KissMeData/083790/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	20	2	0.84	153994560	64443	110.99	2380	2415	2315	3100	1670	2385	2389.62	3.60	10179	10180	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1849	-4.08	1.49	12	0.08	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
3	20241231	150719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	20	2	0.84	153994560	64443	110.99	2380	2415	2315	3100	1670	2385	2389.62	3.60	10179	10180	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1849	-4.08	1.49	12	0.08	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
4	20241231	140720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	20	2	0.84	153994560	64443	110.99	2380	2415	2315	3100	1670	2385	2389.62	3.60	10179	10180	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1849	-4.08	1.49	12	0.08	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
5	20241231	130723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	20	2	0.84	153994560	64443	110.99	2380	2415	2315	3100	1670	2385	2389.62	3.60	10179	10180	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1849	-4.08	1.49	12	0.08	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
6	20241231	120722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	20	2	0.84	153994560	64443	110.99	2380	2415	2315	3100	1670	2385	2389.62	3.60	10179	10180	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1849	-4.08	1.49	12	0.08	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
7	20241231	110721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	20	2	0.84	153994560	64443	110.99	2380	2415	2315	3100	1670	2385	2389.62	3.60	10179	10180	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1849	-4.08	1.49	12	0.08	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
8	20241231	100716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	20	2	0.84	153994560	64443	110.99	2380	2415	2315	3100	1670	2385	2389.62	3.60	10179	10180	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1849	-4.08	1.49	12	0.08	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
9	20241231	090724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	20	2	0.84	153994560	64443	110.99	2380	2415	2315	3100	1670	2385	2389.62	3.60	10179	10180	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1849	-4.08	1.49	12	0.08	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
10	20241230	160718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	20	2	0.84	153953610	64426	110.96	2380	2415	2315	3100	1670	2385	2389.62	3.58	0	10180	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1849	-4.08	1.49	12	0.08	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.01	N	083790	500	384 억	2755029	N	N	N	N
11	20241230	150722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	15	2	0.63	115171480	48304	83.19	2380	2410	2315	3100	1670	2385	2384.31	3.58	0	8066	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1845	-4.07	1.49	12	0.06	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	4385	-45.27	20240318	2015	19.11	20241018	4385	-45.27	20240318	2015	19.11	20241018	0.01	N	083790	500	384 억	2755029	N	N	N	N
12	20241230	140722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	5	2	0.21	64748450	27296	47.01	2380	2400	2315	3100	1670	2385	2372.09	3.58	0	8772	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1838	-4.06	1.48	12	0.04	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	4385	-45.50	20240318	2015	18.61	20241018	4385	-45.50	20240318	2015	18.61	20241018	0.01	N	083790	500	384 억	2755029	N	N	N	N
13	20241230	130720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-20	5	-0.84	32891685	13925	23.98	2380	2385	2315	3100	1670	2385	2362.06	3.58	0	362	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1819	-4.02	1.47	12	0.02	-589.00	1611.00	4385	20240318	-46.07	2015	20241018	17.37	4385	-46.07	20240318	2015	17.37	20241018	4385	-46.07	20240318	2015	17.37	20241018	0.01	N	083790	500	384 억	2755029	N	N	N	N
14	20241230	120718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-10	5	-0.42	27599910	11697	20.15	2380	2385	2315	3100	1670	2385	2359.57	3.58	0	11	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1826	-4.03	1.47	12	0.02	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	4385	-45.84	20240318	2015	17.87	20241018	4385	-45.84	20240318	2015	17.87	20241018	0.01	N	083790	500	384 억	2755029	N	N	N	N
15	20241230	110720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-10	5	-0.42	26556885	11257	19.39	2380	2385	2315	3100	1670	2385	2359.14	3.58	0	49	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1826	-4.03	1.47	12	0.01	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	4385	-45.84	20240318	2015	17.87	20241018	4385	-45.84	20240318	2015	17.87	20241018	0.01	N	083790	500	384 억	2755029	N	N	N	N
16	20241230	100719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-20	5	-0.84	19084710	8104	13.96	2380	2380	2315	3100	1670	2385	2354.97	3.58	0	200	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1819	-4.02	1.47	12	0.01	-589.00	1611.00	4385	20240318	-46.07	2015	20241018	17.37	4385	-46.07	20240318	2015	17.37	20241018	4385	-46.07	20240318	2015	17.37	20241018	0.01	N	083790	500	384 억	2755029	N	N	N	N
17	20241230	090722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-15	5	-0.63	9902490	4229	7.28	2380	2380	2315	3100	1670	2385	2341.57	3.58	0	259	2468	2426	2378	2336	2288	2402	2312	384	715	500	1660	5	1	76894182	1822	-4.02	1.47	12	0.01	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	4385	-45.95	20240318	2015	17.62	20241018	4385	-45.95	20240318	2015	17.62	20241018	0.01	N	083790	500	384 억	2755029	N	N	N	N
18	20241227	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-20	5	-0.83	136728215	57933	47.54	2405	2420	2330	3125	1685	2405	2360.10	3.59	0	-7998	2505	2455	2400	2350	2295	2427	2322	384	720	500	1680	5	1	76894182	1834	-4.05	1.48	12	0.08	-589.00	1611.00	4385	20240318	-45.61	2015	20241018	18.36	4385	-45.61	20240318	2015	18.36	20241018	4385	-45.61	20240318	2015	18.36	20241018	0.01	N	083790	500	384 억	2763003	N	N	N	N
19	20241227	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-15	5	-0.62	106426305	45218	37.10	2405	2420	2330	3125	1685	2405	2353.63	3.59	0	-5005	2505	2455	2400	2350	2295	2427	2322	384	720	500	1680	5	1	76894182	1838	-4.06	1.48	12	0.06	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	4385	-45.50	20240318	2015	18.61	20241018	4385	-45.50	20240318	2015	18.61	20241018	0.01	N	083790	500	384 억	2763003	N	N	N	N
20	20241227	140718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-55	5	-2.29	86215175	36682	30.10	2405	2420	2330	3125	1685	2405	2350.34	3.59	0	-2283	2505	2455	2400	2350	2295	2427	2322	384	720	500	1680	5	1	76894182	1807	-3.99	1.46	12	0.05	-589.00	1611.00	4385	20240318	-46.41	2015	20241018	16.63	4385	-46.41	20240318	2015	16.63	20241018	4385	-46.41	20240318	2015	16.63	20241018	0.01	N	083790	500	384 억	2763003	N	N	N	N
21	20241227	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-75	5	-3.12	68674050	29191	23.95	2405	2420	2330	3125	1685	2405	2352.58	3.59	0	-2669	2505	2455	2400	2350	2295	2427	2322	384	720	500	1680	5	1	76894182	1792	-3.96	1.45	12	0.04	-589.00	1611.00	4385	20240318	-46.86	2015	20241018	15.63	4385	-46.86	20240318	2015	15.63	20241018	4385	-46.86	20240318	2015	15.63	20241018	0.01	N	083790	500	384 억	2763003	N	N	N	N
22	20241227	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-50	5	-2.08	56123075	23834	19.56	2405	2420	2330	3125	1685	2405	2354.75	3.59	0	-523	2505	2455	2400	2350	2295	2427	2322	384	720	500	1680	5	1	76894182	1811	-4.00	1.46	12	0.03	-589.00	1611.00	4385	20240318	-46.29	2015	20241018	16.87	4385	-46.29	20240318	2015	16.87	20241018	4385	-46.29	20240318	2015	16.87	20241018	0.01	N	083790	500	384 억	2763003	N	N	N	N
23	20241227	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-55	5	-2.29	33967630	14376	11.80	2405	2420	2345	3125	1685	2405	2362.80	3.59	0	-988	2505	2455	2400	2350	2295	2427	2322	384	720	500	1680	5	1	76894182	1807	-3.99	1.46	12	0.02	-589.00	1611.00	4385	20240318	-46.41	2015	20241018	16.63	4385	-46.41	20240318	2015	16.63	20241018	4385	-46.41	20240318	2015	16.63	20241018	0.01	N	083790	500	384 억	2763003	N	N	N	N
24	20241227	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-40	5	-1.66	10035695	4212	3.46	2405	2420	2360	3125	1685	2405	2382.64	3.59	0	-1169	2505	2455	2400	2350	2295	2427	2322	384	720	500	1680	5	1	76894182	1819	-4.02	1.47	12	0.01	-589.00	1611.00	4385	20240318	-46.07	2015	20241018	17.37	4385	-46.07	20240318	2015	17.37	20241018	4385	-46.07	20240318	2015	17.37	20241018	0.01	N	083790	500	384 억	2763003	N	N	N	N
25	20241227	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	5	2	0.21	238370	99	0.08	2405	2420	2400	3125	1685	2405	2407.78	3.59	0	-77	2505	2455	2400	2350	2295	2427	2322	384	720	500	1680	5	1	76894182	1853	-4.09	1.50	12	0.00	-589.00	1611.00	4385	20240318	-45.04	2015	20241018	19.60	4385	-45.04	20240318	2015	19.60	20241018	4385	-45.04	20240318	2015	19.60	20241018	0.01	N	083790	500	384 억	2763003	N	N	N	N
26	20241226	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-25	5	-1.03	289139425	121859	170.41	2430	2450	2345	3155	1705	2430	2372.74	3.61	0	-12883	2530	2480	2440	2390	2350	2460	2370	384	725	500	1700	5	1	76894182	1849	-4.08	1.49	12	0.16	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.02	N	083790	500	384 억	2777233	N	N	N	N
27	20241226	150711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-60	5	-2.47	181482190	76672	107.22	2430	2450	2345	3155	1705	2430	2366.99	3.61	0	-13581	2530	2480	2440	2390	2350	2460	2370	384	725	500	1700	5	1	76894182	1822	-4.02	1.47	12	0.10	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	4385	-45.95	20240318	2015	17.62	20241018	4385	-45.95	20240318	2015	17.62	20241018	0.02	N	083790	500	384 억	2777233	N	N	N	N
28	20241226	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-60	5	-2.47	123008560	51856	72.52	2430	2450	2360	3155	1705	2430	2372.12	3.61	0	-463	2530	2480	2440	2390	2350	2460	2370	384	725	500	1700	5	1	76894182	1822	-4.02	1.47	12	0.07	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	4385	-45.95	20240318	2015	17.62	20241018	4385	-45.95	20240318	2015	17.62	20241018	0.02	N	083790	500	384 억	2777233	N	N	N	N
29	20241226	130712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-55	5	-2.26	111911345	47163	65.95	2430	2450	2360	3155	1705	2430	2372.86	3.61	0	-616	2530	2480	2440	2390	2350	2460	2370	384	725	500	1700	5	1	76894182	1826	-4.03	1.47	12	0.06	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	4385	-45.84	20240318	2015	17.87	20241018	4385	-45.84	20240318	2015	17.87	20241018	0.02	N	083790	500	384 억	2777233	N	N	N	N
30	20241226	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-60	5	-2.47	94959405	39987	55.92	2430	2450	2360	3155	1705	2430	2374.76	3.61	0	627	2530	2480	2440	2390	2350	2460	2370	384	725	500	1700	5	1	76894182	1822	-4.02	1.47	12	0.05	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	4385	-45.95	20240318	2015	17.62	20241018	4385	-45.95	20240318	2015	17.62	20241018	0.02	N	083790	500	384 억	2777233	N	N	N	N
31	20241226	110710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-50	5	-2.06	76344195	32131	44.93	2430	2450	2360	3155	1705	2430	2376.03	3.61	0	3085	2530	2480	2440	2390	2350	2460	2370	384	725	500	1700	5	1	76894182	1830	-4.04	1.48	12	0.04	-589.00	1611.00	4385	20240318	-45.72	2015	20241018	18.11	4385	-45.72	20240318	2015	18.11	20241018	4385	-45.72	20240318	2015	18.11	20241018	0.02	N	083790	500	384 억	2777233	N	N	N	N
32	20241226	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-30	5	-1.23	42555630	17884	25.01	2430	2450	2360	3155	1705	2430	2379.54	3.61	0	727	2530	2480	2440	2390	2350	2460	2370	384	725	500	1700	5	1	76894182	1845	-4.07	1.49	12	0.02	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	4385	-45.27	20240318	2015	19.11	20241018	4385	-45.27	20240318	2015	19.11	20241018	0.02	N	083790	500	384 억	2777233	N	N	N	N
33	20241226	090713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	15	2	0.62	819750	338	0.47	2430	2450	2410	3155	1705	2430	2425.30	3.61	0	-69	2530	2480	2440	2390	2350	2460	2370	384	725	500	1700	5	1	76894182	1880	-4.15	1.52	12	0.00	-589.00	1611.00	4385	20240318	-44.24	2015	20241018	21.34	4385	-44.24	20240318	2015	21.34	20241018	4385	-44.24	20240318	2015	21.34	20241018	0.02	N	083790	500	384 억	2777233	N	N	N	N
34	20241224	160710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-50	5	-2.02	171839725	70581	49.26	2490	2490	2400	3220	1740	2480	2434.66	3.61	0	867	2546	2512	2466	2432	2386	2490	2410	384	740	500	1730	5	1	76894182	1869	-4.13	1.51	12	0.09	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	4385	-44.58	20240318	2015	20.60	20241018	4385	-44.58	20240318	2015	20.60	20241018	0.02	N	083790	500	384 억	2776371	N	N	N	N
35	20241224	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-40	5	-1.61	123026850	50564	35.29	2490	2490	2400	3220	1740	2480	2433.09	3.61	0	1383	2546	2512	2466	2432	2386	2490	2410	384	740	500	1730	5	1	76894182	1876	-4.14	1.51	12	0.07	-589.00	1611.00	4385	20240318	-44.36	2015	20241018	21.09	4385	-44.36	20240318	2015	21.09	20241018	4385	-44.36	20240318	2015	21.09	20241018	0.02	N	083790	500	384 억	2776371	N	N	N	N
36	20241224	140709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-35	5	-1.41	112324660	46189	32.24	2490	2490	2400	3220	1740	2480	2431.85	3.61	0	4495	2546	2512	2466	2432	2386	2490	2410	384	740	500	1730	5	1	76894182	1880	-4.15	1.52	12	0.06	-589.00	1611.00	4385	20240318	-44.24	2015	20241018	21.34	4385	-44.24	20240318	2015	21.34	20241018	4385	-44.24	20240318	2015	21.34	20241018	0.02	N	083790	500	384 억	2776371	N	N	N	N
37	20241224	130711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-30	5	-1.21	74711930	30669	21.40	2490	2490	2425	3220	1740	2480	2436.07	3.61	0	779	2546	2512	2466	2432	2386	2490	2410	384	740	500	1730	5	1	76894182	1884	-4.16	1.52	12	0.04	-589.00	1611.00	4385	20240318	-44.13	2015	20241018	21.59	4385	-44.13	20240318	2015	21.59	20241018	4385	-44.13	20240318	2015	21.59	20241018	0.02	N	083790	500	384 억	2776371	N	N	N	N
38	20241224	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-35	5	-1.41	72130490	29607	20.66	2490	2490	2425	3220	1740	2480	2436.26	3.61	0	789	2546	2512	2466	2432	2386	2490	2410	384	740	500	1730	5	1	76894182	1880	-4.15	1.52	12	0.04	-589.00	1611.00	4385	20240318	-44.24	2015	20241018	21.34	4385	-44.24	20240318	2015	21.34	20241018	4385	-44.24	20240318	2015	21.34	20241018	0.02	N	083790	500	384 억	2776371	N	N	N	N
39	20241224	110711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-35	5	-1.41	58394515	23956	16.72	2490	2490	2425	3220	1740	2480	2437.57	3.61	0	1337	2546	2512	2466	2432	2386	2490	2410	384	740	500	1730	5	1	76894182	1880	-4.15	1.52	12	0.03	-589.00	1611.00	4385	20240318	-44.24	2015	20241018	21.34	4385	-44.24	20240318	2015	21.34	20241018	4385	-44.24	20240318	2015	21.34	20241018	0.02	N	083790	500	384 억	2776371	N	N	N	N
40	20241224	100710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-45	5	-1.81	35489600	14546	10.15	2490	2490	2430	3220	1740	2480	2439.82	3.61	0	624	2546	2512	2466	2432	2386	2490	2410	384	740	500	1730	5	1	76894182	1872	-4.13	1.51	12	0.02	-589.00	1611.00	4385	20240318	-44.47	2015	20241018	20.84	4385	-44.47	20240318	2015	20.84	20241018	4385	-44.47	20240318	2015	20.84	20241018	0.02	N	083790	500	384 억	2776371	N	N	N	N
41	20241224	090713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	0	3	0.00	665305	269	0.19	2490	2490	2465	3220	1740	2480	2473.25	3.61	0	-250	2546	2512	2466	2432	2386	2490	2410	384	740	500	1730	5	1	76894182	1907	-4.21	1.54	12	0.00	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	4385	-43.44	20240318	2015	23.08	20241018	4385	-43.44	20240318	2015	23.08	20241018	0.02	N	083790	500	384 억	2776371	N	N	N	N
42	20241223	160704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-15	5	-0.60	350938570	143286	106.23	2500	2500	2420	3240	1750	2495	2449.22	3.63	0	-12484	2565	2530	2485	2450	2405	2507	2427	384	745	500	1740	5	1	76894182	1907	-4.21	1.54	12	0.19	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	4385	-43.44	20240318	2015	23.08	20241018	4385	-43.44	20240318	2015	23.08	20241018	0.02	N	083790	500	384 억	2789185	N	N	N	N
43	20241223	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-55	5	-2.20	229504625	93992	69.69	2500	2500	2420	3240	1750	2495	2441.75	3.63	0	-2963	2565	2530	2485	2450	2405	2507	2427	384	745	500	1740	5	1	76894182	1876	-4.14	1.51	12	0.12	-589.00	1611.00	4385	20240318	-44.36	2015	20241018	21.09	4385	-44.36	20240318	2015	21.09	20241018	4385	-44.36	20240318	2015	21.09	20241018	0.02	N	083790	500	384 억	2789185	N	N	N	N
44	20241223	140705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-40	5	-1.60	196274245	80360	59.58	2500	2500	2420	3240	1750	2495	2442.44	3.63	0	719	2565	2530	2485	2450	2405	2507	2427	384	745	500	1740	5	1	76894182	1888	-4.17	1.52	12	0.10	-589.00	1611.00	4385	20240318	-44.01	2015	20241018	21.84	4385	-44.01	20240318	2015	21.84	20241018	4385	-44.01	20240318	2015	21.84	20241018	0.02	N	083790	500	384 억	2789185	N	N	N	N
45	20241223	130705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-60	5	-2.40	181687435	74391	55.15	2500	2500	2420	3240	1750	2495	2442.33	3.63	0	4969	2565	2530	2485	2450	2405	2507	2427	384	745	500	1740	5	1	76894182	1872	-4.13	1.51	12	0.10	-589.00	1611.00	4385	20240318	-44.47	2015	20241018	20.84	4385	-44.47	20240318	2015	20.84	20241018	4385	-44.47	20240318	2015	20.84	20241018	0.02	N	083790	500	384 억	2789185	N	N	N	N
46	20241223	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-40	5	-1.60	143820440	58816	43.61	2500	2500	2425	3240	1750	2495	2445.26	3.63	0	9957	2565	2530	2485	2450	2405	2507	2427	384	745	500	1740	5	1	76894182	1888	-4.17	1.52	12	0.08	-589.00	1611.00	4385	20240318	-44.01	2015	20241018	21.84	4385	-44.01	20240318	2015	21.84	20241018	4385	-44.01	20240318	2015	21.84	20241018	0.02	N	083790	500	384 억	2789185	N	N	N	N
47	20241223	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-50	5	-2.00	110437725	45144	33.47	2500	2500	2425	3240	1750	2495	2446.34	3.63	0	11809	2565	2530	2485	2450	2405	2507	2427	384	745	500	1740	5	1	76894182	1880	-4.15	1.52	12	0.06	-589.00	1611.00	4385	20240318	-44.24	2015	20241018	21.34	4385	-44.24	20240318	2015	21.34	20241018	4385	-44.24	20240318	2015	21.34	20241018	0.02	N	083790	500	384 억	2789185	N	N	N	N
48	20241223	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-20	5	-0.80	48781590	19885	14.74	2500	2500	2445	3240	1750	2495	2453.19	3.63	0	3809	2565	2530	2485	2450	2405	2507	2427	384	745	500	1740	5	1	76894182	1903	-4.20	1.54	12	0.03	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.02	N	083790	500	384 억	2789185	N	N	N	N
49	20241223	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	5	2	0.20	196155	79	0.06	2500	2500	2475	3240	1750	2495	2482.97	3.63	0	-58	2565	2530	2485	2450	2405	2507	2427	384	745	500	1740	5	1	76894182	1922	-4.24	1.55	12	0.00	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.02	N	083790	500	384 억	2789185	N	N	N	N
50	20241220	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-30	5	-1.19	333246500	134869	181.51	2505	2520	2440	3280	1770	2525	2470.89	3.64	0	-9892	2598	2561	2508	2471	2418	2580	2490	384	755	500	1760	5	1	76894182	1919	-4.24	1.55	12	0.18	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.02	N	083790	500	384 억	2799078	N	N	N	N
51	20241220	150704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-25	5	-0.99	270682125	109828	147.81	2505	2520	2440	3280	1770	2525	2464.60	3.64	0	-2566	2598	2561	2508	2471	2418	2580	2490	384	755	500	1760	5	1	76894182	1922	-4.24	1.55	12	0.14	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.02	N	083790	500	384 억	2799078	N	N	N	N
52	20241220	140702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-45	5	-1.78	154781585	62970	84.75	2505	2520	2440	3280	1770	2525	2458.02	3.64	0	-118	2598	2561	2508	2471	2418	2580	2490	384	755	500	1760	5	1	76894182	1907	-4.21	1.54	12	0.08	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	4385	-43.44	20240318	2015	23.08	20241018	4385	-43.44	20240318	2015	23.08	20241018	0.02	N	083790	500	384 억	2799078	N	N	N	N
53	20241220	130700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-40	5	-1.58	148304220	60357	81.23	2505	2520	2440	3280	1770	2525	2457.11	3.64	0	443	2598	2561	2508	2471	2418	2580	2490	384	755	500	1760	5	1	76894182	1911	-4.22	1.54	12	0.08	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	4385	-43.33	20240318	2015	23.33	20241018	4385	-43.33	20240318	2015	23.33	20241018	0.02	N	083790	500	384 억	2799078	N	N	N	N
54	20241220	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-40	5	-1.58	35643895	14346	19.31	2505	2520	2470	3280	1770	2525	2484.58	3.64	0	-5444	2598	2561	2508	2471	2418	2580	2490	384	755	500	1760	5	1	76894182	1911	-4.22	1.54	12	0.02	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	4385	-43.33	20240318	2015	23.33	20241018	4385	-43.33	20240318	2015	23.33	20241018	0.02	N	083790	500	384 억	2799078	N	N	N	N
55	20241220	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-35	5	-1.39	20607885	8272	11.13	2505	2520	2480	3280	1770	2525	2491.27	3.64	0	-5569	2598	2561	2508	2471	2418	2580	2490	384	755	500	1760	5	1	76894182	1915	-4.23	1.55	12	0.01	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.02	N	083790	500	384 억	2799078	N	N	N	N
56	20241220	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-35	5	-1.39	13467495	5397	7.26	2505	2520	2480	3280	1770	2525	2495.34	3.64	0	-3341	2598	2561	2508	2471	2418	2580	2490	384	755	500	1760	5	1	76894182	1915	-4.23	1.55	12	0.01	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.02	N	083790	500	384 억	2799078	N	N	N	N
57	20241220	090703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-10	5	-0.40	8910205	3563	4.80	2505	2520	2490	3280	1770	2525	2500.73	3.64	0	-1959	2598	2561	2508	2471	2418	2580	2490	384	755	500	1760	5	1	76894182	1934	-4.27	1.56	12	0.00	-589.00	1611.00	4385	20240318	-42.65	2015	20241018	24.81	4385	-42.65	20240318	2015	24.81	20241018	4385	-42.65	20240318	2015	24.81	20241018	0.02	N	083790	500	384 억	2799078	N	N	N	N
58	20241219	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	5	2	0.20	184518855	74158	270.46	2495	2545	2455	3275	1765	2520	2488.19	3.64	0	3818	2560	2540	2510	2490	2460	2525	2475	384	755	500	1760	5	1	76894182	1942	-4.29	1.57	12	0.10	-589.00	1611.00	4385	20240318	-42.42	2015	20241018	25.31	4385	-42.42	20240318	2015	25.31	20241018	4385	-42.42	20240318	2015	25.31	20241018	0.02	N	083790	500	384 억	2796534	N	N	N	N
59	20241219	150658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-20	5	-0.79	125846725	50852	185.46	2495	2500	2455	3275	1765	2520	2474.76	3.64	0	5403	2560	2540	2510	2490	2460	2525	2475	384	755	500	1760	5	1	76894182	1922	-4.24	1.55	12	0.07	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.02	N	083790	500	384 억	2796534	N	N	N	N
60	20241219	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-45	5	-1.79	53810035	21817	79.57	2495	2495	2455	3275	1765	2520	2466.43	3.64	0	449	2560	2540	2510	2490	2460	2525	2475	384	755	500	1760	5	1	76894182	1903	-4.20	1.54	12	0.03	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.02	N	083790	500	384 억	2796534	N	N	N	N
61	20241219	130659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-45	5	-1.79	49680305	20146	73.47	2495	2495	2455	3275	1765	2520	2466.01	3.64	0	808	2560	2540	2510	2490	2460	2525	2475	384	755	500	1760	5	1	76894182	1903	-4.20	1.54	12	0.03	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.02	N	083790	500	384 억	2796534	N	N	N	N
62	20241219	120701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-60	5	-2.38	42240410	17121	62.44	2495	2495	2460	3275	1765	2520	2467.17	3.64	0	1405	2560	2540	2510	2490	2460	2525	2475	384	755	500	1760	5	1	76894182	1892	-4.18	1.53	12	0.02	-589.00	1611.00	4385	20240318	-43.90	2015	20241018	22.08	4385	-43.90	20240318	2015	22.08	20241018	4385	-43.90	20240318	2015	22.08	20241018	0.02	N	083790	500	384 억	2796534	N	N	N	N
63	20241219	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-60	5	-2.38	38747070	15701	57.26	2495	2495	2460	3275	1765	2520	2467.81	3.64	0	1435	2560	2540	2510	2490	2460	2525	2475	384	755	500	1760	5	1	76894182	1892	-4.18	1.53	12	0.02	-589.00	1611.00	4385	20240318	-43.90	2015	20241018	22.08	4385	-43.90	20240318	2015	22.08	20241018	4385	-43.90	20240318	2015	22.08	20241018	0.02	N	083790	500	384 억	2796534	N	N	N	N
64	20241219	100650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-40	5	-1.59	22148345	8961	32.68	2495	2495	2465	3275	1765	2520	2471.64	3.64	0	4194	2560	2540	2510	2490	2460	2525	2475	384	755	500	1760	5	1	76894182	1907	-4.21	1.54	12	0.01	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	4385	-43.44	20240318	2015	23.08	20241018	4385	-43.44	20240318	2015	23.08	20241018	0.02	N	083790	500	384 억	2796534	N	N	N	N
65	20241219	090700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-35	5	-1.39	834270	335	1.22	2495	2495	2485	3275	1765	2520	2490.36	3.64	0	21	2560	2540	2510	2490	2460	2525	2475	384	755	500	1760	5	1	76894182	1911	-4.22	1.54	12	0.00	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	4385	-43.33	20240318	2015	23.33	20241018	4385	-43.33	20240318	2015	23.33	20241018	0.02	N	083790	500	384 억	2796534	N	N	N	N
66	20241218	160655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-10	5	-0.40	68578215	27418	32.62	2525	2530	2480	3285	1775	2530	2501.20	3.64	0	-1647	2576	2552	2511	2487	2446	2565	2500	384	755	500	1770	5	1	76894182	1938	-4.28	1.56	12	0.04	-589.00	1611.00	4385	20240318	-42.53	2015	20241018	25.06	4385	-42.53	20240318	2015	25.06	20241018	4385	-42.53	20240318	2015	25.06	20241018	0.02	N	083790	500	384 억	2800011	N	N	N	N
67	20241218	150700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-20	5	-0.79	54531470	21829	25.97	2525	2530	2480	3285	1775	2530	2498.12	3.64	0	-1145	2576	2552	2511	2487	2446	2565	2500	384	755	500	1770	5	1	76894182	1930	-4.26	1.56	12	0.03	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.02	N	083790	500	384 억	2800011	N	N	N	N
68	20241218	140657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-40	5	-1.58	38856380	15571	18.52	2525	2530	2480	3285	1775	2530	2495.43	3.64	0	1180	2576	2552	2511	2487	2446	2565	2500	384	755	500	1770	5	1	76894182	1915	-4.23	1.55	12	0.02	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.02	N	083790	500	384 억	2800011	N	N	N	N
69	20241218	130659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-40	5	-1.58	32618890	13067	15.54	2525	2530	2480	3285	1775	2530	2496.28	3.64	0	1340	2576	2552	2511	2487	2446	2565	2500	384	755	500	1770	5	1	76894182	1915	-4.23	1.55	12	0.02	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.02	N	083790	500	384 억	2800011	N	N	N	N
70	20241218	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-35	5	-1.38	28565600	11440	13.61	2525	2530	2480	3285	1775	2530	2496.99	3.64	0	642	2576	2552	2511	2487	2446	2565	2500	384	755	500	1770	5	1	76894182	1919	-4.24	1.55	12	0.01	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.02	N	083790	500	384 억	2800011	N	N	N	N
71	20241218	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-25	5	-0.99	14187720	5668	6.74	2525	2530	2490	3285	1775	2530	2503.13	3.64	0	1513	2576	2552	2511	2487	2446	2565	2500	384	755	500	1770	5	1	76894182	1926	-4.25	1.55	12	0.01	-589.00	1611.00	4385	20240318	-42.87	2015	20241018	24.32	4385	-42.87	20240318	2015	24.32	20241018	4385	-42.87	20240318	2015	24.32	20241018	0.02	N	083790	500	384 억	2800011	N	N	N	N
72	20241218	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-30	5	-1.19	11487440	4589	5.46	2525	2530	2490	3285	1775	2530	2503.26	3.64	0	1286	2576	2552	2511	2487	2446	2565	2500	384	755	500	1770	5	1	76894182	1922	-4.24	1.55	12	0.01	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.02	N	083790	500	384 억	2800011	N	N	N	N
73	20241218	090700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-35	5	-1.38	5620445	2242	2.67	2525	2530	2490	3285	1775	2530	2506.89	3.64	0	859	2576	2552	2511	2487	2446	2565	2500	384	755	500	1770	5	1	76894182	1919	-4.24	1.55	12	0.00	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.02	N	083790	500	384 억	2800011	N	N	N	N
74	20241217	160654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	10	2	0.40	210777265	84028	82.11	2515	2535	2470	3275	1765	2520	2508.42	3.65	0	-8366	2573	2546	2508	2481	2443	2560	2495	384	755	500	1760	5	1	76894182	1945	-4.30	1.57	12	0.11	-589.00	1611.00	4385	20240318	-42.30	2015	20241018	25.56	4385	-42.30	20240318	2015	25.56	20241018	4385	-42.30	20240318	2015	25.56	20241018	0.02	N	083790	500	384 억	2808377	N	N	N	N
75	20241217	150657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-10	5	-0.40	132206610	52913	51.70	2515	2535	2470	3275	1765	2520	2498.57	3.65	0	-2775	2573	2546	2508	2481	2443	2560	2495	384	755	500	1760	5	1	76894182	1930	-4.26	1.56	12	0.07	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.02	N	083790	500	384 억	2808377	N	N	N	N
76	20241217	140655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-25	5	-0.99	94629955	37867	37.00	2515	2535	2470	3275	1765	2520	2499.01	3.65	0	-2228	2573	2546	2508	2481	2443	2560	2495	384	755	500	1760	5	1	76894182	1919	-4.24	1.55	12	0.05	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.02	N	083790	500	384 억	2808377	N	N	N	N
77	20241217	130645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-45	5	-1.79	91084115	36445	35.61	2515	2535	2470	3275	1765	2520	2499.22	3.65	0	-2288	2573	2546	2508	2481	2443	2560	2495	384	755	500	1760	5	1	76894182	1903	-4.20	1.54	12	0.05	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.02	N	083790	500	384 억	2808377	N	N	N	N
78	20241217	120642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-45	5	-1.79	67503180	26975	26.36	2515	2535	2470	3275	1765	2520	2502.43	3.65	0	421	2573	2546	2508	2481	2443	2560	2495	384	755	500	1760	5	1	76894182	1903	-4.20	1.54	12	0.04	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.02	N	083790	500	384 억	2808377	N	N	N	N
79	20241217	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-20	5	-0.79	63261945	25265	24.69	2515	2535	2480	3275	1765	2520	2503.94	3.65	0	966	2573	2546	2508	2481	2443	2560	2495	384	755	500	1760	5	1	76894182	1922	-4.24	1.55	12	0.03	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.02	N	083790	500	384 억	2808377	N	N	N	N
80	20241217	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-10	5	-0.40	43098290	17171	16.78	2515	2535	2485	3275	1765	2520	2509.95	3.65	0	319	2573	2546	2508	2481	2443	2560	2495	384	755	500	1760	5	1	76894182	1930	-4.26	1.56	12	0.02	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.02	N	083790	500	384 억	2808377	N	N	N	N
81	20241217	090655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-10	5	-0.40	2885180	1154	1.13	2515	2515	2490	3275	1765	2520	2500.16	3.65	0	-886	2573	2546	2508	2481	2443	2560	2495	384	755	500	1760	5	1	76894182	1930	-4.26	1.56	12	0.00	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.02	N	083790	500	384 억	2808377	N	N	N	N
82	20241216	160648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	30	2	1.20	253401675	101434	66.22	2470	2535	2470	3235	1745	2490	2498.17	3.62	0	27420	2543	2516	2468	2441	2393	2530	2455	384	745	500	1740	5	1	76894182	1938	-4.28	1.56	12	0.13	-589.00	1611.00	4385	20240318	-42.53	2015	20241018	25.06	4385	-42.53	20240318	2015	25.06	20241018	4385	-42.53	20240318	2015	25.06	20241018	0.02	N	083790	500	384 억	2781166	N	N	N	N
83	20241216	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	20	2	0.80	222573070	89181	58.22	2470	2535	2470	3235	1745	2490	2495.75	3.62	0	27285	2543	2516	2468	2441	2393	2530	2455	384	745	500	1740	5	1	76894182	1930	-4.26	1.56	12	0.12	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.02	N	083790	500	384 억	2781166	N	N	N	N
84	20241216	140655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	137252050	54979	35.89	2470	2535	2470	3235	1745	2490	2496.45	3.62	0	18694	2543	2516	2468	2441	2393	2530	2455	384	745	500	1740	5	1	76894182	1919	-4.24	1.55	12	0.07	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.02	N	083790	500	384 억	2781166	N	N	N	N
85	20241216	130656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	20	2	0.80	124807145	50015	32.65	2470	2535	2470	3235	1745	2490	2495.39	3.62	0	17207	2543	2516	2468	2441	2393	2530	2455	384	745	500	1740	5	1	76894182	1930	-4.26	1.56	12	0.07	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.02	N	083790	500	384 억	2781166	N	N	N	N
86	20241216	120656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	20	2	0.80	93956265	37762	24.65	2470	2510	2470	3235	1745	2490	2488.12	3.62	0	13498	2543	2516	2468	2441	2393	2530	2455	384	745	500	1740	5	1	76894182	1930	-4.26	1.56	12	0.05	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.02	N	083790	500	384 억	2781166	N	N	N	N
87	20241216	110654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	0	3	0.00	56558500	22809	14.89	2470	2500	2470	3235	1745	2490	2479.66	3.62	0	1259	2543	2516	2468	2441	2393	2530	2455	384	745	500	1740	5	1	76894182	1915	-4.23	1.55	12	0.03	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.02	N	083790	500	384 억	2781166	N	N	N	N
88	20241216	100656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	48968610	19756	12.90	2470	2500	2470	3235	1745	2490	2478.67	3.62	0	232	2543	2516	2468	2441	2393	2530	2455	384	745	500	1740	5	1	76894182	1919	-4.24	1.55	12	0.03	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.02	N	083790	500	384 억	2781166	N	N	N	N
89	20241216	090655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	5177045	2089	1.36	2470	2500	2470	3235	1745	2490	2478.24	3.62	0	1122	2543	2516	2468	2441	2393	2530	2455	384	745	500	1740	5	1	76894182	1919	-4.24	1.55	12	0.00	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.02	N	083790	500	384 억	2781166	N	N	N	N
90	20241213	160649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	25	2	1.01	375933620	153175	141.96	2455	2495	2420	3200	1730	2465	2454.27	3.61	0	5498	2528	2496	2438	2406	2348	2512	2422	384	735	500	1720	5	1	76894182	1915	-4.23	1.55	12	0.20	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.02	N	083790	500	384 억	2775668	N	N	N	N
91	20241213	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-15	5	-0.61	218444415	89433	82.88	2455	2470	2420	3200	1730	2465	2442.55	3.61	0	12786	2528	2496	2438	2406	2348	2512	2422	384	735	500	1720	5	1	76894182	1884	-4.16	1.52	12	0.12	-589.00	1611.00	4385	20240318	-44.13	2015	20241018	21.59	4385	-44.13	20240318	2015	21.59	20241018	4385	-44.13	20240318	2015	21.59	20241018	0.02	N	083790	500	384 억	2775668	N	N	N	N
92	20241213	140654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-35	5	-1.42	130789680	53642	49.71	2455	2470	2420	3200	1730	2465	2438.20	3.61	0	5885	2528	2496	2438	2406	2348	2512	2422	384	735	500	1720	5	1	76894182	1869	-4.13	1.51	12	0.07	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	4385	-44.58	20240318	2015	20.60	20241018	4385	-44.58	20240318	2015	20.60	20241018	0.02	N	083790	500	384 억	2775668	N	N	N	N
93	20241213	130654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-35	5	-1.42	108245830	44393	41.14	2455	2470	2420	3200	1730	2465	2438.35	3.61	0	5864	2528	2496	2438	2406	2348	2512	2422	384	735	500	1720	5	1	76894182	1869	-4.13	1.51	12	0.06	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	4385	-44.58	20240318	2015	20.60	20241018	4385	-44.58	20240318	2015	20.60	20241018	0.02	N	083790	500	384 억	2775668	N	N	N	N
94	20241213	120655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-10	5	-0.41	68020855	27820	25.78	2455	2470	2425	3200	1730	2465	2445.03	3.61	0	1992	2528	2496	2438	2406	2348	2512	2422	384	735	500	1720	5	1	76894182	1888	-4.17	1.52	12	0.04	-589.00	1611.00	4385	20240318	-44.01	2015	20241018	21.84	4385	-44.01	20240318	2015	21.84	20241018	4385	-44.01	20240318	2015	21.84	20241018	0.02	N	083790	500	384 억	2775668	N	N	N	N
95	20241213	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-35	5	-1.42	59572835	24357	22.57	2455	2470	2425	3200	1730	2465	2445.82	3.61	0	1909	2528	2496	2438	2406	2348	2512	2422	384	735	500	1720	5	1	76894182	1869	-4.13	1.51	12	0.03	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	4385	-44.58	20240318	2015	20.60	20241018	4385	-44.58	20240318	2015	20.60	20241018	0.02	N	083790	500	384 억	2775668	N	N	N	N
96	20241213	100651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-25	5	-1.01	45427240	18540	17.18	2455	2470	2430	3200	1730	2465	2450.23	3.61	0	1694	2528	2496	2438	2406	2348	2512	2422	384	735	500	1720	5	1	76894182	1876	-4.14	1.51	12	0.02	-589.00	1611.00	4385	20240318	-44.36	2015	20241018	21.09	4385	-44.36	20240318	2015	21.09	20241018	4385	-44.36	20240318	2015	21.09	20241018	0.02	N	083790	500	384 억	2775668	N	N	N	N
97	20241213	090654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-5	5	-0.20	282545	115	0.11	2455	2460	2455	3200	1730	2465	2456.91	3.61	0	-71	2528	2496	2438	2406	2348	2512	2422	384	735	500	1720	5	1	76894182	1892	-4.18	1.53	12	0.00	-589.00	1611.00	4385	20240318	-43.90	2015	20241018	22.08	4385	-43.90	20240318	2015	22.08	20241018	4385	-43.90	20240318	2015	22.08	20241018	0.02	N	083790	500	384 억	2775668	N	N	N	N
98	20241212	160657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	35	2	1.44	255842450	105829	145.33	2430	2470	2380	3155	1705	2430	2417.51	3.61	0	42	2463	2446	2413	2396	2363	2455	2405	384	725	500	1700	5	1	76894182	1895	-4.19	1.53	12	0.14	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	4385	-43.79	20240318	2015	22.33	20241018	4385	-43.79	20240318	2015	22.33	20241018	0.03	N	083790	500	384 억	2774591	N	N	N	N
99	20241212	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	10	2	0.41	211953915	87946	120.77	2430	2440	2380	3155	1705	2430	2410.05	3.61	0	-336	2463	2446	2413	2396	2363	2455	2405	384	725	500	1700	5	1	76894182	1876	-4.14	1.51	12	0.11	-589.00	1611.00	4385	20240318	-44.36	2015	20241018	21.09	4385	-44.36	20240318	2015	21.09	20241018	4385	-44.36	20240318	2015	21.09	20241018	0.03	N	083790	500	384 억	2774591	N	N	N	N
100	20241212	140648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-10	5	-0.41	142067145	59155	81.24	2430	2435	2380	3155	1705	2430	2401.61	3.61	0	-1649	2463	2446	2413	2396	2363	2455	2405	384	725	500	1700	5	1	76894182	1861	-4.11	1.50	12	0.08	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	4385	-44.81	20240318	2015	20.10	20241018	4385	-44.81	20240318	2015	20.10	20241018	0.03	N	083790	500	384 억	2774591	N	N	N	N
101	20241212	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-25	5	-1.03	37883685	15753	21.63	2430	2435	2380	3155	1705	2430	2404.86	3.61	0	-1850	2463	2446	2413	2396	2363	2455	2405	384	725	500	1700	5	1	76894182	1849	-4.08	1.49	12	0.02	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.03	N	083790	500	384 억	2774591	N	N	N	N
102	20241212	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-25	5	-1.03	26255610	10884	14.95	2430	2435	2390	3155	1705	2430	2412.31	3.61	0	381	2463	2446	2413	2396	2363	2455	2405	384	725	500	1700	5	1	76894182	1849	-4.08	1.49	12	0.01	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.03	N	083790	500	384 억	2774591	N	N	N	N
103	20241212	110646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-15	5	-0.62	24803870	10279	14.12	2430	2435	2395	3155	1705	2430	2413.06	3.61	0	597	2463	2446	2413	2396	2363	2455	2405	384	725	500	1700	5	1	76894182	1857	-4.10	1.50	12	0.01	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	4385	-44.93	20240318	2015	19.85	20241018	4385	-44.93	20240318	2015	19.85	20241018	0.03	N	083790	500	384 억	2774591	N	N	N	N
104	20241212	100643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-25	5	-1.03	15556565	6429	8.83	2430	2435	2405	3155	1705	2430	2419.75	3.61	0	1498	2463	2446	2413	2396	2363	2455	2405	384	725	500	1700	5	1	76894182	1849	-4.08	1.49	12	0.01	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.03	N	083790	500	384 억	2774591	N	N	N	N
105	20241212	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	5	2	0.21	2377565	980	1.35	2430	2435	2425	3155	1705	2430	2426.09	3.61	0	707	2463	2446	2413	2396	2363	2455	2405	384	725	500	1700	5	1	76894182	1872	-4.13	1.51	12	0.00	-589.00	1611.00	4385	20240318	-44.47	2015	20241018	20.84	4385	-44.47	20240318	2015	20.84	20241018	4385	-44.47	20240318	2015	20.84	20241018	0.03	N	083790	500	384 억	2774591	N	N	N	N
106	20241211	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	20	2	0.83	174427960	72362	39.19	2415	2430	2380	3130	1690	2410	2410.49	3.61	0	-3282	2476	2442	2396	2362	2316	2460	2380	384	720	500	1680	5	1	76894182	1869	-4.13	1.51	12	0.09	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	4385	-44.58	20240318	2015	20.60	20241018	4385	-44.58	20240318	2015	20.60	20241018	0.03	N	083790	500	384 억	2777873	N	N	N	N
107	20241211	150540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	5	2	0.21	112391915	46727	25.30	2415	2430	2380	3130	1690	2410	2405.29	3.61	0	-1278	2476	2442	2396	2362	2316	2460	2380	384	720	500	1680	5	1	76894182	1857	-4.10	1.50	12	0.06	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	4385	-44.93	20240318	2015	19.85	20241018	4385	-44.93	20240318	2015	19.85	20241018	0.03	N	083790	500	384 억	2777873	N	N	N	N
108	20241211	140649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	5	2	0.21	96352380	40045	21.69	2415	2430	2380	3130	1690	2410	2406.10	3.61	0	-1206	2476	2442	2396	2362	2316	2460	2380	384	720	500	1680	5	1	76894182	1857	-4.10	1.50	12	0.05	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	4385	-44.93	20240318	2015	19.85	20241018	4385	-44.93	20240318	2015	19.85	20241018	0.03	N	083790	500	384 억	2777873	N	N	N	N
109	20241211	130651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-10	5	-0.41	93684480	38937	21.09	2415	2430	2380	3130	1690	2410	2406.05	3.61	0	-1105	2476	2442	2396	2362	2316	2460	2380	384	720	500	1680	5	1	76894182	1845	-4.07	1.49	12	0.05	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	4385	-45.27	20240318	2015	19.11	20241018	4385	-45.27	20240318	2015	19.11	20241018	0.03	N	083790	500	384 억	2777873	N	N	N	N
110	20241211	120652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-10	5	-0.41	62159390	25800	13.97	2415	2430	2380	3130	1690	2410	2409.28	3.61	0	-1308	2476	2442	2396	2362	2316	2460	2380	384	720	500	1680	5	1	76894182	1845	-4.07	1.49	12	0.03	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	4385	-45.27	20240318	2015	19.11	20241018	4385	-45.27	20240318	2015	19.11	20241018	0.03	N	083790	500	384 억	2777873	N	N	N	N
111	20241211	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	15	2	0.62	49825830	20657	11.19	2415	2430	2380	3130	1690	2410	2412.06	3.61	0	2331	2476	2442	2396	2362	2316	2460	2380	384	720	500	1680	5	1	76894182	1865	-4.12	1.51	12	0.03	-589.00	1611.00	4385	20240318	-44.70	2015	20241018	20.35	4385	-44.70	20240318	2015	20.35	20241018	4385	-44.70	20240318	2015	20.35	20241018	0.03	N	083790	500	384 억	2777873	N	N	N	N
112	20241211	100650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	15	2	0.62	30521260	12670	6.86	2415	2425	2380	3130	1690	2410	2408.94	3.61	0	2734	2476	2442	2396	2362	2316	2460	2380	384	720	500	1680	5	1	76894182	1865	-4.12	1.51	12	0.02	-589.00	1611.00	4385	20240318	-44.70	2015	20241018	20.35	4385	-44.70	20240318	2015	20.35	20241018	4385	-44.70	20240318	2015	20.35	20241018	0.03	N	083790	500	384 억	2777873	N	N	N	N
113	20241211	090653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-5	5	-0.21	2657040	1110	0.60	2415	2415	2380	3130	1690	2410	2393.73	3.61	0	-579	2476	2442	2396	2362	2316	2460	2380	384	720	500	1680	5	1	76894182	1849	-4.08	1.49	12	0.00	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.03	N	083790	500	384 억	2777873	N	N	N	N
114	20241210	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	10	2	0.42	439569035	184583	19.32	2350	2430	2350	3120	1680	2400	2381.41	3.60	0	11337	2730	2565	2395	2230	2060	2480	2145	384	720	500	1680	5	1	76894182	1853	-4.09	1.50	12	0.24	-589.00	1611.00	4385	20240318	-45.04	2015	20241018	19.60	4385	-45.04	20240318	2015	19.60	20241018	4385	-45.04	20240318	2015	19.60	20241018	0.03	N	083790	500	384 억	2766287	N	N	N	N
115	20241210	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-10	5	-0.42	360119755	151329	15.84	2350	2430	2350	3120	1680	2400	2379.71	3.60	0	10993	2730	2565	2395	2230	2060	2480	2145	384	720	500	1680	5	1	76894182	1838	-4.06	1.48	12	0.20	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	4385	-45.50	20240318	2015	18.61	20241018	4385	-45.50	20240318	2015	18.61	20241018	0.03	N	083790	500	384 억	2766287	N	N	N	N
116	20241210	140646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-20	5	-0.83	314619375	132232	13.84	2350	2430	2350	3120	1680	2400	2379.30	3.60	0	20913	2730	2565	2395	2230	2060	2480	2145	384	720	500	1680	5	1	76894182	1830	-4.04	1.48	12	0.17	-589.00	1611.00	4385	20240318	-45.72	2015	20241018	18.11	4385	-45.72	20240318	2015	18.11	20241018	4385	-45.72	20240318	2015	18.11	20241018	0.03	N	083790	500	384 억	2766287	N	N	N	N
117	20241210	130645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	0	3	0.00	205520335	86027	9.00	2350	2430	2350	3120	1680	2400	2389.02	3.60	0	20357	2730	2565	2395	2230	2060	2480	2145	384	720	500	1680	5	1	76894182	1845	-4.07	1.49	12	0.11	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	4385	-45.27	20240318	2015	19.11	20241018	4385	-45.27	20240318	2015	19.11	20241018	0.03	N	083790	500	384 억	2766287	N	N	N	N
118	20241210	120645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	5	2	0.21	181119360	75769	7.93	2350	2430	2350	3120	1680	2400	2390.42	3.60	0	24147	2730	2565	2395	2230	2060	2480	2145	384	720	500	1680	5	1	76894182	1849	-4.08	1.49	12	0.10	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	4385	-45.15	20240318	2015	19.35	20241018	4385	-45.15	20240318	2015	19.35	20241018	0.03	N	083790	500	384 억	2766287	N	N	N	N
119	20241210	110644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-15	5	-0.62	151236755	63235	6.62	2350	2430	2350	3120	1680	2400	2391.66	3.60	0	19204	2730	2565	2395	2230	2060	2480	2145	384	720	500	1680	5	1	76894182	1834	-4.05	1.48	12	0.08	-589.00	1611.00	4385	20240318	-45.61	2015	20241018	18.36	4385	-45.61	20240318	2015	18.36	20241018	4385	-45.61	20240318	2015	18.36	20241018	0.03	N	083790	500	384 억	2766287	N	N	N	N
120	20241210	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	10	2	0.42	63161485	26403	2.76	2350	2420	2350	3120	1680	2400	2392.21	3.60	0	2101	2730	2565	2395	2230	2060	2480	2145	384	720	500	1680	5	1	76894182	1853	-4.09	1.50	12	0.03	-589.00	1611.00	4385	20240318	-45.04	2015	20241018	19.60	4385	-45.04	20240318	2015	19.60	20241018	4385	-45.04	20240318	2015	19.60	20241018	0.03	N	083790	500	384 억	2766287	N	N	N	N
121	20241210	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-5	5	-0.21	3734525	1562	0.16	2350	2400	2350	3120	1680	2400	2390.86	3.60	0	-604	2730	2565	2395	2230	2060	2480	2145	384	720	500	1680	5	1	76894182	1842	-4.07	1.49	12	0.00	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	4385	-45.38	20240318	2015	18.86	20241018	4385	-45.38	20240318	2015	18.86	20241018	0.03	N	083790	500	384 억	2766287	N	N	N	N
122	20241209	160642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-75	5	-3.03	2267633500	955350	608.89	2470	2560	2225	3215	1735	2475	2373.61	3.69	0	-75127	2601	2537	2441	2377	2281	2490	2330	384	740	500	1730	5	1	76894182	1845	-4.07	1.49	12	1.24	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	4385	-45.27	20240318	2015	19.11	20241018	4385	-45.27	20240318	2015	19.11	20241018	0.05	N	083790	500	384 억	2840381	N	N	N	N
123	20241209	150644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-125	5	-5.05	2160966815	910067	580.03	2470	2560	2225	3215	1735	2475	2374.51	3.69	0	-68153	2601	2537	2441	2377	2281	2490	2330	384	740	500	1730	5	1	76894182	1807	-3.99	1.46	12	1.18	-589.00	1611.00	4385	20240318	-46.41	2015	20241018	16.63	4385	-46.41	20240318	2015	16.63	20241018	4385	-46.41	20240318	2015	16.63	20241018	0.05	N	083790	500	384 억	2840381	N	N	N	N
124	20241209	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-220	5	-8.89	1972487000	828573	528.09	2470	2560	2225	3215	1735	2475	2380.58	3.69	0	-63272	2601	2537	2441	2377	2281	2490	2330	384	740	500	1730	5	1	76894182	1734	-3.83	1.40	12	1.08	-589.00	1611.00	4385	20240318	-48.57	2015	20241018	11.91	4385	-48.57	20240318	2015	11.91	20241018	4385	-48.57	20240318	2015	11.91	20241018	0.05	N	083790	500	384 억	2840381	N	N	N	N
125	20241209	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-115	5	-4.65	1319432340	551173	351.29	2470	2560	2300	3215	1735	2475	2393.86	3.69	0	-47433	2601	2537	2441	2377	2281	2490	2330	384	740	500	1730	5	1	76894182	1815	-4.01	1.46	12	0.72	-589.00	1611.00	4385	20240318	-46.18	2015	20241018	17.12	4385	-46.18	20240318	2015	17.12	20241018	4385	-46.18	20240318	2015	17.12	20241018	0.05	N	083790	500	384 억	2840381	N	N	N	N
126	20241209	120642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-140	5	-5.66	1112672120	462647	294.87	2470	2560	2300	3215	1735	2475	2405.01	3.69	0	-49861	2601	2537	2441	2377	2281	2490	2330	384	740	500	1730	5	1	76894182	1795	-3.96	1.45	12	0.60	-589.00	1611.00	4385	20240318	-46.75	2015	20241018	15.88	4385	-46.75	20240318	2015	15.88	20241018	4385	-46.75	20240318	2015	15.88	20241018	0.05	N	083790	500	384 억	2840381	N	N	N	N
127	20241209	110644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-105	5	-4.24	300542070	127455	81.23	2470	2470	2305	3215	1735	2475	2358.02	3.69	0	8215	2601	2537	2441	2377	2281	2490	2330	384	740	500	1730	5	1	76894182	1822	-4.02	1.47	12	0.17	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	4385	-45.95	20240318	2015	17.62	20241018	4385	-45.95	20240318	2015	17.62	20241018	0.05	N	083790	500	384 억	2840381	N	N	N	N
128	20241209	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-110	5	-4.44	61833525	26105	16.64	2470	2470	2340	3215	1735	2475	2368.65	3.69	0	-3689	2601	2537	2441	2377	2281	2490	2330	384	740	500	1730	5	1	76894182	1819	-4.02	1.47	12	0.03	-589.00	1611.00	4385	20240318	-46.07	2015	20241018	17.37	4385	-46.07	20240318	2015	17.37	20241018	4385	-46.07	20240318	2015	17.37	20241018	0.05	N	083790	500	384 억	2840381	N	N	N	N
129	20241209	090639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-10	5	-0.40	93850	38	0.02	2470	2470	2465	3215	1735	2475	2469.74	3.69	0	-35	2601	2537	2441	2377	2281	2490	2330	384	740	500	1730	5	1	76894182	1895	-4.19	1.53	12	0.00	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	4385	-43.79	20240318	2015	22.33	20241018	4385	-43.79	20240318	2015	22.33	20241018	0.05	N	083790	500	384 억	2840381	N	N	N	N
130	20241206	160637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-5	5	-0.20	378460145	156900	200.51	2500	2505	2345	3220	1740	2480	2412.11	3.71	0	-10355	2613	2546	2493	2426	2373	2520	2400	384	740	500	1730	5	1	76894182	1903	-4.20	1.54	12	0.20	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.05	N	083790	500	384 억	2852121	N	N	N	N
131	20241206	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-60	5	-2.42	305234645	127247	162.62	2500	2505	2345	3220	1740	2480	2398.76	3.71	0	3722	2613	2546	2493	2426	2373	2520	2400	384	740	500	1730	5	1	76894182	1861	-4.11	1.50	12	0.17	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	4385	-44.81	20240318	2015	20.10	20241018	4385	-44.81	20240318	2015	20.10	20241018	0.05	N	083790	500	384 억	2852121	N	N	N	N
132	20241206	140638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-45	5	-1.81	268145205	111777	142.85	2500	2505	2345	3220	1740	2480	2398.93	3.71	0	-69	2613	2546	2493	2426	2373	2520	2400	384	740	500	1730	5	1	76894182	1872	-4.13	1.51	12	0.15	-589.00	1611.00	4385	20240318	-44.47	2015	20241018	20.84	4385	-44.47	20240318	2015	20.84	20241018	4385	-44.47	20240318	2015	20.84	20241018	0.05	N	083790	500	384 억	2852121	N	N	N	N
133	20241206	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-55	5	-2.22	240007225	100205	128.06	2500	2505	2345	3220	1740	2480	2395.16	3.71	0	1810	2613	2546	2493	2426	2373	2520	2400	384	740	500	1730	5	1	76894182	1865	-4.12	1.51	12	0.13	-589.00	1611.00	4385	20240318	-44.70	2015	20241018	20.35	4385	-44.70	20240318	2015	20.35	20241018	4385	-44.70	20240318	2015	20.35	20241018	0.05	N	083790	500	384 억	2852121	N	N	N	N
134	20241206	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	20	2	0.81	226847310	94831	121.19	2500	2505	2345	3220	1740	2480	2392.12	3.71	0	3159	2613	2546	2493	2426	2373	2520	2400	384	740	500	1730	5	1	76894182	1922	-4.24	1.55	12	0.12	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.05	N	083790	500	384 억	2852121	N	N	N	N
135	20241206	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-115	5	-4.64	191225495	80326	102.65	2500	2505	2345	3220	1740	2480	2380.62	3.71	0	3539	2613	2546	2493	2426	2373	2520	2400	384	740	500	1730	5	1	76894182	1819	-4.02	1.47	12	0.10	-589.00	1611.00	4385	20240318	-46.07	2015	20241018	17.37	4385	-46.07	20240318	2015	17.37	20241018	4385	-46.07	20240318	2015	17.37	20241018	0.05	N	083790	500	384 억	2852121	N	N	N	N
136	20241206	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-70	5	-2.82	30167430	12448	15.91	2500	2505	2395	3220	1740	2480	2423.48	3.71	0	324	2613	2546	2493	2426	2373	2520	2400	384	740	500	1730	5	1	76894182	1853	-4.09	1.50	12	0.02	-589.00	1611.00	4385	20240318	-45.04	2015	20241018	19.60	4385	-45.04	20240318	2015	19.60	20241018	4385	-45.04	20240318	2015	19.60	20241018	0.05	N	083790	500	384 억	2852121	N	N	N	N
137	20241206	090638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	20	2	0.81	395480	159	0.20	2500	2500	2480	3220	1740	2480	2487.30	3.71	0	-138	2613	2546	2493	2426	2373	2520	2400	384	740	500	1730	5	1	76894182	1922	-4.24	1.55	12	0.00	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.05	N	083790	500	384 억	2852121	N	N	N	N
138	20241205	160627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-45	5	-1.78	194833380	78249	74.55	2545	2560	2440	3280	1770	2525	2489.92	3.68	0	-5479	2608	2566	2518	2476	2428	2542	2452	384	755	500	1760	5	1	76894182	1907	-4.21	1.54	12	0.10	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	4385	-43.44	20240318	2015	23.08	20241018	4385	-43.44	20240318	2015	23.08	20241018	0.09	N	083790	500	384 억	2832377	N	N	N	N
139	20241205	150631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-25	5	-0.99	133021565	53294	50.77	2545	2560	2460	3280	1770	2525	2496.00	3.68	0	-1556	2608	2566	2518	2476	2428	2542	2452	384	755	500	1760	5	1	76894182	1922	-4.24	1.55	12	0.07	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.09	N	083790	500	384 억	2832377	N	N	N	N
140	20241205	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-25	5	-0.99	115780325	46316	44.13	2545	2560	2460	3280	1770	2525	2499.79	3.68	0	-1253	2608	2566	2518	2476	2428	2542	2452	384	755	500	1760	5	1	76894182	1922	-4.24	1.55	12	0.06	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.09	N	083790	500	384 억	2832377	N	N	N	N
141	20241205	130627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-50	5	-1.98	81459230	32463	30.93	2545	2560	2475	3280	1770	2525	2509.29	3.68	0	-2468	2608	2566	2518	2476	2428	2542	2452	384	755	500	1760	5	1	76894182	1903	-4.20	1.54	12	0.04	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.09	N	083790	500	384 억	2832377	N	N	N	N
142	20241205	120628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-25	5	-0.99	78968630	31462	29.97	2545	2560	2475	3280	1770	2525	2509.97	3.68	0	-1956	2608	2566	2518	2476	2428	2542	2452	384	755	500	1760	5	1	76894182	1922	-4.24	1.55	12	0.04	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.09	N	083790	500	384 억	2832377	N	N	N	N
143	20241205	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-45	5	-1.78	70764390	28174	26.84	2545	2560	2475	3280	1770	2525	2511.69	3.68	0	-1597	2608	2566	2518	2476	2428	2542	2452	384	755	500	1760	5	1	76894182	1907	-4.21	1.54	12	0.04	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	4385	-43.44	20240318	2015	23.08	20241018	4385	-43.44	20240318	2015	23.08	20241018	0.09	N	083790	500	384 억	2832377	N	N	N	N
144	20241205	100624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-25	5	-0.99	43424200	17197	16.38	2545	2560	2500	3280	1770	2525	2525.10	3.68	0	-3271	2608	2566	2518	2476	2428	2542	2452	384	755	500	1760	5	1	76894182	1922	-4.24	1.55	12	0.02	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.09	N	083790	500	384 억	2832377	N	N	N	N
145	20241205	090628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	0	3	0.00	922050	365	0.35	2545	2550	2525	3280	1770	2525	2526.16	3.68	0	-345	2608	2566	2518	2476	2428	2542	2452	384	755	500	1760	5	1	76894182	1942	-4.29	1.57	12	0.00	-589.00	1611.00	4385	20240318	-42.42	2015	20241018	25.31	4385	-42.42	20240318	2015	25.31	20241018	4385	-42.42	20240318	2015	25.31	20241018	0.09	N	083790	500	384 억	2832377	N	N	N	N
146	20241204	160617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-55	5	-2.13	262743955	104955	52.08	2560	2560	2470	3350	1810	2580	2503.40	3.70	0	-7718	2740	2660	2560	2480	2380	2700	2520	384	770	500	1800	5	1	76894182	1942	-4.29	1.57	12	0.14	-589.00	1611.00	4385	20240318	-42.42	2015	20241018	25.31	4385	-42.42	20240318	2015	25.31	20241018	4385	-42.42	20240318	2015	25.31	20241018	0.10	N	083790	500	384 억	2841249	N	N	N	N
147	20241204	150618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-70	5	-2.71	229620825	91776	45.54	2560	2560	2470	3350	1810	2580	2501.97	3.70	0	-2466	2740	2660	2560	2480	2380	2700	2520	384	770	500	1800	5	1	76894182	1930	-4.26	1.56	12	0.12	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.10	N	083790	500	384 억	2841249	N	N	N	N
148	20241204	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-55	5	-2.13	139983650	55822	27.70	2560	2560	2470	3350	1810	2580	2507.68	3.70	0	-419	2740	2660	2560	2480	2380	2700	2520	384	770	500	1800	5	1	76894182	1942	-4.29	1.57	12	0.07	-589.00	1611.00	4385	20240318	-42.42	2015	20241018	25.31	4385	-42.42	20240318	2015	25.31	20241018	4385	-42.42	20240318	2015	25.31	20241018	0.10	N	083790	500	384 억	2841249	N	N	N	N
149	20241204	130614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-50	5	-1.94	121642125	48528	24.08	2560	2560	2470	3350	1810	2580	2506.64	3.70	0	201	2740	2660	2560	2480	2380	2700	2520	384	770	500	1800	5	1	76894182	1945	-4.30	1.57	12	0.06	-589.00	1611.00	4385	20240318	-42.30	2015	20241018	25.56	4385	-42.30	20240318	2015	25.56	20241018	4385	-42.30	20240318	2015	25.56	20241018	0.10	N	083790	500	384 억	2841249	N	N	N	N
150	20241204	120613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-105	5	-4.07	87863240	35030	17.38	2560	2560	2470	3350	1810	2580	2508.23	3.70	0	-3164	2740	2660	2560	2480	2380	2700	2520	384	770	500	1800	5	1	76894182	1903	-4.20	1.54	12	0.05	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.10	N	083790	500	384 억	2841249	N	N	N	N
151	20241204	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-85	5	-3.29	64907065	25831	12.82	2560	2560	2480	3350	1810	2580	2512.76	3.70	0	-1672	2740	2660	2560	2480	2380	2700	2520	384	770	500	1800	5	1	76894182	1919	-4.24	1.55	12	0.03	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.10	N	083790	500	384 억	2841249	N	N	N	N
152	20241204	100610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-50	5	-1.94	41043365	16311	8.09	2560	2560	2490	3350	1810	2580	2516.30	3.70	0	-1319	2740	2660	2560	2480	2380	2700	2520	384	770	500	1800	5	1	76894182	1945	-4.30	1.57	12	0.02	-589.00	1611.00	4385	20240318	-42.30	2015	20241018	25.56	4385	-42.30	20240318	2015	25.56	20241018	4385	-42.30	20240318	2015	25.56	20241018	0.10	N	083790	500	384 억	2841249	N	N	N	N
153	20241204	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-25	5	-0.97	5373785	2136	1.06	2560	2560	2500	3350	1810	2580	2515.82	3.70	0	886	2740	2660	2560	2480	2380	2700	2520	384	770	500	1800	5	1	76894182	1965	-4.34	1.59	12	0.00	-589.00	1611.00	4385	20240318	-41.73	2015	20241018	26.80	4385	-41.73	20240318	2015	26.80	20241018	4385	-41.73	20240318	2015	26.80	20241018	0.10	N	083790	500	384 억	2841249	N	N	N	N
154	20241203	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	90	2	3.61	509728080	201527	147.95	2465	2640	2460	3235	1745	2490	2529.32	3.74	0	-6086	2553	2521	2473	2441	2393	2537	2457	384	745	500	1740	5	1	76894182	1984	-4.38	1.60	12	0.26	-589.00	1611.00	4385	20240318	-41.16	2015	20241018	28.04	4385	-41.16	20240318	2015	28.04	20241018	4385	-41.16	20240318	2015	28.04	20241018	0.12	N	083790	500	384 억	2875584	N	N	N	N
155	20241203	150708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	85	2	3.41	487769430	193008	141.69	2465	2640	2460	3235	1745	2490	2527.20	3.74	0	-3974	2553	2521	2473	2441	2393	2537	2457	384	745	500	1740	5	1	76894182	1980	-4.37	1.60	12	0.25	-589.00	1611.00	4385	20240318	-41.28	2015	20241018	27.79	4385	-41.28	20240318	2015	27.79	20241018	4385	-41.28	20240318	2015	27.79	20241018	0.12	N	083790	500	384 억	2875584	N	N	N	N
156	20241203	140653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-5	5	-0.20	153912600	61988	45.51	2465	2510	2460	3235	1745	2490	2482.94	3.74	0	-8772	2553	2521	2473	2441	2393	2537	2457	384	745	500	1740	5	1	76894182	1911	-4.22	1.54	12	0.08	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	4385	-43.33	20240318	2015	23.33	20241018	4385	-43.33	20240318	2015	23.33	20241018	0.12	N	083790	500	384 억	2875584	N	N	N	N
157	20241203	130655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-5	5	-0.20	144891400	58337	42.83	2465	2510	2460	3235	1745	2490	2483.70	3.74	0	-8264	2553	2521	2473	2441	2393	2537	2457	384	745	500	1740	5	1	76894182	1911	-4.22	1.54	12	0.08	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	4385	-43.33	20240318	2015	23.33	20241018	4385	-43.33	20240318	2015	23.33	20241018	0.12	N	083790	500	384 억	2875584	N	N	N	N
158	20241203	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	15	2	0.60	129837665	52259	38.37	2465	2510	2460	3235	1745	2490	2484.50	3.74	0	-4892	2553	2521	2473	2441	2393	2537	2457	384	745	500	1740	5	1	76894182	1926	-4.25	1.55	12	0.07	-589.00	1611.00	4385	20240318	-42.87	2015	20241018	24.32	4385	-42.87	20240318	2015	24.32	20241018	4385	-42.87	20240318	2015	24.32	20241018	0.12	N	083790	500	384 억	2875584	N	N	N	N
159	20241203	110649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-20	5	-0.80	103695470	41719	30.63	2465	2510	2460	3235	1745	2490	2485.57	3.74	0	-8418	2553	2521	2473	2441	2393	2537	2457	384	745	500	1740	5	1	76894182	1899	-4.19	1.53	12	0.05	-589.00	1611.00	4385	20240318	-43.67	2015	20241018	22.58	4385	-43.67	20240318	2015	22.58	20241018	4385	-43.67	20240318	2015	22.58	20241018	0.12	N	083790	500	384 억	2875584	N	N	N	N
160	20241203	100637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	10	2	0.40	59684415	23905	17.55	2465	2510	2465	3235	1745	2490	2496.73	3.74	0	-8086	2553	2521	2473	2441	2393	2537	2457	384	745	500	1740	5	1	76894182	1922	-4.24	1.55	12	0.03	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.12	N	083790	500	384 억	2875584	N	N	N	N
161	20241203	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	15	2	0.60	2227270	891	0.65	2465	2505	2465	3235	1745	2490	2499.74	3.74	0	-444	2553	2521	2473	2441	2393	2537	2457	384	745	500	1740	5	1	76894182	1926	-4.25	1.55	12	0.00	-589.00	1611.00	4385	20240318	-42.87	2015	20241018	24.32	4385	-42.87	20240318	2015	24.32	20241018	4385	-42.87	20240318	2015	24.32	20241018	0.12	N	083790	500	384 억	2875584	N	N	N	N
162	20241202	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	55	2	2.26	334022135	135584	88.90	2435	2505	2425	3165	1705	2435	2463.58	3.74	0	2436	2601	2517	2406	2322	2211	2560	2365	384	730	500	1700	5	1	76894182	1915	-4.23	1.55	12	0.18	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.13	N	083790	500	384 억	2873027	N	N	N	N
163	20241202	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	35	2	1.44	285137975	115895	75.99	2435	2505	2425	3165	1705	2435	2460.31	3.74	0	5533	2601	2517	2406	2322	2211	2560	2365	384	730	500	1700	5	1	76894182	1899	-4.19	1.53	12	0.15	-589.00	1611.00	4385	20240318	-43.67	2015	20241018	22.58	4385	-43.67	20240318	2015	22.58	20241018	4385	-43.67	20240318	2015	22.58	20241018	0.13	N	083790	500	384 억	2873027	N	N	N	N
164	20241202	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	20	2	0.82	166576685	67697	44.39	2435	2505	2425	3165	1705	2435	2460.62	3.74	0	3721	2601	2517	2406	2322	2211	2560	2365	384	730	500	1700	5	1	76894182	1888	-4.17	1.52	12	0.09	-589.00	1611.00	4385	20240318	-44.01	2015	20241018	21.84	4385	-44.01	20240318	2015	21.84	20241018	4385	-44.01	20240318	2015	21.84	20241018	0.13	N	083790	500	384 억	2873027	N	N	N	N
165	20241202	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	30	2	1.23	145456110	59070	38.73	2435	2505	2435	3165	1705	2435	2462.44	3.74	0	5005	2601	2517	2406	2322	2211	2560	2365	384	730	500	1700	5	1	76894182	1895	-4.19	1.53	12	0.08	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	4385	-43.79	20240318	2015	22.33	20241018	4385	-43.79	20240318	2015	22.33	20241018	0.13	N	083790	500	384 억	2873027	N	N	N	N
166	20241202	120649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	15	2	0.62	138508165	56246	36.88	2435	2505	2435	3165	1705	2435	2462.54	3.74	0	5367	2601	2517	2406	2322	2211	2560	2365	384	730	500	1700	5	1	76894182	1884	-4.16	1.52	12	0.07	-589.00	1611.00	4385	20240318	-44.13	2015	20241018	21.59	4385	-44.13	20240318	2015	21.59	20241018	4385	-44.13	20240318	2015	21.59	20241018	0.13	N	083790	500	384 억	2873027	N	N	N	N
167	20241202	110615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	10	2	0.41	124905635	50715	33.25	2435	2505	2435	3165	1705	2435	2462.89	3.74	0	6597	2601	2517	2406	2322	2211	2560	2365	384	730	500	1700	5	1	76894182	1880	-4.15	1.52	12	0.07	-589.00	1611.00	4385	20240318	-44.24	2015	20241018	21.34	4385	-44.24	20240318	2015	21.34	20241018	4385	-44.24	20240318	2015	21.34	20241018	0.13	N	083790	500	384 억	2873027	N	N	N	N
168	20241202	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	30	2	1.23	93881785	38046	24.95	2435	2505	2435	3165	1705	2435	2467.59	3.74	0	10579	2601	2517	2406	2322	2211	2560	2365	384	730	500	1700	5	1	76894182	1895	-4.19	1.53	12	0.05	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	4385	-43.79	20240318	2015	22.33	20241018	4385	-43.79	20240318	2015	22.33	20241018	0.13	N	083790	500	384 억	2873027	N	N	N	N
169	20241202	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	10	2	0.41	7055685	2897	1.90	2435	2445	2435	3165	1705	2435	2435.51	3.74	0	-426	2601	2517	2406	2322	2211	2560	2365	384	730	500	1700	5	1	76894182	1880	-4.15	1.52	12	0.00	-589.00	1611.00	4385	20240318	-44.24	2015	20241018	21.34	4385	-44.24	20240318	2015	21.34	20241018	4385	-44.24	20240318	2015	21.34	20241018	0.13	N	083790	500	384 억	2873027	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History