	-36.56	20240111	1792	13.28	20241209	0.02	N	169330	500	91 억	3844967	N	N	N	N
89	20241216	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1991	0	3	0.00	9955	5	0.09	1991	1991	1991	2585	1394	1991	1991.00	21.06	0	0	2065	2028	2008	1971	1951	2046	1989	91	594	500	1390	1	1	18256918	363	25.86	1.22	06	0.00	77.00	1634.00	3290	20231211	-39.48	1792	20241209	11.10	3200	-37.78	20240111	1792	11.10	20241209	3200	-37.78	20240111	1792	11.10	20241209	0.02	N	169330	500	91 억	3844967	N	N	N	N
90	20241213	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1991	6	2	0.30	11515210	5746	57.93	1989	2045	1988	2580	1390	1985	2004.04	21.06	0	-178	2029	2006	1962	1939	1895	2018	1951	91	595	500	1380	1	1	18256918	363	25.86	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.48	1792	20241209	11.10	3200	-37.78	20240111	1792	11.10	20241209	3250	-38.74	20231213	1792	11.10	20241209	0.02	N	169330	500	91 억	3845145	N	N	N	N
91	20241213	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	25	2	1.26	10637008	5305	53.48	1989	2045	1988	2580	1390	1985	2005.09	21.06	0	-137	2029	2006	1962	1939	1895	2018	1951	91	595	500	1380	5	1	18256918	367	26.10	1.23	06	0.03	77.00	1634.00	3290	20231211	-38.91	1792	20241209	12.17	3200	-37.19	20240111	1792	12.17	20241209	3250	-38.15	20231213	1792	12.17	20241209	0.02	N	169330	500	91 억	3845145	N	N	N	N
92	20241213	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1991	6	2	0.30	10109988	5042	50.83	1989	2045	1988	2580	1390	1985	2005.15	21.06	0	-159	2029	2006	1962	1939	1895	2018	1951	91	595	500	1380	1	1	18256918	363	25.86	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.48	1792	20241209	11.10	3200	-37.78	20240111	1792	11.10	20241209	3250	-38.74	20231213	1792	11.10	20241209	0.02	N	169330	500	91 억	3845145	N	N	N	N
93	20241213	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	35	2	1.76	6529618	3246	32.73	1989	2045	1988	2580	1390	1985	2011.59	21.06	0	-194	2029	2006	1962	1939	1895	2018	1951	91	595	500	1380	5	1	18256918	369	26.23	1.24	06	0.02	77.00	1634.00	3290	20231211	-38.60	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3250	-37.85	20231213	1792	12.72	20241209	0.02	N	169330	500	91 억	3845145	N	N	N	N
94	20241213	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	35	2	1.76	6202378	3084	31.09	1989	2045	1988	2580	1390	1985	2011.15	21.06	0	-195	2029	2006	1962	1939	1895	2018	1951	91	595	500	1380	5	1	18256918	369	26.23	1.24	06	0.02	77.00	1634.00	3290	20231211	-38.60	1792	20241209	12.72	3200	-36.88	20240111	1792	12.72	20241209	3250	-37.85	20231213	1792	12.72	20241209	0.02	N	169330	500	91 억	3845145	N	N	N	N
95	20241213	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1991	6	2	0.30	6198338	3082	31.07	1989	2045	1988	2580	1390	1985	2011.14	21.06	0	-195	2029	2006	1962	1939	1895	2018	1951	91	595	500	1380	1	1	18256918	363	25.86	1.22	06	0.02	77.00	1634.00	3290	20231211	-39.48	1792	20241209	11.10	3200	-37.78	20240111	1792	11.10	20241209	3250	-38.74	20231213	1792	11.10	20241209	0.02	N	169330	500	91 억	3845145	N	N	N	N
96	20241213	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	15	2	0.76	5342358	2659	26.81	1989	2045	1988	2580	1390	1985	2009.16	21.06	0	-170	2029	2006	1962	1939	1895	2018	1951	91	595	500	1380	5	1	18256918	365	25.97	1.22	06	0.01	77.00	1634.00	3290	20231211	-39.21	1792	20241209	11.61	3200	-37.50	20240111	1792	11.61	20241209	3250	-38.46	20231213	1792	11.61	20241209	0.02	N	169330	500	91 억	3845145	N	N	N	N
97	20241213	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1989	4	2	0.20	272493	137	1.38	1989	1989	1989	2580	1390	1985	1989.00	21.06	0	-20	2029	2006	1962	1939	1895	2018	1951	91	595	500	1380	1	1	18256918	363	25.83	1.22	06	0.00	77.00	1634.00	3290	20231211	-39.54	1792	20241209	10.99	3200	-37.84	20240111	1792	10.99	20241209	3250	-38.80	20231213	1792	10.99	20241209	0.02	N	169330	500	91 억	3845145	N	N	N	N
98	20241212	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	63	2	3.28	19381810	9919	105.45	1922	1985	1918	2495	1346	1922	1953.98	21.06	0	25	1943	1932	1913	1902	1883	1923	1893	91	573	500	1340	1	1	18256918	362	25.78	1.21	06	0.05	77.00	1634.00	3290	20231211	-39.67	1792	20241209	10.77	3200	-37.97	20240111	1792	10.77	20241209	3250	-38.92	20231212	1792	10.77	20241209	0.02	N	169330	500	91 억	3845120	N	N	N	N
99	20241212	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1974	52	2	2.71	15850495	8140	86.54	1922	1974	1918	2495	1346	1922	1947.24	21.06	0	25	1943	1932	1913	1902	1883	1923	1893	91	573	500	1340	1	1	18256918	360	25.64	1.21	06	0.04	77.00	1634.00	3290	20231211	-40.00	1792	20241209	10.16	3200	-38.31	20240111	1792	10.16	20241209	3250	-39.26	20231212	1792	10.16	20241209	0.02	N	169330	500	91 억	3845120	N	N	N	N
100	20241212	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1972	50	2	2.60	14745194	7580	80.59	1922	1973	1918	2495	1346	1922	1945.28	21.06	0	85	1943	1932	1913	1902	1883	1923	1893	91	573	500	1340	1	1	18256918	360	25.61	1.21	06	0.04	77.00	1634.00	3290	20231211	-40.06	1792	20241209	10.04	3200	-38.38	20240111	1792	10.04	20241209	3250	-39.32	20231212	1792	10.04	20241209	0.02	N	169330	500	91 억	3845120	N	N	N	N
101	20241212	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1953	31	2	1.61	14662384	7538	80.14	1922	1973	1918	2495	1346	1922	1945.13	21.06	0	85	1943	1932	1913	1902	1883	1923	1893	91	573	500	1340	1	1	18256918	357	25.36	1.20	06	0.04	77.00	1634.00	3290	20231211	-40.64	1792	20241209	8.98	3200	-38.97	20240111	1792	8.98	20241209	3250	-39.91	20231212	1792	8.98	20241209	0.02	N	169330	500	91 억	3845120	N	N	N	N
102	20241212	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	32	2	1.66	13383069	6883	73.18	1922	1973	1918	2495	1346	1922	1944.37	21.06	0	71	1943	1932	1913	1902	1883	1923	1893	91	573	500	1340	1	1	18256918	357	25.38	1.20	06	0.04	77.00	1634.00	3290	20231211	-40.61	1792	20241209	9.04	3200	-38.94	20240111	1792	9.04	20241209	3250	-39.88	20231212	1792	9.04	20241209	0.02	N	169330	500	91 억	3845120	N	N	N	N
103	20241212	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1973	51	2	2.65	11885390	6117	65.03	1922	1973	1918	2495	1346	1922	1943.01	21.06	0	71	1943	1932	1913	1902	1883	1923	1893	91	573	500	1340	1	1	18256918	360	25.62	1.21	06	0.03	77.00	1634.00	3290	20231211	-40.03	1792	20241209	10.10	3200	-38.34	20240111	1792	10.10	20241209	3250	-39.29	20231212	1792	10.10	20241209	0.02	N	169330	500	91 억	3845120	N	N	N	N
104	20241212	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1970	48	2	2.50	11384503	5863	62.33	1922	1970	1918	2495	1346	1922	1941.75	21.06	0	131	1943	1932	1913	1902	1883	1923	1893	91	573	500	1340	1	1	18256918	360	25.58	1.21	06	0.03	77.00	1634.00	3290	20231211	-40.12	1792	20241209	9.93	3200	-38.44	20240111	1792	9.93	20241209	3250	-39.38	20231212	1792	9.93	20241209	0.02	N	169330	500	91 억	3845120	N	N	N	N
105	20241212	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1922	0	3	0.00	392088	204	2.17	1922	1922	1922	2495	1346	1922	1922.00	21.06	0	-8	1943	1932	1913	1902	1883	1923	1893	91	573	500	1340	1	1	18256918	351	24.96	1.18	06	0.00	77.00	1634.00	3290	20231211	-41.58	1792	20241209	7.25	3200	-39.94	20240111	1792	7.25	20241209	3250	-40.86	20231212	1792	7.25	20241209	0.02	N	169330	500	91 억	3845120	N	N	N	N
106	20241211	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1922	44	2	2.34	18042251	9406	106.50	1924	1924	1894	2440	1315	1878	1918.16	21.06	0	111	1934	1906	1858	1830	1782	1920	1844	91	562	500	1310	1	1	18256918	351	24.96	1.18	06	0.05	77.00	1634.00	3290	20231211	-41.58	1792	20241209	7.25	3200	-39.94	20240111	1792	7.25	20241209	3290	-41.58	20231211	1792	7.25	20241209	0.02	N	169330	500	91 억	3844985	N	N	N	N
107	20241211	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1923	45	2	2.40	18034563	9402	106.45	1924	1924	1894	2440	1315	1878	1918.16	21.06	0	111	1934	1906	1858	1830	1782	1920	1844	91	562	500	1310	1	1	18256918	351	24.97	1.18	06	0.05	77.00	1634.00	3290	20231211	-41.55	1792	20241209	7.31	3200	-39.91	20240111	1792	7.31	20241209	3290	-41.55	20231211	1792	7.31	20241209	0.02	N	169330	500	91 억	3844985	N	N	N	N
108	20241211	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1923	45	2	2.40	12136725	6324	71.60	1924	1924	1894	2440	1315	1878	1919.15	21.06	0	-56	1934	1906	1858	1830	1782	1920	1844	91	562	500	1310	1	1	18256918	351	24.97	1.18	06	0.03	77.00	1634.00	3290	20231211	-41.55	1792	20241209	7.31	3200	-39.91	20240111	1792	7.31	20241209	3290	-41.55	20231211	1792	7.31	20241209	0.02	N	169330	500	91 억	3844985	N	N	N	N
109	20241211	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1923	45	2	2.40	9519622	4963	56.19	1924	1924	1894	2440	1315	1878	1918.12	21.06	0	-59	1934	1906	1858	1830	1782	1920	1844	91	562	500	1310	1	1	18256918	351	24.97	1.18	06	0.03	77.00	1634.00	3290	20231211	-41.55	1792	20241209	7.31	3200	-39.91	20240111	1792	7.31	20241209	3290	-41.55	20231211	1792	7.31	20241209	0.02	N	169330	500	91 억	3844985	N	N	N	N
110	20241211	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1923	45	2	2.40	7797380	4062	45.99	1924	1924	1894	2440	1315	1878	1919.59	21.06	0	-59	1934	1906	1858	1830	1782	1920	1844	91	562	500	1310	1	1	18256918	351	24.97	1.18	06	0.02	77.00	1634.00	3290	20231211	-41.55	1792	20241209	7.31	3200	-39.91	20240111	1792	7.31	20241209	3290	-41.55	20231211	1792	7.31	20241209	0.02	N	169330	500	91 억	3844985	N	N	N	N
111	20241211	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1924	46	2	2.45	5157052	2683	30.38	1924	1924	1894	2440	1315	1878	1922.12	21.06	0	-150	1934	1906	1858	1830	1782	1920	1844	91	562	500	1310	1	1	18256918	351	24.99	1.18	06	0.01	77.00	1634.00	3290	20231211	-41.52	1792	20241209	7.37	3200	-39.88	20240111	1792	7.37	20241209	3290	-41.52	20231211	1792	7.37	20241209	0.02	N	169330	500	91 억	3844985	N	N	N	N
112	20241211	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1922	44	2	2.34	2763775	1437	16.27	1924	1924	1894	2440	1315	1878	1923.30	21.06	0	-55	1934	1906	1858	1830	1782	1920	1844	91	562	500	1310	1	1	18256918	351	24.96	1.18	06	0.01	77.00	1634.00	3290	20231211	-41.58	1792	20241209	7.25	3200	-39.94	20240111	1792	7.25	20241209	3290	-41.58	20231211	1792	7.25	20241209	0.02	N	169330	500	91 억	3844985	N	N	N	N
113	20241211	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1924	46	2	2.45	13467	7	0.08	1924	1924	1923	2440	1315	1878	1923.86	21.06	0	0	1934	1906	1858	1830	1782	1920	1844	91	562	500	1310	1	1	18256918	351	24.99	1.18	06	0.00	77.00	1634.00	3290	20231211	-41.52	1792	20241209	7.37	3200	-39.88	20240111	1792	7.37	20241209	3290	-41.52	20231211	1792	7.37	20241209	0.02	N	169330	500	91 억	3844985	N	N	N	N
114	20241210	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1878	68	2	3.76	16459924	8832	11.89	1810	1886	1810	2350	1267	1810	1863.67	21.06	0	-394	2075	1942	1867	1734	1659	1905	1697	91	540	500	1260	1	1	18256918	343	24.39	1.15	06	0.05	77.00	1634.00	3290	20231211	-42.92	1792	20241209	4.80	3200	-41.31	20240111	1792	4.80	20241209	3290	-42.92	20231211	1792	4.80	20241209	0.02	N	169330	500	91 억	3845379	N	N	N	N
115	20241210	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1878	68	2	3.76	14352808	7710	10.38	1810	1886	1810	2350	1267	1810	1861.58	21.06	0	464	2075	1942	1867	1734	1659	1905	1697	91	540	500	1260	1	1	18256918	343	24.39	1.15	06	0.04	77.00	1634.00	3290	20231211	-42.92	1792	20241209	4.80	3200	-41.31	20240111	1792	4.80	20241209	3290	-42.92	20231211	1792	4.80	20241209	0.02	N	169330	500	91 억	3845379	N	N	N	N
116	20241210	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	70	2	3.87	13079122	7032	9.47	1810	1886	1810	2350	1267	1810	1859.94	21.06	0	717	2075	1942	1867	1734	1659	1905	1697	91	540	500	1260	1	1	18256918	343	24.42	1.15	06	0.04	77.00	1634.00	3290	20231211	-42.86	1792	20241209	4.91	3200	-41.25	20240111	1792	4.91	20241209	3290	-42.86	20231211	1792	4.91	20241209	0.02	N	169330	500	91 억	3845379	N	N	N	N
117	20241210	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1875	65	2	3.59	12785842	6876	9.26	1810	1886	1810	2350	1267	1810	1859.49	21.06	0	764	2075	1942	1867	1734	1659	1905	1697	91	540	500	1260	1	1	18256918	342	24.35	1.15	06	0.04	77.00	1634.00	3290	20231211	-43.01	1792	20241209	4.63	3200	-41.41	20240111	1792	4.63	20241209	3290	-43.01	20231211	1792	4.63	20241209	0.02	N	169330	500	91 억	3845379	N	N	N	N
118	20241210	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	70	2	3.87	12778337	6872	9.25	1810	1886	1810	2350	1267	1810	1859.48	21.06	0	764	2075	1942	1867	1734	1659	1905	1697	91	540	500	1260	1	1	18256918	343	24.42	1.15	06	0.04	77.00	1634.00	3290	20231211	-42.86	1792	20241209	4.91	3200	-41.25	20240111	1792	4.91	20241209	3290	-42.86	20231211	1792	4.91	20241209	0.02	N	169330	500	91 억	3845379	N	N	N	N
119	20241210	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1881	71	2	3.92	12396667	6669	8.98	1810	1886	1810	2350	1267	1810	1858.85	21.06	0	790	2075	1942	1867	1734	1659	1905	1697	91	540	500	1260	1	1	18256918	343	24.43	1.15	06	0.04	77.00	1634.00	3290	20231211	-42.83	1792	20241209	4.97	3200	-41.22	20240111	1792	4.97	20241209	3290	-42.83	20231211	1792	4.97	20241209	0.02	N	169330	500	91 억	3845379	N	N	N	N
120	20241210	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1881	71	2	3.92	9702354	5235	7.05	1810	1886	1810	2350	1267	1810	1853.36	21.06	0	852	2075	1942	1867	1734	1659	1905	1697	91	540	500	1260	1	1	18256918	343	24.43	1.15	06	0.03	77.00	1634.00	3290	20231211	-42.83	1792	20241209	4.97	3200	-41.22	20240111	1792	4.97	20241209	3290	-42.83	20231211	1792	4.97	20241209	0.02	N	169330	500	91 억	3845379	N	N	N	N
121	20241210	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	0	3	0.00	1967470	1087	1.46	1810	1810	1810	2350	1267	1810	1810.00	21.06	0	0	2075	1942	1867	1734	1659	1905	1697	91	540	500	1260	1	1	18256918	330	23.51	1.11	06	0.01	77.00	1634.00	3290	20231211	-44.98	1792	20241209	1.00	3200	-43.44	20240111	1792	1.00	20241209	3290	-44.98	20231211	1792	1.00	20241209	0.02	N	169330	500	91 억	3845379	N	N	N	N
122	20241209	160843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1810	-190	5	-9.50	138410512	74281	1345.91	2000	2000	1792	2600	1400	2000	1863.36	21.06	0	-740	2022	2010	1993	1981	1964	2014	1985	91	600	500	1400	1	1	18256918	330	23.51	1.11	06	0.41	77.00	1634.00	3290	20231211	-44.98	1792	20241209	1.00	3200	-43.44	20240111	1792	1.00	20241209	3290	-44.98	20231211	1792	1.00	20241209	0.02	N	169330	500	91 억	3845790	N	N	N	N
123	20241209	150843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1813	-187	5	-9.35	125318686	67048	1214.86	2000	2000	1800	2600	1400	2000	1869.09	21.06	0	1766	2022	2010	1993	1981	1964	2014	1985	91	600	500	1400	1	1	18256918	331	23.55	1.11	06	0.37	77.00	1634.00	3290	20231211	-44.89	1800	20241209	0.72	3200	-43.34	20240111	1800	0.72	20241209	3290	-44.89	20231211	1800	0.72	20241209	0.02	N	169330	500	91 억	3845790	N	N	N	N
124	20241209	140844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1801	-199	5	-9.95	100481729	53304	965.83	2000	2000	1801	2600	1400	2000	1885.07	21.06	0	1568	2022	2010	1993	1981	1964	2014	1985	91	600	500	1400	1	1	18256918	329	23.39	1.10	06	0.29	77.00	1634.00	3290	20231211	-45.26	1801	20241209	0.00	3200	-43.72	20240111	1801	0.00	20241209	3290	-45.26	20231211	1801	0.00	20241209	0.02	N	169330	500	91 억	3845790	Y	N	N	N
125	20241209	130847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1870	-130	5	-6.50	50863908	26308	476.68	2000	2000	1870	2600	1400	2000	1933.40	21.06	0	184	2022	2010	1993	1981	1964	2014	1985	91	600	500	1400	1	1	18256918	341	24.29	1.14	06	0.14	77.00	1634.00	3290	20231211	-43.16	1870	20241209	0.00	3200	-41.56	20240111	1870	0.00	20241209	3290	-43.16	20231211	1870	0.00	20241209	0.02	N	169330	500	91 억	3845790	N	N	N	N
126	20241209	120843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1891	-109	5	-5.45	40792362	20968	379.92	2000	2000	1881	2600	1400	2000	1945.46	21.06	0	313	2022	2010	1993	1981	1964	2014	1985	91	600	500	1400	1	1	18256918	345	24.56	1.16	06	0.11	77.00	1634.00	3290	20231211	-42.52	1881	20241209	0.53	3200	-40.91	20240111	1881	0.53	20241209	3290	-42.52	20231211	1881	0.53	20241209	0.02	N	169330	500	91 억	3845790	N	N	N	N
127	20241209	110845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1941	-59	5	-2.95	27509069	14095	255.39	2000	2000	1940	2600	1400	2000	1951.69	21.06	0	383	2022	2010	1993	1981	1964	2014	1985	91	600	500	1400	1	1	18256918	354	25.21	1.19	06	0.08	77.00	1634.00	3290	20231211	-41.00	1940	20241209	0.05	3200	-39.34	20240111	1940	0.05	20241209	3290	-41.00	20231211	1940	0.05	20241209	0.02	N	169330	500	91 억	3845790	N	N	N	N
128	20241209	100842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1944	-56	5	-2.80	21956613	11239	203.64	2000	2000	1941	2600	1400	2000	1953.61	21.06	0	596	2022	2010	1993	1981	1964	2014	1985	91	600	500	1400	1	1	18256918	355	25.25	1.19	06	0.06	77.00	1634.00	3290	20231211	-40.91	1941	20241209	0.15	3200	-39.25	20240111	1941	0.15	20241209	3290	-40.91	20231211	1941	0.15	20241209	0.02	N	169330	500	91 억	3845790	N	N	N	N
129	20241209	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1960	-40	5	-2.00	4451294	2260	40.95	2000	2000	1960	2600	1400	2000	1969.60	21.06	0	-41	2022	2010	1993	1981	1964	2014	1985	91	600	500	1400	1	1	18256918	358	25.45	1.20	06	0.01	77.00	1634.00	3290	20231211	-40.43	1951	20241204	0.46	3200	-38.75	20240111	1951	0.46	20241204	3290	-40.43	20231211	1951	0.46	20241204	0.02	N	169330	500	91 억	3845790	N	N	N	N
130	20241206	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	0	3	0.00	10640435	5335	111.15	2000	2005	1976	2600	1400	2000	1994.46	21.07	0	-87	2066	2032	2006	1972	1946	2020	1960	91	600	500	1400	5	1	18256918	365	25.97	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.21	1951	20241204	2.51	3200	-37.50	20240111	1951	2.51	20241204	3290	-39.21	20231211	1951	2.51	20241204	0.02	N	169330	500	91 억	3845877	N	N	N	N
131	20241206	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	0	3	0.00	10584435	5307	110.56	2000	2005	1976	2600	1400	2000	1994.43	21.07	0	-87	2066	2032	2006	1972	1946	2020	1960	91	600	500	1400	5	1	18256918	365	25.97	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.21	1951	20241204	2.51	3200	-37.50	20240111	1951	2.51	20241204	3290	-39.21	20231211	1951	2.51	20241204	0.02	N	169330	500	91 억	3845877	N	N	N	N
132	20241206	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	5	2	0.25	10444125	5237	109.10	2000	2005	1976	2600	1400	2000	1994.30	21.07	0	-87	2066	2032	2006	1972	1946	2020	1960	91	600	500	1400	5	1	18256918	366	26.04	1.23	06	0.03	77.00	1634.00	3290	20231211	-39.06	1951	20241204	2.77	3200	-37.34	20240111	1951	2.77	20241204	3290	-39.06	20231211	1951	2.77	20241204	0.02	N	169330	500	91 억	3845877	N	N	N	N
133	20241206	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	0	3	0.00	9855025	4943	102.98	2000	2000	1976	2600	1400	2000	1993.73	21.07	0	-87	2066	2032	2006	1972	1946	2020	1960	91	600	500	1400	5	1	18256918	365	25.97	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.21	1951	20241204	2.51	3200	-37.50	20240111	1951	2.51	20241204	3290	-39.21	20231211	1951	2.51	20241204	0.02	N	169330	500	91 억	3845877	N	N	N	N
134	20241206	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-1	5	-0.05	3817404	1924	40.08	2000	2000	1976	2600	1400	2000	1984.10	21.07	0	-86	2066	2032	2006	1972	1946	2020	1960	91	600	500	1400	1	1	18256918	365	25.96	1.22	06	0.01	77.00	1634.00	3290	20231211	-39.24	1951	20241204	2.46	3200	-37.53	20240111	1951	2.46	20241204	3290	-39.24	20231211	1951	2.46	20241204	0.02	N	169330	500	91 억	3845877	N	N	N	N
135	20241206	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	-5	5	-0.25	3645683	1838	38.29	2000	2000	1976	2600	1400	2000	1983.51	21.07	0	-86	2066	2032	2006	1972	1946	2020	1960	91	600	500	1400	1	1	18256918	364	25.91	1.22	06	0.01	77.00	1634.00	3290	20231211	-39.36	1951	20241204	2.26	3200	-37.66	20240111	1951	2.26	20241204	3290	-39.36	20231211	1951	2.26	20241204	0.02	N	169330	500	91 억	3845877	N	N	N	N
136	20241206	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-1	5	-0.05	3266609	1648	34.33	2000	2000	1976	2600	1400	2000	1982.17	21.07	0	-86	2066	2032	2006	1972	1946	2020	1960	91	600	500	1400	1	1	18256918	365	25.96	1.22	06	0.01	77.00	1634.00	3290	20231211	-39.24	1951	20241204	2.46	3200	-37.53	20240111	1951	2.46	20241204	3290	-39.24	20231211	1951	2.46	20241204	0.02	N	169330	500	91 억	3845877	N	N	N	N
137	20241206	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	0	3	0.00	1165619	587	12.23	2000	2000	1978	2600	1400	2000	1985.72	21.07	0	0	2066	2032	2006	1972	1946	2020	1960	91	600	500	1400	5	1	18256918	365	25.97	1.22	06	0.00	77.00	1634.00	3290	20231211	-39.21	1951	20241204	2.51	3200	-37.50	20240111	1951	2.51	20241204	3290	-39.21	20231211	1951	2.51	20241204	0.02	N	169330	500	91 억	3845877	N	N	N	N
138	20241205	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	10	2	0.50	9552020	4800	31.16	2040	2040	1980	2585	1393	1990	1990.00	21.07	0	-98	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	5	1	18256918	365	25.97	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.21	1951	20241204	2.51	3200	-37.50	20240111	1951	2.51	20241204	3290	-39.21	20231211	1951	2.51	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
139	20241205	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-5	5	-0.25	9162108	4605	29.90	2040	2040	1980	2585	1393	1990	1989.60	21.07	0	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	1	1	18256918	362	25.78	1.21	06	0.03	77.00	1634.00	3290	20231211	-39.67	1951	20241204	1.74	3200	-37.97	20240111	1951	1.74	20241204	3290	-39.67	20231211	1951	1.74	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
140	20241205	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-5	5	-0.25	8544631	4294	27.88	2040	2040	1980	2585	1393	1990	1989.90	21.07	0	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	1	1	18256918	362	25.78	1.21	06	0.02	77.00	1634.00	3290	20231211	-39.67	1951	20241204	1.74	3200	-37.97	20240111	1951	1.74	20241204	3290	-39.67	20231211	1951	1.74	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
141	20241205	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-5	5	-0.25	8355995	4199	27.26	2040	2040	1980	2585	1393	1990	1990.00	21.07	0	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	1	1	18256918	362	25.78	1.21	06	0.02	77.00	1634.00	3290	20231211	-39.67	1951	20241204	1.74	3200	-37.97	20240111	1951	1.74	20241204	3290	-39.67	20231211	1951	1.74	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
142	20241205	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-5	5	-0.25	8296434	4169	27.07	2040	2040	1980	2585	1393	1990	1990.03	21.07	0	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	1	1	18256918	362	25.78	1.21	06	0.02	77.00	1634.00	3290	20231211	-39.67	1951	20241204	1.74	3200	-37.97	20240111	1951	1.74	20241204	3290	-39.67	20231211	1951	1.74	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
143	20241205	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	10	2	0.50	8260687	4151	26.95	2040	2040	1980	2585	1393	1990	1990.05	21.07	0	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	5	1	18256918	365	25.97	1.22	06	0.02	77.00	1634.00	3290	20231211	-39.21	1951	20241204	2.51	3200	-37.50	20240111	1951	2.51	20241204	3290	-39.21	20231211	1951	2.51	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
144	20241205	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	10	2	0.50	8250700	4146	26.92	2040	2040	1980	2585	1393	1990	1990.04	21.07	0	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	5	1	18256918	365	25.97	1.22	06	0.02	77.00	1634.00	3290	20231211	-39.21	1951	20241204	2.51	3200	-37.50	20240111	1951	2.51	20241204	3290	-39.21	20231211	1951	2.51	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
145	20241205	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	15	2	0.75	12205	6	0.04	2040	2040	2005	2585	1393	1990	2034.17	21.07	0	-2	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	5	1	18256918	366	26.04	1.23	06	0.00	77.00	1634.00	3290	20231211	-39.06	1951	20241204	2.77	3200	-37.34	20240111	1951	2.77	20241204	3290	-39.06	20231211	1951	2.77	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
146	20241204	160808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1990	-30	5	-1.49	31190855	15392	352.38	2035	2180	1951	2625	1415	2020	2026.43	21.07	0	23	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	363	25.84	1.22	06	0.08	77.00	1634.00	3290	20231211	-39.51	1951	20241204	2.00	3200	-37.81	20240111	1951	2.00	20241204	3290	-39.51	20231211	1951	2.00	20241204	0.02	N	169330	500	91 억	3845952	N	N	N	N
147	20241204	150808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1990	-30	5	-1.49	29799845	14693	336.38	2035	2180	1951	2625	1415	2020	2028.17	21.07	0	165	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	363	25.84	1.22	06	0.08	77.00	1634.00	3290	20231211	-39.51	1951	20241204	2.00	3200	-37.81	20240111	1951	2.00	20241204	3290	-39.51	20231211	1951	2.00	20241204	0.02	N	169330	500	91 억	3845952	N	N	N	N
148	20241204	140809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1996	-24	5	-1.19	27528734	13555	310.33	2035	2180	1951	2625	1415	2020	2030.89	21.07	0	166	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	364	25.92	1.22	06	0.07	77.00	1634.00	3290	20231211	-39.33	1951	20241204	2.31	3200	-37.62	20240111	1951	2.31	20241204	3290	-39.33	20231211	1951	2.31	20241204	0.02	N	169330	500	91 억	3845952	N	N	N	N
149	20241204	130805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1990	-30	5	-1.49	24874962	12222	279.81	2035	2180	1951	2625	1415	2020	2035.26	21.07	0	39	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	363	25.84	1.22	06	0.07	77.00	1634.00	3290	20231211	-39.51	1951	20241204	2.00	3200	-37.81	20240111	1951	2.00	20241204	3290	-39.51	20231211	1951	2.00	20241204	0.02	N	169330	500	91 억	3845952	N	N	N	N
150	20241204	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1997	-23	5	-1.14	19790322	9655	221.04	2035	2180	1994	2625	1415	2020	2049.75	21.07	0	39	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	365	25.94	1.22	06	0.05	77.00	1634.00	3290	20231211	-39.30	1980	20241002	0.86	3200	-37.59	20240111	1980	0.86	20241002	3290	-39.30	20231211	1980	0.86	20241002	0.02	N	169330	500	91 억	3845952	N	N	N	N
151	20241204	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-20	5	-0.99	18975371	9247	211.70	2035	2180	1994	2625	1415	2020	2052.06	21.07	0	39	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	5	1	18256918	365	25.97	1.22	06	0.05	77.00	1634.00	3290	20231211	-39.21	1980	20241002	1.01	3200	-37.50	20240111	1980	1.01	20241002	3290	-39.21	20231211	1980	1.01	20241002	0.02	N	169330	500	91 억	3845952	N	N	N	N
152	20241204	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1994	-26	5	-1.29	16803006	8171	187.07	2035	2180	1994	2625	1415	2020	2056.42	21.07	0	-81	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	364	25.90	1.22	06	0.04	77.00	1634.00	3290	20231211	-39.39	1980	20241002	0.71	3200	-37.69	20240111	1980	0.71	20241002	3290	-39.39	20231211	1980	0.71	20241002	0.02	N	169330	500	91 억	3845952	N	N	N	N
153	20241204	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-10	5	-0.50	8230885	3893	89.13	2035	2180	2010	2625	1415	2020	2114.28	21.07	0	-34	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	5	1	18256918	367	26.10	1.23	06	0.02	77.00	1634.00	3290	20231211	-38.91	1980	20241002	1.52	3200	-37.19	20240111	1980	1.52	20241002	3290	-38.91	20231211	1980	1.52	20241002	0.02	N	169330	500	91 억	3845952	Y	N	N	N
154	20241203	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	20	2	1.00	8862600	4366	72.74	2000	2050	2000	2600	1400	2000	2029.91	21.07	0	-11	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	369	26.23	1.24	06	0.02	77.00	1634.00	3290	20231211	-38.60	1980	20241002	2.02	3200	-36.88	20240111	1980	2.02	20241002	3290	-38.60	20231211	1980	2.02	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
155	20241203	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	10	2	0.50	7808160	3844	64.05	2000	2050	2000	2600	1400	2000	2031.26	21.07	0	62	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	367	26.10	1.23	06	0.02	77.00	1634.00	3290	20231211	-38.91	1980	20241002	1.52	3200	-37.19	20240111	1980	1.52	20241002	3290	-38.91	20231211	1980	1.52	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
156	20241203	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	10	2	0.50	7605150	3743	62.36	2000	2050	2000	2600	1400	2000	2031.83	21.07	0	-11	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	367	26.10	1.23	06	0.02	77.00	1634.00	3290	20231211	-38.91	1980	20241002	1.52	3200	-37.19	20240111	1980	1.52	20241002	3290	-38.91	20231211	1980	1.52	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
157	20241203	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	25	2	1.25	6259810	3076	51.25	2000	2050	2000	2600	1400	2000	2035.05	21.07	0	-11	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	370	26.30	1.24	06	0.02	77.00	1634.00	3290	20231211	-38.45	1980	20241002	2.27	3200	-36.72	20240111	1980	2.27	20241002	3290	-38.45	20231211	1980	2.27	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
158	20241203	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	25	2	1.25	6132235	3013	50.20	2000	2050	2000	2600	1400	2000	2035.26	21.07	0	-11	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	370	26.30	1.24	06	0.02	77.00	1634.00	3290	20231211	-38.45	1980	20241002	2.27	3200	-36.72	20240111	1980	2.27	20241002	3290	-38.45	20231211	1980	2.27	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
159	20241203	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	40	2	2.00	3710960	1824	30.39	2000	2050	2000	2600	1400	2000	2034.52	21.07	0	0	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	372	26.49	1.25	06	0.01	77.00	1634.00	3290	20231211	-37.99	1980	20241002	3.03	3200	-36.25	20240111	1980	3.03	20241002	3290	-37.99	20231211	1980	3.03	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
160	20241203	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	40	2	2.00	2928320	1441	24.01	2000	2040	2000	2600	1400	2000	2032.14	21.07	0	-3	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	372	26.49	1.25	06	0.01	77.00	1634.00	3290	20231211	-37.99	1980	20241002	3.03	3200	-36.25	20240111	1980	3.03	20241002	3290	-37.99	20231211	1980	3.03	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
161	20241203	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	0	3	0.00	22000	11	0.18	2000	2000	2000	2600	1400	2000	2000.00	21.07	0	-1	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	365	25.97	1.22	06	0.00	77.00	1634.00	3290	20231211	-39.21	1980	20241002	1.01	3200	-37.50	20240111	1980	1.01	20241002	3290	-39.21	20231211	1980	1.01	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
162	20241202	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	4	2	0.20	11990045	6002	94.30	1996	2005	1993	2590	1398	1996	1997.67	21.07	0	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	5	1	18256918	365	25.97	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.21	1980	20241002	1.01	3200	-37.50	20240111	1980	1.01	20241002	3290	-39.21	20231211	1980	1.01	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
163	20241202	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1996	0	3	0.00	11730045	5872	92.25	1996	2005	1993	2590	1398	1996	1997.62	21.07	0	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	1	1	18256918	364	25.92	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.33	1980	20241002	0.81	3200	-37.62	20240111	1980	0.81	20241002	3290	-39.33	20231211	1980	0.81	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
164	20241202	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	9	2	0.45	10805900	5409	84.98	1996	2005	1993	2590	1398	1996	1997.76	21.07	0	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	5	1	18256918	366	26.04	1.23	06	0.03	77.00	1634.00	3290	20231211	-39.06	1980	20241002	1.26	3200	-37.34	20240111	1980	1.26	20241002	3290	-39.06	20231211	1980	1.26	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
165	20241202	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1993	-3	5	-0.15	10668263	5340	83.90	1996	2005	1993	2590	1398	1996	1997.80	21.07	0	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	1	1	18256918	364	25.88	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.42	1980	20241002	0.66	3200	-37.72	20240111	1980	0.66	20241002	3290	-39.42	20231211	1980	0.66	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
166	20241202	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	-1	5	-0.05	10409087	5210	81.85	1996	2005	1993	2590	1398	1996	1997.91	21.07	0	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	1	1	18256918	364	25.91	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.36	1980	20241002	0.76	3200	-37.66	20240111	1980	0.76	20241002	3290	-39.36	20231211	1980	0.76	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
167	20241202	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1993	-3	5	-0.15	10297351	5154	80.97	1996	2005	1993	2590	1398	1996	1997.93	21.07	0	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	1	1	18256918	364	25.88	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.42	1980	20241002	0.66	3200	-37.72	20240111	1980	0.66	20241002	3290	-39.42	20231211	1980	0.66	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
168	20241202	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1996	0	3	0.00	8024446	4015	63.08	1996	2005	1996	2590	1398	1996	1998.62	21.07	0	-345	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	1	1	18256918	364	25.92	1.22	06	0.02	77.00	1634.00	3290	20231211	-39.33	1980	20241002	0.81	3200	-37.62	20240111	1980	0.81	20241002	3290	-39.33	20231211	1980	0.81	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
169	20241202	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	9	2	0.45	389238	195	3.06	1996	2005	1996	2590	1398	1996	1996.09	21.07	0	0	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	5	1	18256918	366	26.04	1.23	06	0.00	77.00	1634.00	3290	20231211	-39.06	1980	20241002	1.26	3200	-37.34	20240111	1980	1.26	20241002	3290	-39.06	20231211	1980	1.26	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History