KissMeData/363260/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1688	48	2	2.93	3001361378	1714026	325.39	1781	1842	1688	2130	1148	1640	1751.69	0.43	-46167	-46842	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	543	-60.29	1.36	12	5.33	-28.00	1239.00	4015	20240423	-57.96	1404	20241210	20.23	4015	-57.96	20240423	1404	20.23	20241210	3200	-47.25	20240529	439	284.51	20240416	3.89	N	363260	500	160 억	137760	N	N	N	N
3	20241231	151245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1688	48	2	2.93	3001361378	1714026	325.39	1781	1842	1688	2130	1148	1640	1751.69	0.43	-46167	-46842	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	543	-60.29	1.36	12	5.33	-28.00	1239.00	4015	20240423	-57.96	1404	20241210	20.23	4015	-57.96	20240423	1404	20.23	20241210	3200	-47.25	20240529	439	284.51	20240416	3.89	N	363260	500	160 억	137760	N	N	N	N
4	20241231	141301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1688	48	2	2.93	3001361378	1714026	325.39	1781	1842	1688	2130	1148	1640	1751.69	0.43	-46167	-46842	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	543	-60.29	1.36	12	5.33	-28.00	1239.00	4015	20240423	-57.96	1404	20241210	20.23	4015	-57.96	20240423	1404	20.23	20241210	3200	-47.25	20240529	439	284.51	20240416	3.89	N	363260	500	160 억	137760	N	N	N	N
5	20241231	131301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1688	48	2	2.93	3001361378	1714026	325.39	1781	1842	1688	2130	1148	1640	1751.69	0.43	-46167	-46842	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	543	-60.29	1.36	12	5.33	-28.00	1239.00	4015	20240423	-57.96	1404	20241210	20.23	4015	-57.96	20240423	1404	20.23	20241210	3200	-47.25	20240529	439	284.51	20240416	3.89	N	363260	500	160 억	137760	N	N	N	N
6	20241231	121301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1688	48	2	2.93	3001361378	1714026	325.39	1781	1842	1688	2130	1148	1640	1751.69	0.43	-46167	-46842	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	543	-60.29	1.36	12	5.33	-28.00	1239.00	4015	20240423	-57.96	1404	20241210	20.23	4015	-57.96	20240423	1404	20.23	20241210	3200	-47.25	20240529	439	284.51	20240416	3.89	N	363260	500	160 억	137760	N	N	N	N
7	20241231	111259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1688	48	2	2.93	3001361378	1714026	325.39	1781	1842	1688	2130	1148	1640	1751.69	0.43	-46167	-46842	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	543	-60.29	1.36	12	5.33	-28.00	1239.00	4015	20240423	-57.96	1404	20241210	20.23	4015	-57.96	20240423	1404	20.23	20241210	3200	-47.25	20240529	439	284.51	20240416	3.89	N	363260	500	160 억	137760	N	N	N	N
8	20241231	101253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1688	48	2	2.93	3001361378	1714026	325.39	1781	1842	1688	2130	1148	1640	1751.69	0.43	-46167	-46842	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	543	-60.29	1.36	12	5.33	-28.00	1239.00	4015	20240423	-57.96	1404	20241210	20.23	4015	-57.96	20240423	1404	20.23	20241210	3200	-47.25	20240529	439	284.51	20240416	3.89	N	363260	500	160 억	137760	N	N	N	N
9	20241231	091256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1688	48	2	2.93	3001361378	1714026	325.39	1781	1842	1688	2130	1148	1640	1751.69	0.43	-46167	-46842	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	543	-60.29	1.36	12	5.33	-28.00	1239.00	4015	20240423	-57.96	1404	20241210	20.23	4015	-57.96	20240423	1404	20.23	20241210	3200	-47.25	20240529	439	284.51	20240416	3.89	N	363260	500	160 억	137760	N	N	N	N
10	20241230	161252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1688	48	2	2.93	2980492283	1701583	323.03	1781	1842	1688	2130	1148	1640	1751.69	0.57	0	-46842	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	543	-60.29	1.36	12	5.29	-28.00	1239.00	4015	20240423	-57.96	1404	20241210	20.23	4015	-57.96	20240423	1404	20.23	20241210	3200	-47.25	20240529	439	284.51	20240416	3.89	N	363260	500	160 억	183927	N	N	N	N
11	20241230	151256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1690	50	2	3.05	2911768552	1660890	315.31	1781	1842	1688	2130	1148	1640	1753.15	0.57	0	-54265	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	544	-60.36	1.36	12	5.16	-28.00	1239.00	4015	20240423	-57.91	1404	20241210	20.37	4015	-57.91	20240423	1404	20.37	20241210	3200	-47.19	20240529	439	284.97	20240416	3.89	N	363260	500	160 억	183927	N	N	N	N
12	20241230	141256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1707	67	2	4.09	2758729426	1570724	298.19	1781	1842	1700	2130	1148	1640	1756.36	0.57	0	-55479	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	549	-60.96	1.38	12	4.88	-28.00	1239.00	4015	20240423	-57.48	1404	20241210	21.58	4015	-57.48	20240423	1404	21.58	20241210	3200	-46.66	20240529	439	288.84	20240416	3.89	N	363260	500	160 억	183927	N	N	N	N
13	20241230	131257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1711	71	2	4.33	2718415080	1547083	293.70	1781	1842	1700	2130	1148	1640	1757.14	0.57	0	-55799	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	550	-61.11	1.38	12	4.81	-28.00	1239.00	4015	20240423	-57.38	1404	20241210	21.87	4015	-57.38	20240423	1404	21.87	20241210	3200	-46.53	20240529	439	289.75	20240416	3.89	N	363260	500	160 억	183927	N	N	N	N
14	20241230	121253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1708	68	2	4.15	2701694558	1537291	291.84	1781	1842	1700	2130	1148	1640	1757.46	0.57	0	-56356	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	549	-61.00	1.38	12	4.78	-28.00	1239.00	4015	20240423	-57.46	1404	20241210	21.65	4015	-57.46	20240423	1404	21.65	20241210	3200	-46.62	20240529	439	289.07	20240416	3.89	N	363260	500	160 억	183927	N	N	N	N
15	20241230	111255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1710	70	2	4.27	2594477770	1474385	279.90	1781	1842	1702	2130	1148	1640	1759.72	0.57	0	-54614	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	550	-61.07	1.38	12	4.58	-28.00	1239.00	4015	20240423	-57.41	1404	20241210	21.79	4015	-57.41	20240423	1404	21.79	20241210	3200	-46.56	20240529	439	289.52	20240416	3.89	N	363260	500	160 억	183927	N	N	N	N
16	20241230	101253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1716	76	2	4.63	2511257551	1425827	270.68	1781	1842	1702	2130	1148	1640	1761.29	0.57	0	-43928	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	552	-61.29	1.38	12	4.43	-28.00	1239.00	4015	20240423	-57.26	1404	20241210	22.22	4015	-57.26	20240423	1404	22.22	20241210	3200	-46.38	20240529	439	290.89	20240416	3.89	N	363260	500	160 억	183927	N	N	N	N
17	20241230	091257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1718	78	2	4.76	672870962	385967	73.27	1781	1782	1705	2130	1148	1640	1743.41	0.57	0	-58261	1740	1690	1647	1597	1554	1668	1575	161	490	500	980	1	1	32163769	553	-61.36	1.39	12	1.20	-28.00	1239.00	4015	20240423	-57.21	1404	20241210	22.36	4015	-57.21	20240423	1404	22.36	20241210	3200	-46.31	20240529	439	291.34	20240416	3.89	N	363260	500	160 억	183927	N	N	N	N
18	20241227	161249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1640	-40	5	-2.38	766947703	468739	81.97	1662	1697	1604	2180	1176	1680	1635.76	0.52	0	18203	1768	1724	1701	1657	1634	1712	1645	161	500	500	1000	1	1	32163769	527	-58.57	1.32	12	1.46	-28.00	1239.00	4015	20240423	-59.15	1404	20241210	16.81	4015	-59.15	20240423	1404	16.81	20241210	3200	-48.75	20240529	439	273.58	20240416	3.93	N	363260	500	160 억	166232	N	N	N	N
19	20241227	151248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1644	-36	5	-2.14	708623675	433244	75.76	1662	1697	1604	2180	1176	1680	1635.62	0.52	0	18747	1768	1724	1701	1657	1634	1712	1645	161	500	500	1000	1	1	32163769	529	-58.71	1.33	12	1.35	-28.00	1239.00	4015	20240423	-59.05	1404	20241210	17.09	4015	-59.05	20240423	1404	17.09	20241210	3200	-48.62	20240529	439	274.49	20240416	3.93	N	363260	500	160 억	166232	N	N	N	N
20	20241227	141251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1644	-36	5	-2.14	612466642	374693	65.52	1662	1697	1604	2180	1176	1680	1634.58	0.52	0	8551	1768	1724	1701	1657	1634	1712	1645	161	500	500	1000	1	1	32163769	529	-58.71	1.33	12	1.16	-28.00	1239.00	4015	20240423	-59.05	1404	20241210	17.09	4015	-59.05	20240423	1404	17.09	20241210	3200	-48.62	20240529	439	274.49	20240416	3.93	N	363260	500	160 억	166232	N	N	N	N
21	20241227	131248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1614	-66	5	-3.93	552416864	337869	59.08	1662	1697	1604	2180	1176	1680	1635.00	0.52	0	295	1768	1724	1701	1657	1634	1712	1645	161	500	500	1000	1	1	32163769	519	-57.64	1.30	12	1.05	-28.00	1239.00	4015	20240423	-59.80	1404	20241210	14.96	4015	-59.80	20240423	1404	14.96	20241210	3200	-49.56	20240529	439	267.65	20240416	3.93	N	363260	500	160 억	166232	N	N	N	N
22	20241227	121249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1609	-71	5	-4.23	498670819	304598	53.26	1662	1697	1604	2180	1176	1680	1637.14	0.52	0	-5487	1768	1724	1701	1657	1634	1712	1645	161	500	500	1000	1	1	32163769	518	-57.46	1.30	12	0.95	-28.00	1239.00	4015	20240423	-59.93	1404	20241210	14.60	4015	-59.93	20240423	1404	14.60	20241210	3200	-49.72	20240529	439	266.51	20240416	3.93	N	363260	500	160 억	166232	N	N	N	N
23	20241227	111248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1646	-34	5	-2.02	332583289	201923	35.31	1662	1697	1627	2180	1176	1680	1647.08	0.52	0	-27296	1768	1724	1701	1657	1634	1712	1645	161	500	500	1000	1	1	32163769	529	-58.79	1.33	12	0.63	-28.00	1239.00	4015	20240423	-59.00	1404	20241210	17.24	4015	-59.00	20240423	1404	17.24	20241210	3200	-48.56	20240529	439	274.94	20240416	3.93	N	363260	500	160 억	166232	N	N	N	N
24	20241227	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1671	-9	5	-0.54	173961340	105287	18.41	1662	1697	1635	2180	1176	1680	1652.26	0.52	0	12461	1768	1724	1701	1657	1634	1712	1645	161	500	500	1000	1	1	32163769	537	-59.68	1.35	12	0.33	-28.00	1239.00	4015	20240423	-58.38	1404	20241210	19.02	4015	-58.38	20240423	1404	19.02	20241210	3200	-47.78	20240529	439	280.64	20240416	3.93	N	363260	500	160 억	166232	N	N	N	N
25	20241227	091253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1637	-43	5	-2.56	84814093	51336	8.98	1662	1697	1636	2180	1176	1680	1652.14	0.52	0	5263	1768	1724	1701	1657	1634	1712	1645	161	500	500	1000	1	1	32163769	527	-58.46	1.32	12	0.16	-28.00	1239.00	4015	20240423	-59.23	1404	20241210	16.60	4015	-59.23	20240423	1404	16.60	20241210	3200	-48.84	20240529	439	272.89	20240416	3.93	N	363260	500	160 억	166232	N	N	N	N
26	20241226	161243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	-28	5	-1.64	947686131	554663	11.92	1702	1745	1678	2220	1196	1708	1708.59	0.51	0	-237	2070	1888	1798	1616	1526	1844	1572	161	512	500	1020	1	1	32163769	540	-60.00	1.36	12	1.72	-28.00	1239.00	4015	20240423	-58.16	1404	20241210	19.66	4015	-58.16	20240423	1404	19.66	20241210	3200	-47.50	20240529	439	282.69	20240416	4.79	N	363260	500	160 억	165244	N	N	N	N
27	20241226	151240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1693	-15	5	-0.88	873382264	510504	10.97	1702	1745	1678	2220	1196	1708	1710.82	0.51	0	2634	2070	1888	1798	1616	1526	1844	1572	161	512	500	1020	1	1	32163769	545	-60.46	1.37	12	1.59	-28.00	1239.00	4015	20240423	-57.83	1404	20241210	20.58	4015	-57.83	20240423	1404	20.58	20241210	3200	-47.09	20240529	439	285.65	20240416	4.79	N	363260	500	160 억	165244	N	N	N	N
28	20241226	141238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	-1	5	-0.06	811310019	473930	10.18	1702	1745	1678	2220	1196	1708	1711.88	0.51	0	9255	2070	1888	1798	1616	1526	1844	1572	161	512	500	1020	1	1	32163769	549	-60.96	1.38	12	1.47	-28.00	1239.00	4015	20240423	-57.48	1404	20241210	21.58	4015	-57.48	20240423	1404	21.58	20241210	3200	-46.66	20240529	439	288.84	20240416	4.79	N	363260	500	160 억	165244	N	N	N	N
29	20241226	131240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	19	2	1.11	678375629	396094	8.51	1702	1745	1678	2220	1196	1708	1712.66	0.51	0	23341	2070	1888	1798	1616	1526	1844	1572	161	512	500	1020	1	1	32163769	555	-61.68	1.39	12	1.23	-28.00	1239.00	4015	20240423	-56.99	1404	20241210	23.01	4015	-56.99	20240423	1404	23.01	20241210	3200	-46.03	20240529	439	293.39	20240416	4.79	N	363260	500	160 억	165244	N	N	N	N
30	20241226	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	21	2	1.23	630870606	368587	7.92	1702	1745	1678	2220	1196	1708	1711.59	0.51	0	17713	2070	1888	1798	1616	1526	1844	1572	161	512	500	1020	1	1	32163769	556	-61.75	1.40	12	1.15	-28.00	1239.00	4015	20240423	-56.94	1404	20241210	23.15	4015	-56.94	20240423	1404	23.15	20241210	3200	-45.97	20240529	439	293.85	20240416	4.79	N	363260	500	160 억	165244	N	N	N	N
31	20241226	111235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	17	2	1.00	471052892	276269	5.94	1702	1727	1678	2220	1196	1708	1705.05	0.51	0	31140	2070	1888	1798	1616	1526	1844	1572	161	512	500	1020	1	1	32163769	555	-61.61	1.39	12	0.86	-28.00	1239.00	4015	20240423	-57.04	1404	20241210	22.86	4015	-57.04	20240423	1404	22.86	20241210	3200	-46.09	20240529	439	292.94	20240416	4.79	N	363260	500	160 억	165244	N	N	N	N
32	20241226	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1708	0	3	0.00	336704856	197831	4.25	1702	1719	1678	2220	1196	1708	1701.98	0.51	0	23021	2070	1888	1798	1616	1526	1844	1572	161	512	500	1020	1	1	32163769	549	-61.00	1.38	12	0.62	-28.00	1239.00	4015	20240423	-57.46	1404	20241210	21.65	4015	-57.46	20240423	1404	21.65	20241210	3200	-46.62	20240529	439	289.07	20240416	4.79	N	363260	500	160 억	165244	N	N	N	N
33	20241226	091238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	2	2	0.12	113267343	66448	1.43	1702	1719	1701	2220	1196	1708	1704.60	0.51	0	7093	2070	1888	1798	1616	1526	1844	1572	161	512	500	1020	1	1	32163769	550	-61.07	1.38	12	0.21	-28.00	1239.00	4015	20240423	-57.41	1404	20241210	21.79	4015	-57.41	20240423	1404	21.79	20241210	3200	-46.56	20240529	439	289.52	20240416	4.79	N	363260	500	160 억	165244	N	N	N	N
34	20241224	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1708	-123	5	-6.72	8659616400	4637696	122.02	1836	1980	1708	2380	1282	1831	1867.49	1.32	0	-262823	1978	1904	1757	1683	1536	1941	1720	161	549	500	1090	1	1	32163769	549	-61.00	1.38	12	14.42	-28.00	1239.00	4015	20240423	-57.46	1404	20241210	21.65	4015	-57.46	20240423	1404	21.65	20241210	3200	-46.62	20240529	439	289.07	20240416	4.58	N	363260	500	160 억	424233	N	N	N	N
35	20241224	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	-116	5	-6.34	8557095800	4577744	120.44	1836	1980	1710	2380	1282	1831	1869.28	1.32	0	-260159	1978	1904	1757	1683	1536	1941	1720	161	549	500	1090	1	1	32163769	552	-61.25	1.38	12	14.23	-28.00	1239.00	4015	20240423	-57.29	1404	20241210	22.15	4015	-57.29	20240423	1404	22.15	20241210	3200	-46.41	20240529	439	290.66	20240416	4.58	N	363260	500	160 억	424233	N	N	N	N
36	20241224	141234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	-84	5	-4.59	8251156358	4400434	115.77	1836	1980	1739	2380	1282	1831	1875.08	1.32	0	-251464	1978	1904	1757	1683	1536	1941	1720	161	549	500	1090	1	1	32163769	562	-62.39	1.41	12	13.68	-28.00	1239.00	4015	20240423	-56.49	1404	20241210	24.43	4015	-56.49	20240423	1404	24.43	20241210	3200	-45.41	20240529	439	297.95	20240416	4.58	N	363260	500	160 억	424233	N	N	N	N
37	20241224	131236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-61	5	-3.33	8056427296	4289138	112.85	1836	1980	1755	2380	1282	1831	1878.33	1.32	0	-252829	1978	1904	1757	1683	1536	1941	1720	161	549	500	1090	1	1	32163769	569	-63.21	1.43	12	13.34	-28.00	1239.00	4015	20240423	-55.92	1404	20241210	26.07	4015	-55.92	20240423	1404	26.07	20241210	3200	-44.69	20240529	439	303.19	20240416	4.58	N	363260	500	160 억	424233	N	N	N	N
38	20241224	121238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1763	-68	5	-3.71	7932960603	4219451	111.01	1836	1980	1755	2380	1282	1831	1880.09	1.32	0	-242522	1978	1904	1757	1683	1536	1941	1720	161	549	500	1090	1	1	32163769	567	-62.96	1.42	12	13.12	-28.00	1239.00	4015	20240423	-56.09	1404	20241210	25.57	4015	-56.09	20240423	1404	25.57	20241210	3200	-44.91	20240529	439	301.59	20240416	4.58	N	363260	500	160 억	424233	N	N	N	N
39	20241224	111237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1759	-72	5	-3.93	7738087533	4108899	108.10	1836	1980	1759	2380	1282	1831	1883.25	1.32	0	-237920	1978	1904	1757	1683	1536	1941	1720	161	549	500	1090	1	1	32163769	566	-62.82	1.42	12	12.77	-28.00	1239.00	4015	20240423	-56.19	1404	20241210	25.28	4015	-56.19	20240423	1404	25.28	20241210	3200	-45.03	20240529	439	300.68	20240416	4.58	N	363260	500	160 억	424233	N	N	N	N
40	20241224	101236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	-43	5	-2.35	7316814055	3871380	101.85	1836	1980	1778	2380	1282	1831	1889.98	1.32	0	-158544	1978	1904	1757	1683	1536	1941	1720	161	549	500	1090	1	1	32163769	575	-63.86	1.44	12	12.04	-28.00	1239.00	4015	20240423	-55.47	1404	20241210	27.35	4015	-55.47	20240423	1404	27.35	20241210	3200	-44.12	20240529	439	307.29	20240416	4.58	N	363260	500	160 억	424233	N	N	N	N
41	20241224	091243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	69	2	3.77	4751499877	2481703	65.29	1836	1980	1835	2380	1282	1831	1914.61	1.32	0	114003	1978	1904	1757	1683	1536	1941	1720	161	549	500	1090	1	1	32163769	611	-67.86	1.53	12	7.72	-28.00	1239.00	4015	20240423	-52.68	1404	20241210	35.33	4015	-52.68	20240423	1404	35.33	20241210	3200	-40.62	20240529	439	332.80	20240416	4.58	N	363260	500	160 억	424233	N	N	N	N
42	20241223	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	230	2	14.37	6411058013	3673586	691.62	1610	1831	1610	2080	1121	1601	1744.39	0.06	0	410389	1734	1667	1627	1560	1520	1647	1540	161	479	500	960	1	1	32163769	589	-65.39	1.48	12	11.42	-28.00	1239.00	4015	20240423	-54.40	1404	20241210	30.41	4015	-54.40	20240423	1404	30.41	20241210	3200	-42.78	20240529	439	317.08	20240416	4.50	N	363260	500	160 억	18151	N	N	N	N
43	20241223	151231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	181	2	11.31	5620868313	3237372	609.49	1610	1810	1610	2080	1121	1601	1736.24	0.06	0	438403	1734	1667	1627	1560	1520	1647	1540	161	479	500	960	1	1	32163769	573	-63.64	1.44	12	10.07	-28.00	1239.00	4015	20240423	-55.62	1404	20241210	26.92	4015	-55.62	20240423	1404	26.92	20241210	3200	-44.31	20240529	439	305.92	20240416	4.50	N	363260	500	160 억	18151	N	N	N	N
44	20241223	141228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1708	107	2	6.68	2027412954	1197293	225.41	1610	1746	1610	2080	1121	1601	1693.33	0.06	0	214903	1734	1667	1627	1560	1520	1647	1540	161	479	500	960	1	1	32163769	549	-61.00	1.38	12	3.72	-28.00	1239.00	4015	20240423	-57.46	1404	20241210	21.65	4015	-57.46	20240423	1404	21.65	20241210	3200	-46.62	20240529	439	289.07	20240416	4.50	N	363260	500	160 억	18151	N	N	N	N
45	20241223	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	79	2	4.93	1806714988	1067566	200.99	1610	1746	1610	2080	1121	1601	1692.37	0.06	0	153657	1734	1667	1627	1560	1520	1647	1540	161	479	500	960	1	1	32163769	540	-60.00	1.36	12	3.32	-28.00	1239.00	4015	20240423	-58.16	1404	20241210	19.66	4015	-58.16	20240423	1404	19.66	20241210	3200	-47.50	20240529	439	282.69	20240416	4.50	N	363260	500	160 억	18151	N	N	N	N
46	20241223	121230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1697	96	2	6.00	1769958096	1045713	196.87	1610	1746	1610	2080	1121	1601	1692.58	0.06	0	161573	1734	1667	1627	1560	1520	1647	1540	161	479	500	960	1	1	32163769	546	-60.61	1.37	12	3.25	-28.00	1239.00	4015	20240423	-57.73	1404	20241210	20.87	4015	-57.73	20240423	1404	20.87	20241210	3200	-46.97	20240529	439	286.56	20240416	4.50	N	363260	500	160 억	18151	N	N	N	N
47	20241223	111225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1695	94	2	5.87	1631748233	964286	181.54	1610	1746	1610	2080	1121	1601	1692.18	0.06	0	150128	1734	1667	1627	1560	1520	1647	1540	161	479	500	960	1	1	32163769	545	-60.54	1.37	12	3.00	-28.00	1239.00	4015	20240423	-57.78	1404	20241210	20.73	4015	-57.78	20240423	1404	20.73	20241210	3200	-47.03	20240529	439	286.10	20240416	4.50	N	363260	500	160 억	18151	N	N	N	N
48	20241223	101219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	59	2	3.69	1284002282	759440	142.98	1610	1746	1610	2080	1121	1601	1690.72	0.06	0	156548	1734	1667	1627	1560	1520	1647	1540	161	479	500	960	1	1	32163769	534	-59.29	1.34	12	2.36	-28.00	1239.00	4015	20240423	-58.66	1404	20241210	18.23	4015	-58.66	20240423	1404	18.23	20241210	3200	-48.12	20240529	439	278.13	20240416	4.50	N	363260	500	160 억	18151	N	N	N	N
49	20241223	091225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	84	2	5.25	187091043	113759	21.42	1610	1685	1610	2080	1121	1601	1644.63	0.06	0	46300	1734	1667	1627	1560	1520	1647	1540	161	479	500	960	1	1	32163769	542	-60.18	1.36	12	0.35	-28.00	1239.00	4015	20240423	-58.03	1404	20241210	20.01	4015	-58.03	20240423	1404	20.01	20241210	3200	-47.34	20240529	439	283.83	20240416	4.50	N	363260	500	160 억	18151	N	N	N	N
50	20241220	161220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1601	-89	5	-5.27	861156284	528599	60.32	1678	1694	1587	2195	1183	1690	1629.22	0.21	0	-53253	1777	1733	1681	1637	1585	1755	1659	161	505	500	1010	1	1	32163769	515	-57.18	1.29	12	1.64	-28.00	1239.00	4015	20240423	-60.12	1404	20241210	14.03	4015	-60.12	20240423	1404	14.03	20241210	3200	-49.97	20240529	439	264.69	20240416	4.36	N	363260	500	160 억	69011	N	N	N	N
51	20241220	151223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1620	-70	5	-4.14	825685936	506605	57.81	1678	1694	1587	2195	1183	1690	1629.84	0.21	0	-52775	1777	1733	1681	1637	1585	1755	1659	161	505	500	1010	1	1	32163769	521	-57.86	1.31	12	1.58	-28.00	1239.00	4015	20240423	-59.65	1404	20241210	15.38	4015	-59.65	20240423	1404	15.38	20241210	3200	-49.38	20240529	439	269.02	20240416	4.36	N	363260	500	160 억	69011	N	N	N	N
52	20241220	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1605	-85	5	-5.03	573787261	352180	40.19	1678	1694	1599	2195	1183	1690	1629.24	0.21	0	-48601	1777	1733	1681	1637	1585	1755	1659	161	505	500	1010	1	1	32163769	516	-57.32	1.30	12	1.09	-28.00	1239.00	4015	20240423	-60.02	1404	20241210	14.32	4015	-60.02	20240423	1404	14.32	20241210	3200	-49.84	20240529	439	265.60	20240416	4.36	N	363260	500	160 억	69011	N	N	N	N
53	20241220	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1609	-81	5	-4.79	523195068	320627	36.59	1678	1694	1605	2195	1183	1690	1631.79	0.21	0	-49219	1777	1733	1681	1637	1585	1755	1659	161	505	500	1010	1	1	32163769	518	-57.46	1.30	12	1.00	-28.00	1239.00	4015	20240423	-59.93	1404	20241210	14.60	4015	-59.93	20240423	1404	14.60	20241210	3200	-49.72	20240529	439	266.51	20240416	4.36	N	363260	500	160 억	69011	N	N	N	N
54	20241220	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1608	-82	5	-4.85	500225551	306390	34.96	1678	1694	1605	2195	1183	1690	1632.64	0.21	0	-48788	1777	1733	1681	1637	1585	1755	1659	161	505	500	1010	1	1	32163769	517	-57.43	1.30	12	0.95	-28.00	1239.00	4015	20240423	-59.95	1404	20241210	14.53	4015	-59.95	20240423	1404	14.53	20241210	3200	-49.75	20240529	439	266.29	20240416	4.36	N	363260	500	160 억	69011	N	N	N	N
55	20241220	111218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1613	-77	5	-4.56	437836947	267668	30.54	1678	1694	1605	2195	1183	1690	1635.75	0.21	0	-44999	1777	1733	1681	1637	1585	1755	1659	161	505	500	1010	1	1	32163769	519	-57.61	1.30	12	0.83	-28.00	1239.00	4015	20240423	-59.83	1404	20241210	14.89	4015	-59.83	20240423	1404	14.89	20241210	3200	-49.59	20240529	439	267.43	20240416	4.36	N	363260	500	160 억	69011	N	N	N	N
56	20241220	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1627	-63	5	-3.73	313477809	190786	21.77	1678	1694	1622	2195	1183	1690	1643.09	0.21	0	-17192	1777	1733	1681	1637	1585	1755	1659	161	505	500	1010	1	1	32163769	523	-58.11	1.31	12	0.59	-28.00	1239.00	4015	20240423	-59.48	1404	20241210	15.88	4015	-59.48	20240423	1404	15.88	20241210	3200	-49.16	20240529	439	270.62	20240416	4.36	N	363260	500	160 억	69011	N	N	N	N
57	20241220	091221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	-45	5	-2.66	119350434	71658	8.18	1678	1694	1645	2195	1183	1690	1665.56	0.21	0	-14059	1777	1733	1681	1637	1585	1755	1659	161	505	500	1010	1	1	32163769	529	-58.75	1.33	12	0.22	-28.00	1239.00	4015	20240423	-59.03	1404	20241210	17.17	4015	-59.03	20240423	1404	17.17	20241210	3200	-48.59	20240529	439	274.72	20240416	4.36	N	363260	500	160 억	69011	N	N	N	N
58	20241219	161216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	33	2	1.99	1459306482	867268	50.50	1645	1725	1629	2150	1160	1657	1682.65	0.10	0	37310	1846	1751	1688	1593	1530	1720	1562	161	493	500	990	1	1	32163769	544	-60.36	1.36	12	2.70	-28.00	1239.00	4015	20240423	-57.91	1404	20241210	20.37	4015	-57.91	20240423	1404	20.37	20241210	3200	-47.19	20240529	439	284.97	20240416	4.18	N	363260	500	160 억	32518	N	N	N	N
59	20241219	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	35	2	2.11	1416689206	842042	49.03	1645	1725	1629	2150	1160	1657	1682.44	0.10	0	36611	1846	1751	1688	1593	1530	1720	1562	161	493	500	990	1	1	32163769	544	-60.43	1.37	12	2.62	-28.00	1239.00	4015	20240423	-57.86	1404	20241210	20.51	4015	-57.86	20240423	1404	20.51	20241210	3200	-47.12	20240529	439	285.42	20240416	4.18	N	363260	500	160 억	32518	N	N	N	N
60	20241219	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	27	2	1.63	1138698858	678658	39.52	1645	1725	1629	2150	1160	1657	1677.87	0.10	0	-5305	1846	1751	1688	1593	1530	1720	1562	161	493	500	990	1	1	32163769	542	-60.14	1.36	12	2.11	-28.00	1239.00	4015	20240423	-58.06	1404	20241210	19.94	4015	-58.06	20240423	1404	19.94	20241210	3200	-47.38	20240529	439	283.60	20240416	4.18	N	363260	500	160 억	32518	N	N	N	N
61	20241219	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1676	19	2	1.15	1006161796	600021	34.94	1645	1725	1629	2150	1160	1657	1676.88	0.10	0	-6655	1846	1751	1688	1593	1530	1720	1562	161	493	500	990	1	1	32163769	539	-59.86	1.35	12	1.87	-28.00	1239.00	4015	20240423	-58.26	1404	20241210	19.37	4015	-58.26	20240423	1404	19.37	20241210	3200	-47.62	20240529	439	281.78	20240416	4.18	N	363260	500	160 억	32518	N	N	N	N
62	20241219	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1687	30	2	1.81	934408908	557297	32.45	1645	1725	1629	2150	1160	1657	1676.68	0.10	0	-9401	1846	1751	1688	1593	1530	1720	1562	161	493	500	990	1	1	32163769	543	-60.25	1.36	12	1.73	-28.00	1239.00	4015	20240423	-57.98	1404	20241210	20.16	4015	-57.98	20240423	1404	20.16	20241210	3200	-47.28	20240529	439	284.28	20240416	4.18	N	363260	500	160 억	32518	N	N	N	N
63	20241219	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	28	2	1.69	839925523	501115	29.18	1645	1725	1629	2150	1160	1657	1676.11	0.10	0	-13272	1846	1751	1688	1593	1530	1720	1562	161	493	500	990	1	1	32163769	542	-60.18	1.36	12	1.56	-28.00	1239.00	4015	20240423	-58.03	1404	20241210	20.01	4015	-58.03	20240423	1404	20.01	20241210	3200	-47.34	20240529	439	283.83	20240416	4.18	N	363260	500	160 억	32518	N	N	N	N
64	20241219	101207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1655	-2	5	-0.12	254213712	154172	8.98	1645	1670	1629	2150	1160	1657	1648.90	0.10	0	-1637	1846	1751	1688	1593	1530	1720	1562	161	493	500	990	1	1	32163769	532	-59.11	1.34	12	0.48	-28.00	1239.00	4015	20240423	-58.78	1404	20241210	17.88	4015	-58.78	20240423	1404	17.88	20241210	3200	-48.28	20240529	439	276.99	20240416	4.18	N	363260	500	160 억	32518	N	N	N	N
65	20241219	091218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	13	2	0.78	113761382	69339	4.04	1645	1670	1629	2150	1160	1657	1640.66	0.10	0	24467	1846	1751	1688	1593	1530	1720	1562	161	493	500	990	1	1	32163769	537	-59.64	1.35	12	0.22	-28.00	1239.00	4015	20240423	-58.41	1404	20241210	18.95	4015	-58.41	20240423	1404	18.95	20241210	3200	-47.81	20240529	439	280.41	20240416	4.18	N	363260	500	160 억	32518	N	N	N	N
66	20241218	161211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1657	-49	5	-2.87	2895250605	1702517	24.82	1671	1783	1625	2215	1195	1706	1700.64	0.08	0	6472	1945	1825	1698	1578	1451	1885	1638	161	509	500	1020	1	1	32163769	533	-59.18	1.34	12	5.29	-28.00	1239.00	4015	20240423	-58.73	1404	20241210	18.02	4015	-58.73	20240423	1404	18.02	20241210	3200	-48.22	20240529	439	277.45	20240416	4.19	N	363260	500	160 억	25893	N	N	N	N
67	20241218	151215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-31	5	-1.82	2791010988	1639681	23.90	1671	1783	1625	2215	1195	1706	1702.17	0.08	0	910	1945	1825	1698	1578	1451	1885	1638	161	509	500	1020	1	1	32163769	539	-59.82	1.35	12	5.10	-28.00	1239.00	4015	20240423	-58.28	1404	20241210	19.30	4015	-58.28	20240423	1404	19.30	20241210	3200	-47.66	20240529	439	281.55	20240416	4.19	N	363260	500	160 억	25893	N	N	N	N
68	20241218	141210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1667	-39	5	-2.29	2621072992	1537558	22.42	1671	1783	1625	2215	1195	1706	1704.70	0.08	0	-6497	1945	1825	1698	1578	1451	1885	1638	161	509	500	1020	1	1	32163769	536	-59.54	1.35	12	4.78	-28.00	1239.00	4015	20240423	-58.48	1404	20241210	18.73	4015	-58.48	20240423	1404	18.73	20241210	3200	-47.91	20240529	439	279.73	20240416	4.19	N	363260	500	160 억	25893	N	N	N	N
69	20241218	131214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1646	-60	5	-3.52	782815687	473487	6.90	1671	1692	1625	2215	1195	1706	1653.29	0.08	0	-2921	1945	1825	1698	1578	1451	1885	1638	161	509	500	1020	1	1	32163769	529	-58.79	1.33	12	1.47	-28.00	1239.00	4015	20240423	-59.00	1404	20241210	17.24	4015	-59.00	20240423	1404	17.24	20241210	3200	-48.56	20240529	439	274.94	20240416	4.19	N	363260	500	160 억	25893	N	N	N	N
70	20241218	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	-78	5	-4.57	696345394	420914	6.14	1671	1692	1625	2215	1195	1706	1654.35	0.08	0	-3870	1945	1825	1698	1578	1451	1885	1638	161	509	500	1020	1	1	32163769	524	-58.14	1.31	12	1.31	-28.00	1239.00	4015	20240423	-59.45	1404	20241210	15.95	4015	-59.45	20240423	1404	15.95	20241210	3200	-49.12	20240529	439	270.84	20240416	4.19	N	363260	500	160 억	25893	N	N	N	N
71	20241218	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	-57	5	-3.34	565634088	340853	4.97	1671	1692	1640	2215	1195	1706	1659.45	0.08	0	452	1945	1825	1698	1578	1451	1885	1638	161	509	500	1020	1	1	32163769	530	-58.89	1.33	12	1.06	-28.00	1239.00	4015	20240423	-58.93	1404	20241210	17.45	4015	-58.93	20240423	1404	17.45	20241210	3200	-48.47	20240529	439	275.63	20240416	4.19	N	363260	500	160 억	25893	N	N	N	N
72	20241218	101213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	-50	5	-2.93	445837249	268052	3.91	1671	1692	1645	2215	1195	1706	1663.23	0.08	0	12545	1945	1825	1698	1578	1451	1885	1638	161	509	500	1020	1	1	32163769	533	-59.14	1.34	12	0.83	-28.00	1239.00	4015	20240423	-58.75	1404	20241210	17.95	4015	-58.75	20240423	1404	17.95	20241210	3200	-48.25	20240529	439	277.22	20240416	4.19	N	363260	500	160 억	25893	N	N	N	N
73	20241218	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1689	-17	5	-1.00	166710665	99707	1.45	1671	1692	1660	2215	1195	1706	1671.97	0.08	0	21297	1945	1825	1698	1578	1451	1885	1638	161	509	500	1020	1	1	32163769	543	-60.32	1.36	12	0.31	-28.00	1239.00	4015	20240423	-57.93	1404	20241210	20.30	4015	-57.93	20240423	1404	20.30	20241210	3200	-47.22	20240529	439	284.74	20240416	4.19	N	363260	500	160 억	25893	N	N	N	N
74	20241217	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1706	108	2	6.76	11853593035	6826725	3212.36	1635	1818	1571	2075	1119	1598	1736.37	0.82	0	-237825	1627	1612	1594	1579	1561	1620	1587	161	477	500	950	1	1	32163769	549	-60.93	1.38	12	21.22	-28.00	1239.00	4015	20240423	-57.51	1404	20241210	21.51	4015	-57.51	20240423	1404	21.51	20241210	3200	-46.69	20240529	439	288.61	20240416	4.23	N	363260	500	160 억	262384	N	N	N	N
75	20241217	151213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	98	2	6.13	11610672358	6684011	3145.21	1635	1818	1571	2075	1119	1598	1737.08	0.82	0	-227958	1627	1612	1594	1579	1561	1620	1587	161	477	500	950	1	1	32163769	545	-60.57	1.37	12	20.78	-28.00	1239.00	4015	20240423	-57.76	1404	20241210	20.80	4015	-57.76	20240423	1404	20.80	20241210	3200	-47.00	20240529	439	286.33	20240416	4.23	N	363260	500	160 억	262384	N	N	N	N
76	20241217	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1666	68	2	4.26	11056163085	6355684	2990.71	1635	1818	1571	2075	1119	1598	1739.57	0.82	0	-234077	1627	1612	1594	1579	1561	1620	1587	161	477	500	950	1	1	32163769	536	-59.50	1.34	12	19.76	-28.00	1239.00	4015	20240423	-58.51	1404	20241210	18.66	4015	-58.51	20240423	1404	18.66	20241210	3200	-47.94	20240529	439	279.50	20240416	4.23	N	363260	500	160 억	262384	N	N	N	N
77	20241217	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1686	88	2	5.51	10775504267	6188142	2911.88	1635	1818	1571	2075	1119	1598	1741.31	0.82	0	-244566	1627	1612	1594	1579	1561	1620	1587	161	477	500	950	1	1	32163769	542	-60.21	1.36	12	19.24	-28.00	1239.00	4015	20240423	-58.01	1404	20241210	20.09	4015	-58.01	20240423	1404	20.09	20241210	3200	-47.31	20240529	439	284.05	20240416	4.23	N	363260	500	160 억	262384	N	N	N	N
78	20241217	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	109	2	6.82	10489663072	6018753	2832.17	1635	1818	1571	2075	1119	1598	1742.83	0.82	0	-238996	1627	1612	1594	1579	1561	1620	1587	161	477	500	950	1	1	32163769	549	-60.96	1.38	12	18.71	-28.00	1239.00	4015	20240423	-57.48	1404	20241210	21.58	4015	-57.48	20240423	1404	21.58	20241210	3200	-46.66	20240529	439	288.84	20240416	4.23	N	363260	500	160 억	262384	N	N	N	N
79	20241217	111148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	94	2	5.88	5633612368	3260814	1534.40	1635	1798	1571	2075	1119	1598	1727.67	0.82	0	-233902	1627	1612	1594	1579	1561	1620	1587	161	477	500	950	1	1	32163769	544	-60.43	1.37	12	10.14	-28.00	1239.00	4015	20240423	-57.86	1404	20241210	20.51	4015	-57.86	20240423	1404	20.51	20241210	3200	-47.12	20240529	439	285.42	20240416	4.23	N	363260	500	160 억	262384	N	N	N	N
80	20241217	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1654	56	2	3.50	5141616368	2967852	1396.54	1635	1798	1571	2075	1119	1598	1732.44	0.82	0	-233133	1627	1612	1594	1579	1561	1620	1587	161	477	500	950	1	1	32163769	532	-59.07	1.33	12	9.23	-28.00	1239.00	4015	20240423	-58.80	1404	20241210	17.81	4015	-58.80	20240423	1404	17.81	20241210	3200	-48.31	20240529	439	276.77	20240416	4.23	N	363260	500	160 억	262384	N	N	N	N
81	20241217	091211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1575	-23	5	-1.44	132134681	82436	38.79	1635	1636	1571	2075	1119	1598	1602.88	0.82	0	-29454	1627	1612	1594	1579	1561	1620	1587	161	477	500	950	1	1	32163769	507	-56.25	1.27	12	0.26	-28.00	1239.00	4015	20240423	-60.77	1404	20241210	12.18	4015	-60.77	20240423	1404	12.18	20241210	3200	-50.78	20240529	439	258.77	20240416	4.23	N	363260	500	160 억	262384	N	N	N	N
82	20241216	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1598	24	2	1.52	333623424	209391	141.79	1583	1609	1576	2045	1102	1574	1593.30	0.81	0	2619	1600	1587	1570	1557	1540	1593	1563	161	471	500	940	1	1	32163769	514	-57.07	1.29	12	0.65	-28.00	1239.00	4015	20240423	-60.20	1404	20241210	13.82	4015	-60.20	20240423	1404	13.82	20241210	3200	-50.06	20240529	439	264.01	20240416	4.05	N	363260	500	160 억	259750	N	N	N	N
83	20241216	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1603	29	2	1.84	312870666	196399	132.99	1583	1609	1576	2045	1102	1574	1593.04	0.81	0	356	1600	1587	1570	1557	1540	1593	1563	161	471	500	940	1	1	32163769	516	-57.25	1.29	12	0.61	-28.00	1239.00	4015	20240423	-60.07	1404	20241210	14.17	4015	-60.07	20240423	1404	14.17	20241210	3200	-49.91	20240529	439	265.15	20240416	4.05	N	363260	500	160 억	259750	N	N	N	N
84	20241216	141208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1586	12	2	0.76	214330095	134710	91.22	1583	1609	1576	2045	1102	1574	1591.05	0.81	0	-27398	1600	1587	1570	1557	1540	1593	1563	161	471	500	940	1	1	32163769	510	-56.64	1.28	12	0.42	-28.00	1239.00	4015	20240423	-60.50	1404	20241210	12.96	4015	-60.50	20240423	1404	12.96	20241210	3200	-50.44	20240529	439	261.28	20240416	4.05	N	363260	500	160 억	259750	N	N	N	N
85	20241216	131210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1584	10	2	0.64	183969971	115562	78.25	1583	1609	1576	2045	1102	1574	1591.97	0.81	0	-20035	1600	1587	1570	1557	1540	1593	1563	161	471	500	940	1	1	32163769	509	-56.57	1.28	12	0.36	-28.00	1239.00	4015	20240423	-60.55	1404	20241210	12.82	4015	-60.55	20240423	1404	12.82	20241210	3200	-50.50	20240529	439	260.82	20240416	4.05	N	363260	500	160 억	259750	N	N	N	N
86	20241216	121209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1592	18	2	1.14	162135399	101801	68.93	1583	1609	1576	2045	1102	1574	1592.68	0.81	0	-12608	1600	1587	1570	1557	1540	1593	1563	161	471	500	940	1	1	32163769	512	-56.86	1.28	12	0.32	-28.00	1239.00	4015	20240423	-60.35	1404	20241210	13.39	4015	-60.35	20240423	1404	13.39	20241210	3200	-50.25	20240529	439	262.64	20240416	4.05	N	363260	500	160 억	259750	N	N	N	N
87	20241216	111208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	26	2	1.65	141838056	89060	60.31	1583	1609	1576	2045	1102	1574	1592.62	0.81	0	-10407	1600	1587	1570	1557	1540	1593	1563	161	471	500	940	1	1	32163769	515	-57.14	1.29	12	0.28	-28.00	1239.00	4015	20240423	-60.15	1404	20241210	13.96	4015	-60.15	20240423	1404	13.96	20241210	3200	-50.00	20240529	439	264.46	20240416	4.05	N	363260	500	160 억	259750	N	N	N	N
88	20241216	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1590	16	2	1.02	105914638	66531	45.05	1583	1609	1576	2045	1102	1574	1591.97	0.81	0	-5158	1600	1587	1570	1557	1540	1593	1563	161	471	500	940	1	1	32163769	511	-56.79	1.28	12	0.21	-28.00	1239.00	4015	20240423	-60.40	1404	20241210	13.25	4015	-60.40	20240423	1404	13.25	20241210	3200	-50.31	20240529	439	262.19	20240416	4.05	N	363260	500	160 억	259750	N	N	N	N
89	20241216	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1608	34	2	2.16	29703018	18666	12.64	1583	1609	1576	2045	1102	1574	1591.33	0.81	0	-3404	1600	1587	1570	1557	1540	1593	1563	161	471	500	940	1	1	32163769	517	-57.43	1.30	12	0.06	-28.00	1239.00	4015	20240423	-59.95	1404	20241210	14.53	4015	-59.95	20240423	1404	14.53	20241210	3200	-49.75	20240529	439	266.29	20240416	4.05	N	363260	500	160 억	259750	N	N	N	N
90	20241213	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1574	1	2	0.06	230709230	146835	48.79	1553	1583	1553	2040	1102	1573	1571.09	0.80	0	2182	1640	1606	1581	1547	1522	1594	1535	161	467	500	940	1	1	32163769	506	-56.21	1.27	12	0.46	-28.00	1239.00	4015	20240423	-60.80	1404	20241210	12.11	4015	-60.80	20240423	1404	12.11	20241210	3200	-50.81	20240529	439	258.54	20240416	4.12	N	363260	500	160 억	257713	N	N	N	N
91	20241213	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1578	5	2	0.32	193917191	123462	41.02	1553	1583	1553	2040	1102	1573	1570.66	0.80	0	-1868	1640	1606	1581	1547	1522	1594	1535	161	467	500	940	1	1	32163769	508	-56.36	1.27	12	0.38	-28.00	1239.00	4015	20240423	-60.70	1404	20241210	12.39	4015	-60.70	20240423	1404	12.39	20241210	3200	-50.69	20240529	439	259.45	20240416	4.12	N	363260	500	160 억	257713	N	N	N	N
92	20241213	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1575	2	2	0.13	175324678	111650	37.10	1553	1583	1553	2040	1102	1573	1570.31	0.80	0	1728	1640	1606	1581	1547	1522	1594	1535	161	467	500	940	1	1	32163769	507	-56.25	1.27	12	0.35	-28.00	1239.00	4015	20240423	-60.77	1404	20241210	12.18	4015	-60.77	20240423	1404	12.18	20241210	3200	-50.78	20240529	439	258.77	20240416	4.12	N	363260	500	160 억	257713	N	N	N	N
93	20241213	131207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1575	2	2	0.13	128998451	82315	27.35	1553	1583	1553	2040	1102	1573	1567.13	0.80	0	403	1640	1606	1581	1547	1522	1594	1535	161	467	500	940	1	1	32163769	507	-56.25	1.27	12	0.26	-28.00	1239.00	4015	20240423	-60.77	1404	20241210	12.18	4015	-60.77	20240423	1404	12.18	20241210	3200	-50.78	20240529	439	258.77	20240416	4.12	N	363260	500	160 억	257713	N	N	N	N
94	20241213	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1576	3	2	0.19	109270871	69789	23.19	1553	1583	1553	2040	1102	1573	1565.73	0.80	0	-3079	1640	1606	1581	1547	1522	1594	1535	161	467	500	940	1	1	32163769	507	-56.29	1.27	12	0.22	-28.00	1239.00	4015	20240423	-60.75	1404	20241210	12.25	4015	-60.75	20240423	1404	12.25	20241210	3200	-50.75	20240529	439	259.00	20240416	4.12	N	363260	500	160 억	257713	N	N	N	N
95	20241213	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1561	-12	5	-0.76	98882377	63163	20.99	1553	1583	1553	2040	1102	1573	1565.51	0.80	0	-3014	1640	1606	1581	1547	1522	1594	1535	161	467	500	940	1	1	32163769	502	-55.75	1.26	12	0.20	-28.00	1239.00	4015	20240423	-61.12	1404	20241210	11.18	4015	-61.12	20240423	1404	11.18	20241210	3200	-51.22	20240529	439	255.58	20240416	4.12	N	363260	500	160 억	257713	N	N	N	N
96	20241213	101156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1572	-1	5	-0.06	56347362	35950	11.95	1553	1583	1553	2040	1102	1573	1567.38	0.80	0	-9005	1640	1606	1581	1547	1522	1594	1535	161	467	500	940	1	1	32163769	506	-56.14	1.27	12	0.11	-28.00	1239.00	4015	20240423	-60.85	1404	20241210	11.97	4015	-60.85	20240423	1404	11.97	20241210	3200	-50.88	20240529	439	258.09	20240416	4.12	N	363260	500	160 억	257713	N	N	N	N
97	20241213	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1575	2	2	0.13	14390007	9232	3.07	1553	1575	1553	2040	1102	1573	1558.71	0.80	0	1809	1640	1606	1581	1547	1522	1594	1535	161	467	500	940	1	1	32163769	507	-56.25	1.27	12	0.03	-28.00	1239.00	4015	20240423	-60.77	1404	20241210	12.18	4015	-60.77	20240423	1404	12.18	20241210	3200	-50.78	20240529	439	258.77	20240416	4.12	N	363260	500	160 억	257713	N	N	N	N
98	20241212	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1573	-29	5	-1.81	470907153	297793	37.85	1610	1615	1556	2080	1122	1602	1581.40	0.88	0	-25282	1719	1660	1591	1532	1463	1690	1562	161	478	500	960	1	1	32163769	506	-56.18	1.27	12	0.93	-28.00	1239.00	4015	20240423	-60.82	1404	20241210	12.04	4015	-60.82	20240423	1404	12.04	20241210	3200	-50.84	20240529	439	258.31	20240416	4.40	N	363260	500	160 억	282995	N	N	N	N
99	20241212	151157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1571	-31	5	-1.94	435219342	275080	34.96	1610	1615	1556	2080	1122	1602	1582.16	0.88	0	-23902	1719	1660	1591	1532	1463	1690	1562	161	478	500	960	1	1	32163769	505	-56.11	1.27	12	0.86	-28.00	1239.00	4015	20240423	-60.87	1404	20241210	11.89	4015	-60.87	20240423	1404	11.89	20241210	3200	-50.91	20240529	439	257.86	20240416	4.40	N	363260	500	160 억	282995	N	N	N	N
100	20241212	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1559	-43	5	-2.68	407427601	257324	32.71	1610	1615	1556	2080	1122	1602	1583.33	0.88	0	-29353	1719	1660	1591	1532	1463	1690	1562	161	478	500	960	1	1	32163769	501	-55.68	1.26	12	0.80	-28.00	1239.00	4015	20240423	-61.17	1404	20241210	11.04	4015	-61.17	20240423	1404	11.04	20241210	3200	-51.28	20240529	439	255.13	20240416	4.40	N	363260	500	160 억	282995	N	N	N	N
101	20241212	131144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1559	-43	5	-2.68	388045169	244909	31.13	1610	1615	1556	2080	1122	1602	1584.45	0.88	0	-30186	1719	1660	1591	1532	1463	1690	1562	161	478	500	960	1	1	32163769	501	-55.68	1.26	12	0.76	-28.00	1239.00	4015	20240423	-61.17	1404	20241210	11.04	4015	-61.17	20240423	1404	11.04	20241210	3200	-51.28	20240529	439	255.13	20240416	4.40	N	363260	500	160 억	282995	N	N	N	N
102	20241212	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	-42	5	-2.62	349347228	220104	27.98	1610	1615	1560	2080	1122	1602	1587.19	0.88	0	-24945	1719	1660	1591	1532	1463	1690	1562	161	478	500	960	1	1	32163769	502	-55.71	1.26	12	0.68	-28.00	1239.00	4015	20240423	-61.15	1404	20241210	11.11	4015	-61.15	20240423	1404	11.11	20241210	3200	-51.25	20240529	439	255.35	20240416	4.40	N	363260	500	160 억	282995	N	N	N	N
103	20241212	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1584	-18	5	-1.12	285702487	179572	22.82	1610	1615	1576	2080	1122	1602	1591.02	0.88	0	-1160	1719	1660	1591	1532	1463	1690	1562	161	478	500	960	1	1	32163769	509	-56.57	1.28	12	0.56	-28.00	1239.00	4015	20240423	-60.55	1404	20241210	12.82	4015	-60.55	20240423	1404	12.82	20241210	3200	-50.50	20240529	439	260.82	20240416	4.40	N	363260	500	160 억	282995	N	N	N	N
104	20241212	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1582	-20	5	-1.25	184813297	115924	14.73	1610	1615	1576	2080	1122	1602	1594.26	0.88	0	7438	1719	1660	1591	1532	1463	1690	1562	161	478	500	960	1	1	32163769	509	-56.50	1.28	12	0.36	-28.00	1239.00	4015	20240423	-60.60	1404	20241210	12.68	4015	-60.60	20240423	1404	12.68	20241210	3200	-50.56	20240529	439	260.36	20240416	4.40	N	363260	500	160 억	282995	N	N	N	N
105	20241212	091157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1605	3	2	0.19	61944692	38807	4.93	1610	1615	1581	2080	1122	1602	1596.22	0.88	0	1182	1719	1660	1591	1532	1463	1690	1562	161	478	500	960	1	1	32163769	516	-57.32	1.30	12	0.12	-28.00	1239.00	4015	20240423	-60.02	1404	20241210	14.32	4015	-60.02	20240423	1404	14.32	20241210	3200	-49.84	20240529	439	265.60	20240416	4.40	N	363260	500	160 억	282995	N	N	N	N
106	20241211	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1602	67	2	4.36	1247606944	783189	38.27	1534	1650	1522	1995	1075	1535	1593.03	0.58	0	94482	1787	1660	1532	1405	1277	1724	1469	161	460	500	920	1	1	32163769	515	-57.21	1.29	12	2.44	-28.00	1239.00	4015	20240423	-60.10	1404	20241210	14.10	4015	-60.10	20240423	1404	14.10	20241210	3200	-49.94	20240529	439	264.92	20240416	4.58	N	363260	500	160 억	187833	N	N	N	N
107	20241211	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1605	70	2	4.56	1215360189	763005	37.28	1534	1650	1522	1995	1075	1535	1592.99	0.58	0	92931	1787	1660	1532	1405	1277	1724	1469	161	460	500	920	1	1	32163769	516	-57.32	1.30	12	2.37	-28.00	1239.00	4015	20240423	-60.02	1404	20241210	14.32	4015	-60.02	20240423	1404	14.32	20241210	3200	-49.84	20240529	439	265.60	20240416	4.58	N	363260	500	160 억	187833	N	N	N	N
108	20241211	141159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1588	53	2	3.45	1151992756	723243	35.34	1534	1650	1522	1995	1075	1535	1592.95	0.58	0	69600	1787	1660	1532	1405	1277	1724	1469	161	460	500	920	1	1	32163769	511	-56.71	1.28	12	2.25	-28.00	1239.00	4015	20240423	-60.45	1404	20241210	13.11	4015	-60.45	20240423	1404	13.11	20241210	3200	-50.38	20240529	439	261.73	20240416	4.58	N	363260	500	160 억	187833	N	N	N	N
109	20241211	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	65	2	4.23	1074521265	674581	32.96	1534	1650	1522	1995	1075	1535	1593.02	0.58	0	71090	1787	1660	1532	1405	1277	1724	1469	161	460	500	920	1	1	32163769	515	-57.14	1.29	12	2.10	-28.00	1239.00	4015	20240423	-60.15	1404	20241210	13.96	4015	-60.15	20240423	1404	13.96	20241210	3200	-50.00	20240529	439	264.46	20240416	4.58	N	363260	500	160 억	187833	N	N	N	N
110	20241211	121202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1599	64	2	4.17	1015013781	637454	31.15	1534	1650	1522	1995	1075	1535	1592.45	0.58	0	73299	1787	1660	1532	1405	1277	1724	1469	161	460	500	920	1	1	32163769	514	-57.11	1.29	12	1.98	-28.00	1239.00	4015	20240423	-60.17	1404	20241210	13.89	4015	-60.17	20240423	1404	13.89	20241210	3200	-50.03	20240529	439	264.24	20240416	4.58	N	363260	500	160 억	187833	N	N	N	N
111	20241211	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1593	58	2	3.78	992393631	623292	30.46	1534	1650	1522	1995	1075	1535	1592.34	0.58	0	70397	1787	1660	1532	1405	1277	1724	1469	161	460	500	920	1	1	32163769	512	-56.89	1.29	12	1.94	-28.00	1239.00	4015	20240423	-60.32	1404	20241210	13.46	4015	-60.32	20240423	1404	13.46	20241210	3200	-50.22	20240529	439	262.87	20240416	4.58	N	363260	500	160 억	187833	N	N	N	N
112	20241211	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1589	54	2	3.52	566652021	360082	17.60	1534	1608	1522	1995	1075	1535	1573.86	0.58	0	144205	1787	1660	1532	1405	1277	1724	1469	161	460	500	920	1	1	32163769	511	-56.75	1.28	12	1.12	-28.00	1239.00	4015	20240423	-60.42	1404	20241210	13.18	4015	-60.42	20240423	1404	13.18	20241210	3200	-50.34	20240529	439	261.96	20240416	4.58	N	363260	500	160 억	187833	N	N	N	N
113	20241211	091203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1570	35	2	2.28	245797088	157643	7.70	1534	1582	1522	1995	1075	1535	1559.46	0.58	0	66688	1787	1660	1532	1405	1277	1724	1469	161	460	500	920	1	1	32163769	505	-56.07	1.27	12	0.49	-28.00	1239.00	4015	20240423	-60.90	1404	20241210	11.82	4015	-60.90	20240423	1404	11.82	20241210	3200	-50.94	20240529	439	257.63	20240416	4.58	N	363260	500	160 억	187833	N	N	N	N
114	20241210	161147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	125	2	8.87	3150946183	2015486	219.44	1404	1659	1404	1833	987	1410	1563.37	0.27	0	96329	1640	1524	1467	1351	1294	1496	1323	161	423	500	840	1	1	32163769	494	-54.82	1.24	12	6.27	-28.00	1239.00	4015	20240423	-61.77	1404	20241210	9.33	4015	-61.77	20240423	1404	9.33	20241210	3200	-52.03	20240529	439	249.66	20240416	4.61	N	363260	500	160 억	85292	N	N	N	N
115	20241210	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1533	123	2	8.72	3088530773	1974756	215.01	1404	1659	1404	1833	987	1410	1564.01	0.27	0	74867	1640	1524	1467	1351	1294	1496	1323	161	423	500	840	1	1	32163769	493	-54.75	1.24	12	6.14	-28.00	1239.00	4015	20240423	-61.82	1404	20241210	9.19	4015	-61.82	20240423	1404	9.19	20241210	3200	-52.09	20240529	439	249.20	20240416	4.61	N	363260	500	160 억	85292	N	N	N	N
116	20241210	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1564	154	2	10.92	2610667881	1663714	181.14	1404	1659	1404	1833	987	1410	1569.18	0.27	0	-25882	1640	1524	1467	1351	1294	1496	1323	161	423	500	840	1	1	32163769	503	-55.86	1.26	12	5.17	-28.00	1239.00	4015	20240423	-61.05	1404	20241210	11.40	4015	-61.05	20240423	1404	11.40	20241210	3200	-51.12	20240529	439	256.26	20240416	4.61	N	363260	500	160 억	85292	N	N	N	N
117	20241210	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1509	99	2	7.02	438274699	296566	32.29	1404	1518	1404	1833	987	1410	1477.83	0.27	0	142879	1640	1524	1467	1351	1294	1496	1323	161	423	500	840	1	1	32163769	485	-53.89	1.22	12	0.92	-28.00	1239.00	4015	20240423	-62.42	1404	20241210	7.48	4015	-62.42	20240423	1404	7.48	20241210	3200	-52.84	20240529	439	243.74	20240416	4.61	N	363260	500	160 억	85292	N	N	N	N
118	20241210	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	90	2	6.38	386760436	262281	28.56	1404	1518	1404	1833	987	1410	1474.60	0.27	0	116848	1640	1524	1467	1351	1294	1496	1323	161	423	500	840	1	1	32163769	482	-53.57	1.21	12	0.82	-28.00	1239.00	4015	20240423	-62.64	1404	20241210	6.84	4015	-62.64	20240423	1404	6.84	20241210	3200	-53.12	20240529	439	241.69	20240416	4.61	N	363260	500	160 억	85292	N	N	N	N
119	20241210	111148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1502	92	2	6.52	346470602	235571	25.65	1404	1505	1404	1833	987	1410	1470.77	0.27	0	106058	1640	1524	1467	1351	1294	1496	1323	161	423	500	840	1	1	32163769	483	-53.64	1.21	12	0.73	-28.00	1239.00	4015	20240423	-62.59	1404	20241210	6.98	4015	-62.59	20240423	1404	6.98	20241210	3200	-53.06	20240529	439	242.14	20240416	4.61	N	363260	500	160 억	85292	N	N	N	N
120	20241210	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	73	2	5.18	263904761	180257	19.63	1404	1490	1404	1833	987	1410	1464.05	0.27	0	78811	1640	1524	1467	1351	1294	1496	1323	161	423	500	840	1	1	32163769	477	-52.96	1.20	12	0.56	-28.00	1239.00	4015	20240423	-63.06	1404	20241210	5.63	4015	-63.06	20240423	1404	5.63	20241210	3200	-53.66	20240529	439	237.81	20240416	4.61	N	363260	500	160 억	85292	N	N	N	N
121	20241210	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1435	25	2	1.77	62811557	43972	4.79	1404	1452	1404	1833	987	1410	1428.45	0.27	0	11128	1640	1524	1467	1351	1294	1496	1323	161	423	500	840	1	1	32163769	462	-51.25	1.16	12	0.14	-28.00	1239.00	4015	20240423	-64.26	1404	20241210	2.21	4015	-64.26	20240423	1404	2.21	20241210	3200	-55.16	20240529	439	226.88	20240416	4.61	N	363260	500	160 억	85292	N	N	N	N
122	20241209	161145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1410	-235	5	-14.29	1315980685	893083	23.25	1532	1583	1410	2135	1152	1645	1473.49	0.39	0	-30575	1932	1788	1700	1556	1468	1860	1628	161	490	500	980	1	1	32163769	454	-50.36	1.14	12	2.78	-28.00	1239.00	4015	20240423	-64.88	1410	20241209	0.00	4015	-64.88	20240423	1410	0.00	20241209	3200	-55.94	20240529	439	221.18	20240416	4.68	N	363260	500	160 억	126358	N	N	N	N
123	20241209	151147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1425	-220	5	-13.37	1211814452	819438	21.33	1532	1583	1419	2135	1152	1645	1478.16	0.39	0	-41465	1932	1788	1700	1556	1468	1860	1628	161	490	500	980	1	1	32163769	458	-50.89	1.15	12	2.55	-28.00	1239.00	4015	20240423	-64.51	1419	20241209	0.42	4015	-64.51	20240423	1419	0.42	20241209	3200	-55.47	20240529	439	224.60	20240416	4.68	N	363260	500	160 억	126358	N	N	N	N
124	20241209	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1445	-200	5	-12.16	1104064331	744038	19.37	1532	1583	1432	2135	1152	1645	1483.16	0.39	0	-49557	1932	1788	1700	1556	1468	1860	1628	161	490	500	980	1	1	32163769	465	-51.61	1.17	12	2.31	-28.00	1239.00	4015	20240423	-64.01	1432	20241209	0.91	4015	-64.01	20240423	1432	0.91	20241209	3200	-54.84	20240529	439	229.16	20240416	4.68	N	363260	500	160 억	126358	N	N	N	N
125	20241209	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1438	-207	5	-12.58	1023324843	687973	17.91	1532	1583	1433	2135	1152	1645	1486.68	0.39	0	-44050	1932	1788	1700	1556	1468	1860	1628	161	490	500	980	1	1	32163769	463	-51.36	1.16	12	2.14	-28.00	1239.00	4015	20240423	-64.18	1433	20241209	0.35	4015	-64.18	20240423	1433	0.35	20241209	3200	-55.06	20240529	439	227.56	20240416	4.68	N	363260	500	160 억	126358	N	N	N	N
126	20241209	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1442	-203	5	-12.34	926622944	620875	16.16	1532	1583	1438	2135	1152	1645	1491.62	0.39	0	-29624	1932	1788	1700	1556	1468	1860	1628	161	490	500	980	1	1	32163769	464	-51.50	1.16	12	1.93	-28.00	1239.00	4015	20240423	-64.08	1438	20241209	0.28	4015	-64.08	20240423	1438	0.28	20241209	3200	-54.94	20240529	439	228.47	20240416	4.68	N	363260	500	160 억	126358	N	N	N	N
127	20241209	111147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-166	5	-10.09	811832884	541752	14.10	1532	1583	1438	2135	1152	1645	1497.62	0.39	0	-37998	1932	1788	1700	1556	1468	1860	1628	161	490	500	980	1	1	32163769	476	-52.82	1.19	12	1.68	-28.00	1239.00	4015	20240423	-63.16	1438	20241209	2.85	4015	-63.16	20240423	1438	2.85	20241209	3200	-53.78	20240529	439	236.90	20240416	4.68	N	363260	500	160 억	126358	N	N	N	N
128	20241209	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	-167	5	-10.15	673271066	447371	11.65	1532	1583	1438	2135	1152	1645	1503.90	0.39	0	-20390	1932	1788	1700	1556	1468	1860	1628	161	490	500	980	1	1	32163769	475	-52.79	1.19	12	1.39	-28.00	1239.00	4015	20240423	-63.19	1438	20241209	2.78	4015	-63.19	20240423	1438	2.78	20241209	3200	-53.81	20240529	439	236.67	20240416	4.68	N	363260	500	160 억	126358	N	N	N	N
129	20241209	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1522	-123	5	-7.48	255043530	166631	4.34	1532	1583	1510	2135	1152	1645	1528.25	0.39	0	10620	1932	1788	1700	1556	1468	1860	1628	161	490	500	980	1	1	32163769	490	-54.36	1.23	12	0.52	-28.00	1239.00	4015	20240423	-62.09	1476	20241115	3.12	4015	-62.09	20240423	1476	3.12	20241115	3200	-52.44	20240529	439	246.70	20240416	4.68	N	363260	500	160 억	126358	N	N	N	N
130	20241206	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	33	2	2.05	6586733904	3813919	1227.35	1631	1844	1612	2095	1129	1612	1727.16	0.58	0	-61305	1720	1665	1638	1583	1556	1652	1570	161	483	500	960	1	1	32163769	529	-58.75	1.33	12	11.86	-28.00	1239.00	4015	20240423	-59.03	1476	20241115	11.45	4015	-59.03	20240423	1476	11.45	20241115	3200	-48.59	20240529	439	274.72	20240416	4.66	N	363260	500	160 억	187521	N	N	N	N
131	20241206	151141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1653	41	2	2.54	6416996402	3710701	1194.13	1631	1844	1612	2095	1129	1612	1729.32	0.58	0	-90452	1720	1665	1638	1583	1556	1652	1570	161	483	500	960	1	1	32163769	532	-59.04	1.33	12	11.54	-28.00	1239.00	4015	20240423	-58.83	1476	20241115	11.99	4015	-58.83	20240423	1476	11.99	20241115	3200	-48.34	20240529	439	276.54	20240416	4.66	N	363260	500	160 억	187521	N	N	N	N
132	20241206	141138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	91	2	5.65	6049344896	3493205	1124.14	1631	1844	1612	2095	1129	1612	1731.75	0.58	0	-106884	1720	1665	1638	1583	1556	1652	1570	161	483	500	960	1	1	32163769	548	-60.82	1.37	12	10.86	-28.00	1239.00	4015	20240423	-57.58	1476	20241115	15.38	4015	-57.58	20240423	1476	15.38	20241115	3200	-46.78	20240529	439	287.93	20240416	4.66	N	363260	500	160 억	187521	N	N	N	N
133	20241206	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	69	2	4.28	5800096535	3346837	1077.04	1631	1844	1612	2095	1129	1612	1733.01	0.58	0	-113905	1720	1665	1638	1583	1556	1652	1570	161	483	500	960	1	1	32163769	541	-60.04	1.36	12	10.41	-28.00	1239.00	4015	20240423	-58.13	1476	20241115	13.89	4015	-58.13	20240423	1476	13.89	20241115	3200	-47.47	20240529	439	282.92	20240416	4.66	N	363260	500	160 억	187521	N	N	N	N
134	20241206	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	109	2	6.76	4269030798	2463690	792.84	1631	1844	1612	2095	1129	1612	1732.78	0.58	0	-110324	1720	1665	1638	1583	1556	1652	1570	161	483	500	960	1	1	32163769	554	-61.46	1.39	12	7.66	-28.00	1239.00	4015	20240423	-57.14	1476	20241115	16.60	4015	-57.14	20240423	1476	16.60	20241115	3200	-46.22	20240529	439	292.03	20240416	4.66	N	363260	500	160 억	187521	N	N	N	N
135	20241206	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	30	2	1.86	3046703335	1751994	563.81	1631	1844	1612	2095	1129	1612	1738.99	0.58	0	-11858	1720	1665	1638	1583	1556	1652	1570	161	483	500	960	1	1	32163769	528	-58.64	1.33	12	5.45	-28.00	1239.00	4015	20240423	-59.10	1476	20241115	11.25	4015	-59.10	20240423	1476	11.25	20241115	3200	-48.69	20240529	439	274.03	20240416	4.66	N	363260	500	160 억	187521	N	N	N	N
136	20241206	101128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1653	41	2	2.54	2723776536	1554179	500.15	1631	1844	1631	2095	1129	1612	1752.55	0.58	0	-25574	1720	1665	1638	1583	1556	1652	1570	161	483	500	960	1	1	32163769	532	-59.04	1.33	12	4.83	-28.00	1239.00	4015	20240423	-58.83	1476	20241115	11.99	4015	-58.83	20240423	1476	11.99	20241115	3200	-48.34	20240529	439	276.54	20240416	4.66	N	363260	500	160 억	187521	N	N	N	N
137	20241206	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	136	2	8.44	1579238526	888015	285.77	1631	1844	1631	2095	1129	1612	1778.39	0.58	0	15568	1720	1665	1638	1583	1556	1652	1570	161	483	500	960	1	1	32163769	562	-62.43	1.41	12	2.76	-28.00	1239.00	4015	20240423	-56.46	1476	20241115	18.43	4015	-56.46	20240423	1476	18.43	20241115	3200	-45.38	20240529	439	298.18	20240416	4.66	N	363260	500	160 억	187521	N	N	N	N
138	20241205	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1612	-46	5	-2.77	502303597	306003	47.28	1661	1693	1611	2155	1161	1658	1641.50	0.46	0	39150	1799	1728	1689	1618	1579	1709	1599	161	497	500	990	1	1	32163769	518	-57.57	1.30	12	0.95	-28.00	1239.00	4015	20240423	-59.85	1476	20241115	9.21	4015	-59.85	20240423	1476	9.21	20241115	3200	-49.62	20240529	439	267.20	20240416	4.62	N	363260	500	160 억	146915	N	N	N	N
139	20241205	151122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1639	-19	5	-1.15	470016210	286004	44.19	1661	1693	1614	2155	1161	1658	1643.39	0.46	0	30947	1799	1728	1689	1618	1579	1709	1599	161	497	500	990	1	1	32163769	527	-58.54	1.32	12	0.89	-28.00	1239.00	4015	20240423	-59.18	1476	20241115	11.04	4015	-59.18	20240423	1476	11.04	20241115	3200	-48.78	20240529	439	273.35	20240416	4.62	N	363260	500	160 억	146915	N	N	N	N
140	20241205	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	-16	5	-0.97	393712537	239176	36.95	1661	1693	1617	2155	1161	1658	1646.12	0.46	0	35425	1799	1728	1689	1618	1579	1709	1599	161	497	500	990	1	1	32163769	528	-58.64	1.33	12	0.74	-28.00	1239.00	4015	20240423	-59.10	1476	20241115	11.25	4015	-59.10	20240423	1476	11.25	20241115	3200	-48.69	20240529	439	274.03	20240416	4.62	N	363260	500	160 억	146915	N	N	N	N
141	20241205	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-24	5	-1.45	378031820	229584	35.47	1661	1693	1617	2155	1161	1658	1646.59	0.46	0	32706	1799	1728	1689	1618	1579	1709	1599	161	497	500	990	1	1	32163769	526	-58.36	1.32	12	0.71	-28.00	1239.00	4015	20240423	-59.30	1476	20241115	10.70	4015	-59.30	20240423	1476	10.70	20241115	3200	-48.94	20240529	439	272.21	20240416	4.62	N	363260	500	160 억	146915	N	N	N	N
142	20241205	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	4	2	0.24	336572352	204426	31.58	1661	1693	1617	2155	1161	1658	1646.43	0.46	0	35929	1799	1728	1689	1618	1579	1709	1599	161	497	500	990	1	1	32163769	535	-59.36	1.34	12	0.64	-28.00	1239.00	4015	20240423	-58.61	1476	20241115	12.60	4015	-58.61	20240423	1476	12.60	20241115	3200	-48.06	20240529	439	278.59	20240416	4.62	N	363260	500	160 억	146915	N	N	N	N
143	20241205	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	-30	5	-1.81	241927705	147171	22.74	1661	1693	1617	2155	1161	1658	1643.85	0.46	0	11852	1799	1728	1689	1618	1579	1709	1599	161	497	500	990	1	1	32163769	524	-58.14	1.31	12	0.46	-28.00	1239.00	4015	20240423	-59.45	1476	20241115	10.30	4015	-59.45	20240423	1476	10.30	20241115	3200	-49.12	20240529	439	270.84	20240416	4.62	N	363260	500	160 억	146915	N	N	N	N
144	20241205	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1633	-25	5	-1.51	191414413	116161	17.95	1661	1693	1617	2155	1161	1658	1647.84	0.46	0	-1711	1799	1728	1689	1618	1579	1709	1599	161	497	500	990	1	1	32163769	525	-58.32	1.32	12	0.36	-28.00	1239.00	4015	20240423	-59.33	1476	20241115	10.64	4015	-59.33	20240423	1476	10.64	20241115	3200	-48.97	20240529	439	271.98	20240416	4.62	N	363260	500	160 억	146915	N	N	N	N
145	20241205	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	4	2	0.24	63782931	38109	5.89	1661	1693	1661	2155	1161	1658	1673.70	0.46	0	-10669	1799	1728	1689	1618	1579	1709	1599	161	497	500	990	1	1	32163769	535	-59.36	1.34	12	0.12	-28.00	1239.00	4015	20240423	-58.61	1476	20241115	12.60	4015	-58.61	20240423	1476	12.60	20241115	3200	-48.06	20240529	439	278.59	20240416	4.62	N	363260	500	160 억	146915	N	N	N	N
146	20241204	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1658	-112	5	-6.33	1081917460	639244	140.83	1731	1760	1650	2300	1239	1770	1692.60	0.56	0	-33053	1830	1800	1755	1725	1680	1815	1740	161	530	500	1060	1	1	32163769	533	-59.21	1.34	12	1.99	-28.00	1239.00	4015	20240423	-58.70	1476	20241115	12.33	4015	-58.70	20240423	1476	12.33	20241115	3200	-48.19	20240529	439	277.68	20240416	4.67	N	363260	500	160 억	179934	N	N	N	N
147	20241204	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	-111	5	-6.27	1028770624	607261	133.78	1731	1760	1650	2300	1239	1770	1694.09	0.56	0	-39952	1830	1800	1755	1725	1680	1815	1740	161	530	500	1060	1	1	32163769	534	-59.25	1.34	12	1.89	-28.00	1239.00	4015	20240423	-58.68	1476	20241115	12.40	4015	-58.68	20240423	1476	12.40	20241115	3200	-48.16	20240529	439	277.90	20240416	4.67	N	363260	500	160 억	179934	N	N	N	N
148	20241204	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1673	-97	5	-5.48	898929157	529195	116.58	1731	1760	1670	2300	1239	1770	1698.65	0.56	0	-54155	1830	1800	1755	1725	1680	1815	1740	161	530	500	1060	1	1	32163769	538	-59.75	1.35	12	1.65	-28.00	1239.00	4015	20240423	-58.33	1476	20241115	13.35	4015	-58.33	20240423	1476	13.35	20241115	3200	-47.72	20240529	439	281.09	20240416	4.67	N	363260	500	160 억	179934	N	N	N	N
149	20241204	131053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1694	-76	5	-4.29	793937253	466702	102.81	1731	1760	1670	2300	1239	1770	1701.14	0.56	0	-32431	1830	1800	1755	1725	1680	1815	1740	161	530	500	1060	1	1	32163769	545	-60.50	1.37	12	1.45	-28.00	1239.00	4015	20240423	-57.81	1476	20241115	14.77	4015	-57.81	20240423	1476	14.77	20241115	3200	-47.06	20240529	439	285.88	20240416	4.67	N	363260	500	160 억	179934	N	N	N	N
150	20241204	121048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	-85	5	-4.80	684684062	401873	88.53	1731	1760	1670	2300	1239	1770	1703.70	0.56	0	-22942	1830	1800	1755	1725	1680	1815	1740	161	530	500	1060	1	1	32163769	542	-60.18	1.36	12	1.25	-28.00	1239.00	4015	20240423	-58.03	1476	20241115	14.16	4015	-58.03	20240423	1476	14.16	20241115	3200	-47.34	20240529	439	283.83	20240416	4.67	N	363260	500	160 억	179934	N	N	N	N
151	20241204	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-87	5	-4.92	552511612	323016	71.16	1731	1760	1680	2300	1239	1770	1710.44	0.56	0	-15891	1830	1800	1755	1725	1680	1815	1740	161	530	500	1060	1	1	32163769	541	-60.11	1.36	12	1.00	-28.00	1239.00	4015	20240423	-58.08	1476	20241115	14.02	4015	-58.08	20240423	1476	14.02	20241115	3200	-47.41	20240529	439	283.37	20240416	4.67	N	363260	500	160 억	179934	N	N	N	N
152	20241204	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	-63	5	-3.56	436026084	254187	56.00	1731	1760	1680	2300	1239	1770	1715.33	0.56	0	10576	1830	1800	1755	1725	1680	1815	1740	161	530	500	1060	1	1	32163769	549	-60.96	1.38	12	0.79	-28.00	1239.00	4015	20240423	-57.48	1476	20241115	15.65	4015	-57.48	20240423	1476	15.65	20241115	3200	-46.66	20240529	439	288.84	20240416	4.67	N	363260	500	160 억	179934	N	N	N	N
153	20241204	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1741	-29	5	-1.64	142192816	82170	18.10	1731	1760	1714	2300	1239	1770	1730.37	0.56	0	28280	1830	1800	1755	1725	1680	1815	1740	161	530	500	1060	1	1	32163769	560	-62.18	1.41	12	0.26	-28.00	1239.00	4015	20240423	-56.64	1476	20241115	17.95	4015	-56.64	20240423	1476	17.95	20241115	3200	-45.59	20240529	439	296.58	20240416	4.67	N	363260	500	160 억	179934	N	N	N	N
154	20241203	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	51	2	2.97	775631829	446660	51.84	1720	1785	1710	2230	1204	1719	1736.13	0.46	0	31688	1919	1818	1764	1663	1609	1792	1637	161	511	500	1030	1	1	32163769	569	-63.21	1.43	12	1.39	-28.00	1239.00	4015	20240423	-55.92	1476	20241115	19.92	4015	-55.92	20240423	1476	19.92	20241115	3200	-44.69	20240529	439	303.19	20240416	4.39	N	363260	500	160 억	148397	N	N	N	N
155	20241203	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	59	2	3.43	736876813	424772	49.30	1720	1785	1710	2230	1204	1719	1734.76	0.46	0	34863	1919	1818	1764	1663	1609	1792	1637	161	511	500	1030	1	1	32163769	572	-63.50	1.44	12	1.32	-28.00	1239.00	4015	20240423	-55.72	1476	20241115	20.46	4015	-55.72	20240423	1476	20.46	20241115	3200	-44.44	20240529	439	305.01	20240416	4.39	N	363260	500	160 억	148397	N	N	N	N
156	20241203	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	10	2	0.58	542097945	313995	36.45	1720	1762	1710	2230	1204	1719	1726.46	0.46	0	40277	1919	1818	1764	1663	1609	1792	1637	161	511	500	1030	1	1	32163769	556	-61.75	1.40	12	0.98	-28.00	1239.00	4015	20240423	-56.94	1476	20241115	17.14	4015	-56.94	20240423	1476	17.14	20241115	3200	-45.97	20240529	439	293.85	20240416	4.39	N	363260	500	160 억	148397	N	N	N	N
157	20241203	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	2	2	0.12	481587904	278917	32.37	1720	1762	1710	2230	1204	1719	1726.64	0.46	0	27487	1919	1818	1764	1663	1609	1792	1637	161	511	500	1030	1	1	32163769	554	-61.46	1.39	12	0.87	-28.00	1239.00	4015	20240423	-57.14	1476	20241115	16.60	4015	-57.14	20240423	1476	16.60	20241115	3200	-46.22	20240529	439	292.03	20240416	4.39	N	363260	500	160 억	148397	N	N	N	N
158	20241203	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1731	12	2	0.70	438457003	253918	29.47	1720	1762	1710	2230	1204	1719	1726.77	0.46	0	28698	1919	1818	1764	1663	1609	1792	1637	161	511	500	1030	1	1	32163769	557	-61.82	1.40	12	0.79	-28.00	1239.00	4015	20240423	-56.89	1476	20241115	17.28	4015	-56.89	20240423	1476	17.28	20241115	3200	-45.91	20240529	439	294.31	20240416	4.39	N	363260	500	160 억	148397	N	N	N	N
159	20241203	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	5	2	0.29	283126479	163654	19.00	1720	1762	1716	2230	1204	1719	1730.03	0.46	0	12062	1919	1818	1764	1663	1609	1792	1637	161	511	500	1030	1	1	32163769	555	-61.57	1.39	12	0.51	-28.00	1239.00	4015	20240423	-57.06	1476	20241115	16.80	4015	-57.06	20240423	1476	16.80	20241115	3200	-46.12	20240529	439	292.71	20240416	4.39	N	363260	500	160 억	148397	N	N	N	N
160	20241203	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	9	2	0.52	201661477	116331	13.50	1720	1762	1720	2230	1204	1719	1733.52	0.46	0	18627	1919	1818	1764	1663	1609	1792	1637	161	511	500	1030	1	1	32163769	556	-61.71	1.39	12	0.36	-28.00	1239.00	4015	20240423	-56.96	1476	20241115	17.07	4015	-56.96	20240423	1476	17.07	20241115	3200	-46.00	20240529	439	293.62	20240416	4.39	N	363260	500	160 억	148397	N	N	N	N
161	20241203	091131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	31	2	1.80	75143566	43508	5.05	1720	1754	1720	2230	1204	1719	1727.13	0.46	0	18486	1919	1818	1764	1663	1609	1792	1637	161	511	500	1030	1	1	32163769	563	-62.50	1.41	12	0.14	-28.00	1239.00	4015	20240423	-56.41	1476	20241115	18.56	4015	-56.41	20240423	1476	18.56	20241115	3200	-45.31	20240529	439	298.63	20240416	4.39	N	363260	500	160 억	148397	N	N	N	N
162	20241202	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	-122	5	-6.63	1505042212	837922	49.19	1803	1865	1710	2390	1289	1841	1797.30	0.38	0	26195	2003	1922	1869	1788	1735	1895	1761	161	549	500	1100	1	1	32163769	553	-61.39	1.39	12	2.61	-28.00	1239.00	4015	20240423	-57.19	1476	20241115	16.46	4015	-57.19	20240423	1476	16.46	20241115	3200	-46.28	20240529	439	291.57	20240416	4.38	N	363260	500	160 억	122201	N	N	N	N
163	20241202	151314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	-72	5	-3.91	1251424319	691656	40.61	1803	1865	1767	2390	1289	1841	1809.32	0.38	0	7969	2003	1922	1869	1788	1735	1895	1761	161	549	500	1100	1	1	32163769	569	-63.18	1.43	12	2.15	-28.00	1239.00	4015	20240423	-55.94	1476	20241115	19.85	4015	-55.94	20240423	1476	19.85	20241115	3200	-44.72	20240529	439	302.96	20240416	4.38	N	363260	500	160 억	122201	N	N	N	N
164	20241202	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	-38	5	-2.06	1109712995	612276	35.95	1803	1865	1781	2390	1289	1841	1812.44	0.38	0	16239	2003	1922	1869	1788	1735	1895	1761	161	549	500	1100	1	1	32163769	580	-64.39	1.46	12	1.90	-28.00	1239.00	4015	20240423	-55.09	1476	20241115	22.15	4015	-55.09	20240423	1476	22.15	20241115	3200	-43.66	20240529	439	310.71	20240416	4.38	N	363260	500	160 억	122201	N	N	N	N
165	20241202	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	-51	5	-2.77	1048236758	578140	33.94	1803	1865	1781	2390	1289	1841	1813.12	0.38	0	18263	2003	1922	1869	1788	1735	1895	1761	161	549	500	1100	1	1	32163769	576	-63.93	1.44	12	1.80	-28.00	1239.00	4015	20240423	-55.42	1476	20241115	21.27	4015	-55.42	20240423	1476	21.27	20241115	3200	-44.06	20240529	439	307.74	20240416	4.38	N	363260	500	160 억	122201	N	N	N	N
166	20241202	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	-44	5	-2.39	716979716	396039	23.25	1803	1865	1781	2390	1289	1841	1810.38	0.38	0	11991	2003	1922	1869	1788	1735	1895	1761	161	549	500	1100	1	1	32163769	578	-64.18	1.45	12	1.23	-28.00	1239.00	4015	20240423	-55.24	1476	20241115	21.75	4015	-55.24	20240423	1476	21.75	20241115	3200	-43.84	20240529	439	309.34	20240416	4.38	N	363260	500	160 억	122201	N	N	N	N
167	20241202	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	-59	5	-3.20	659329838	363816	21.36	1803	1865	1781	2390	1289	1841	1812.26	0.38	0	12533	2003	1922	1869	1788	1735	1895	1761	161	549	500	1100	1	1	32163769	573	-63.64	1.44	12	1.13	-28.00	1239.00	4015	20240423	-55.62	1476	20241115	20.73	4015	-55.62	20240423	1476	20.73	20241115	3200	-44.31	20240529	439	305.92	20240416	4.38	N	363260	500	160 억	122201	N	N	N	N
168	20241202	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	-48	5	-2.61	566699598	311957	18.32	1803	1865	1785	2390	1289	1841	1816.59	0.38	0	10457	2003	1922	1869	1788	1735	1895	1761	161	549	500	1100	1	1	32163769	577	-64.04	1.45	12	0.97	-28.00	1239.00	4015	20240423	-55.34	1476	20241115	21.48	4015	-55.34	20240423	1476	21.48	20241115	3200	-43.97	20240529	439	308.43	20240416	4.38	N	363260	500	160 억	122201	N	N	N	N
169	20241202	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	4	2	0.22	145433875	78946	4.63	1803	1865	1803	2390	1289	1841	1842.19	0.38	0	21942	2003	1922	1869	1788	1735	1895	1761	161	549	500	1100	1	1	32163769	593	-65.89	1.49	12	0.25	-28.00	1239.00	4015	20240423	-54.05	1476	20241115	25.00	4015	-54.05	20240423	1476	25.00	20241115	3200	-42.34	20240529	439	320.27	20240416	4.38	N	363260	500	160 억	122201	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History