KissMeData/089600/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160740	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-50	5	-0.36	246316620	17655	19.56	13950	14100	13880	18130	9770	13950	13951.62	4.26	-3484	-4127	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1608	9.62	0.73	12	0.15	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	26800	-48.13	20240124	13720	1.31	20241115	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
3	20241231	150735	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-50	5	-0.36	246316620	17655	19.56	13950	14100	13880	18130	9770	13950	13951.62	4.26	-3484	-4127	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1608	9.62	0.73	12	0.15	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	26800	-48.13	20240124	13720	1.31	20241115	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
4	20241231	140738	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-50	5	-0.36	246316620	17655	19.56	13950	14100	13880	18130	9770	13950	13951.62	4.26	-3484	-4127	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1608	9.62	0.73	12	0.15	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	26800	-48.13	20240124	13720	1.31	20241115	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
5	20241231	130740	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-50	5	-0.36	246316620	17655	19.56	13950	14100	13880	18130	9770	13950	13951.62	4.26	-3484	-4127	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1608	9.62	0.73	12	0.15	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	26800	-48.13	20240124	13720	1.31	20241115	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
6	20241231	120740	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-50	5	-0.36	246316620	17655	19.56	13950	14100	13880	18130	9770	13950	13951.62	4.26	-3484	-4127	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1608	9.62	0.73	12	0.15	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	26800	-48.13	20240124	13720	1.31	20241115	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
7	20241231	110739	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-50	5	-0.36	246316620	17655	19.56	13950	14100	13880	18130	9770	13950	13951.62	4.26	-3484	-4127	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1608	9.62	0.73	12	0.15	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	26800	-48.13	20240124	13720	1.31	20241115	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
8	20241231	100733	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-50	5	-0.36	246316620	17655	19.56	13950	14100	13880	18130	9770	13950	13951.62	4.26	-3484	-4127	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1608	9.62	0.73	12	0.15	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	26800	-48.13	20240124	13720	1.31	20241115	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
9	20241231	090742	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-50	5	-0.36	246316620	17655	19.56	13950	14100	13880	18130	9770	13950	13951.62	4.26	-3484	-4127	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1608	9.62	0.73	12	0.15	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	26800	-48.13	20240124	13720	1.31	20241115	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
10	20241230	160735	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-50	5	-0.36	245883250	17624	19.53	13950	14100	13880	18130	9770	13950	13951.62	4.29	0	-4127	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1608	9.62	0.73	12	0.15	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	26800	-48.13	20240124	13720	1.31	20241115	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	496067	N	N	23	N	N
11	20241230	150739	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13940	-10	5	-0.07	210886330	15107	16.74	13950	14100	13880	18130	9770	13950	13959.51	4.29	0	-4117	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1613	9.65	0.73	12	0.13	1445.00	19122.00	26800	20240124	-47.99	13720	20241115	1.60	26800	-47.99	20240124	13720	1.60	20241115	26800	-47.99	20240124	13720	1.60	20241115	1.93	N	089600	500	59 억	496067	N	N	82	N	N
12	20241230	140739	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13910	-40	5	-0.29	181434060	12992	14.40	13950	14100	13880	18130	9770	13950	13965.06	4.29	0	-4001	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1609	9.63	0.73	12	0.11	1445.00	19122.00	26800	20240124	-48.10	13720	20241115	1.38	26800	-48.10	20240124	13720	1.38	20241115	26800	-48.10	20240124	13720	1.38	20241115	1.93	N	089600	500	59 억	496067	N	N	82	N	N
13	20241230	130738	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13920	-30	5	-0.22	170841660	12231	13.55	13950	14100	13890	18130	9770	13950	13967.92	4.29	0	-3689	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1610	9.63	0.73	12	0.11	1445.00	19122.00	26800	20240124	-48.06	13720	20241115	1.46	26800	-48.06	20240124	13720	1.46	20241115	26800	-48.06	20240124	13720	1.46	20241115	1.93	N	089600	500	59 억	496067	N	N	82	N	N
14	20241230	120735	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-50	5	-0.36	128603260	9193	10.19	13950	14100	13890	18130	9770	13950	13989.26	4.29	0	-3374	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1608	9.62	0.73	12	0.08	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	26800	-48.13	20240124	13720	1.31	20241115	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	496067	N	N	82	N	N
15	20241230	110738	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13960	10	2	0.07	90901410	6489	7.19	13950	14100	13890	18130	9770	13950	14008.54	4.29	0	-768	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1615	9.66	0.73	12	0.06	1445.00	19122.00	26800	20240124	-47.91	13720	20241115	1.75	26800	-47.91	20240124	13720	1.75	20241115	26800	-47.91	20240124	13720	1.75	20241115	1.93	N	089600	500	59 억	496067	N	N	82	N	N
16	20241230	100737	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13990	40	2	0.29	59275580	4225	4.68	13950	14100	13890	18130	9770	13950	14029.72	4.29	0	-297	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1618	9.68	0.73	12	0.04	1445.00	19122.00	26800	20240124	-47.80	13720	20241115	1.97	26800	-47.80	20240124	13720	1.97	20241115	26800	-47.80	20240124	13720	1.97	20241115	1.93	N	089600	500	59 억	496067	N	N	82	N	N
17	20241230	090739	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14010	60	2	0.43	8671990	621	0.69	13950	14020	13890	18130	9770	13950	13964.56	4.29	0	-179	14816	14382	14086	13652	13356	14235	13505	60	4180	500	10040	10	1	11568163	1621	9.70	0.73	12	0.01	1445.00	19122.00	26800	20240124	-47.72	13720	20241115	2.11	26800	-47.72	20240124	13720	2.11	20241115	26800	-47.72	20240124	13720	2.11	20241115	1.93	N	089600	500	59 억	496067	N	N	82	N	N
18	20241227	160734	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13950	-1050	5	-7.00	1265103090	89905	190.66	14500	14520	13790	19500	10500	15000	14069.50	4.55	0	-27574	15280	15140	15010	14870	14740	15075	14805	60	4500	500	10800	10	1	11568163	1614	9.65	0.73	12	0.78	1445.00	19122.00	26800	20240124	-47.95	13720	20241115	1.68	26800	-47.95	20240124	13720	1.68	20241115	26800	-47.95	20240124	13720	1.68	20241115	1.90	N	089600	500	59 억	526441	N	N	82	N	N
19	20241227	150733	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14010	-990	5	-6.60	1214005510	86247	182.90	14500	14520	13790	19500	10500	15000	14073.77	4.55	0	-27012	15280	15140	15010	14870	14740	15075	14805	60	4500	500	10800	10	1	11568163	1621	9.70	0.73	12	0.75	1445.00	19122.00	26800	20240124	-47.72	13720	20241115	2.11	26800	-47.72	20240124	13720	2.11	20241115	26800	-47.72	20240124	13720	2.11	20241115	1.90	N	089600	500	59 억	526441	N	N	19	N	N
20	20241227	140736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14000	-1000	5	-6.67	1137601880	80793	171.34	14500	14520	13790	19500	10500	15000	14078.17	4.55	0	-26211	15280	15140	15010	14870	14740	15075	14805	60	4500	500	10800	10	1	11568163	1620	9.69	0.73	12	0.70	1445.00	19122.00	26800	20240124	-47.76	13720	20241115	2.04	26800	-47.76	20240124	13720	2.04	20241115	26800	-47.76	20240124	13720	2.04	20241115	1.90	N	089600	500	59 억	526441	N	N	19	N	N
21	20241227	130736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14000	-1000	5	-6.67	1078412600	76570	162.38	14500	14520	13790	19500	10500	15000	14081.61	4.55	0	-24148	15280	15140	15010	14870	14740	15075	14805	60	4500	500	10800	10	1	11568163	1620	9.69	0.73	12	0.66	1445.00	19122.00	26800	20240124	-47.76	13720	20241115	2.04	26800	-47.76	20240124	13720	2.04	20241115	26800	-47.76	20240124	13720	2.04	20241115	1.90	N	089600	500	59 억	526441	N	N	19	N	N
22	20241227	120736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13980	-1020	5	-6.80	1012271250	71828	152.33	14500	14520	13790	19500	10500	15000	14090.46	4.55	0	-22565	15280	15140	15010	14870	14740	15075	14805	60	4500	500	10800	10	1	11568163	1617	9.67	0.73	12	0.62	1445.00	19122.00	26800	20240124	-47.84	13720	20241115	1.90	26800	-47.84	20240124	13720	1.90	20241115	26800	-47.84	20240124	13720	1.90	20241115	1.90	N	089600	500	59 억	526441	N	N	19	N	N
23	20241227	110733	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14020	-980	5	-6.53	870616370	61708	130.86	14500	14520	13790	19500	10500	15000	14105.75	4.55	0	-19634	15280	15140	15010	14870	14740	15075	14805	60	4500	500	10800	10	1	11568163	1622	9.70	0.73	12	0.53	1445.00	19122.00	26800	20240124	-47.69	13720	20241115	2.19	26800	-47.69	20240124	13720	2.19	20241115	26800	-47.69	20240124	13720	2.19	20241115	1.90	N	089600	500	59 억	526441	N	N	19	N	N
24	20241227	100732	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14110	-890	5	-5.93	757402730	53685	113.85	14500	14520	13790	19500	10500	15000	14104.94	4.55	0	-16425	15280	15140	15010	14870	14740	15075	14805	60	4500	500	10800	10	1	11568163	1632	9.76	0.74	12	0.46	1445.00	19122.00	26800	20240124	-47.35	13720	20241115	2.84	26800	-47.35	20240124	13720	2.84	20241115	26800	-47.35	20240124	13720	2.84	20241115	1.90	N	089600	500	59 억	526441	N	N	19	N	N
25	20241227	090737	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14000	-1000	5	-6.67	355293330	25137	53.31	14500	14520	13790	19500	10500	15000	14127.33	4.55	0	-7725	15280	15140	15010	14870	14740	15075	14805	60	4500	500	10800	10	1	11568163	1620	9.69	0.73	12	0.22	1445.00	19122.00	26800	20240124	-47.76	13720	20241115	2.04	26800	-47.76	20240124	13720	2.04	20241115	26800	-47.76	20240124	13720	2.04	20241115	1.90	N	089600	500	59 억	526441	N	N	19	N	N
26	20241226	160731	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15000	50	2	0.33	700277470	46800	61.74	15050	15150	14880	19430	10470	14950	14962.87	4.62	0	-9441	15243	15096	14943	14796	14643	15020	14720	60	4480	500	10760	10	1	11568163	1735	10.38	0.78	12	0.40	1445.00	19122.00	26800	20240124	-44.03	13720	20241115	9.33	26800	-44.03	20240124	13720	9.33	20241115	26800	-44.03	20240124	13720	9.33	20241115	1.52	N	089600	500	59 억	534519	N	N	19	N	N
27	20241226	150727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14970	20	2	0.13	665849550	44503	58.71	15050	15150	14880	19430	10470	14950	14961.90	4.62	0	-9475	15243	15096	14943	14796	14643	15020	14720	60	4480	500	10760	10	1	11568163	1732	10.36	0.78	12	0.38	1445.00	19122.00	26800	20240124	-44.14	13720	20241115	9.11	26800	-44.14	20240124	13720	9.11	20241115	26800	-44.14	20240124	13720	9.11	20241115	1.52	N	089600	500	59 억	534519	N	N	8	N	N
28	20241226	140727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14950	0	3	0.00	536262660	35827	47.26	15050	15150	14880	19430	10470	14950	14968.12	4.62	0	-9468	15243	15096	14943	14796	14643	15020	14720	60	4480	500	10760	10	1	11568163	1729	10.35	0.78	12	0.31	1445.00	19122.00	26800	20240124	-44.22	13720	20241115	8.97	26800	-44.22	20240124	13720	8.97	20241115	26800	-44.22	20240124	13720	8.97	20241115	1.52	N	089600	500	59 억	534519	N	N	8	N	N
29	20241226	130728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14950	0	3	0.00	480491440	32105	42.35	15050	15150	14880	19430	10470	14950	14966.25	4.62	0	-8300	15243	15096	14943	14796	14643	15020	14720	60	4480	500	10760	10	1	11568163	1729	10.35	0.78	12	0.28	1445.00	19122.00	26800	20240124	-44.22	13720	20241115	8.97	26800	-44.22	20240124	13720	8.97	20241115	26800	-44.22	20240124	13720	8.97	20241115	1.52	N	089600	500	59 억	534519	N	N	8	N	N
30	20241226	120725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14940	-10	5	-0.07	346216610	23134	30.52	15050	15150	14880	19430	10470	14950	14965.70	4.62	0	-5933	15243	15096	14943	14796	14643	15020	14720	60	4480	500	10760	10	1	11568163	1728	10.34	0.78	12	0.20	1445.00	19122.00	26800	20240124	-44.25	13720	20241115	8.89	26800	-44.25	20240124	13720	8.89	20241115	26800	-44.25	20240124	13720	8.89	20241115	1.52	N	089600	500	59 억	534519	N	N	8	N	N
31	20241226	110726	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14960	10	2	0.07	319411400	21338	28.15	15050	15150	14880	19430	10470	14950	14969.13	4.62	0	-5399	15243	15096	14943	14796	14643	15020	14720	60	4480	500	10760	10	1	11568163	1731	10.35	0.78	12	0.18	1445.00	19122.00	26800	20240124	-44.18	13720	20241115	9.04	26800	-44.18	20240124	13720	9.04	20241115	26800	-44.18	20240124	13720	9.04	20241115	1.52	N	089600	500	59 억	534519	N	N	8	N	N
32	20241226	100728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14960	10	2	0.07	181257400	12082	15.94	15050	15150	14940	19430	10470	14950	15002.27	4.62	0	-1032	15243	15096	14943	14796	14643	15020	14720	60	4480	500	10760	10	1	11568163	1731	10.35	0.78	12	0.10	1445.00	19122.00	26800	20240124	-44.18	13720	20241115	9.04	26800	-44.18	20240124	13720	9.04	20241115	26800	-44.18	20240124	13720	9.04	20241115	1.52	N	089600	500	59 억	534519	N	N	8	N	N
33	20241226	090729	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15100	150	2	1.00	16157270	1072	1.41	15050	15150	15050	19430	10470	14950	15072.08	4.62	0	20	15243	15096	14943	14796	14643	15020	14720	60	4480	500	10760	10	1	11568163	1747	10.45	0.79	12	0.01	1445.00	19122.00	26800	20240124	-43.66	13720	20241115	10.06	26800	-43.66	20240124	13720	10.06	20241115	26800	-43.66	20240124	13720	10.06	20241115	1.52	N	089600	500	59 억	534519	N	N	8	N	N
34	20241224	160728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14950	-150	5	-0.99	1122810400	75359	40.49	15090	15090	14790	19630	10570	15100	14899.47	4.74	0	-4625	16160	15630	15350	14820	14540	15490	14680	60	4530	500	10870	10	1	11568163	1729	10.35	0.78	12	0.65	1445.00	19122.00	26800	20240124	-44.22	13720	20241115	8.97	26800	-44.22	20240124	13720	8.97	20241115	26800	-44.22	20240124	13720	8.97	20241115	1.41	N	089600	500	59 억	548697	N	N	8	N	N
35	20241224	150728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14940	-160	5	-1.06	1083264490	72712	39.07	15090	15090	14790	19630	10570	15100	14898.02	4.74	0	-4317	16160	15630	15350	14820	14540	15490	14680	60	4530	500	10870	10	1	11568163	1728	10.34	0.78	12	0.63	1445.00	19122.00	26800	20240124	-44.25	13720	20241115	8.89	26800	-44.25	20240124	13720	8.89	20241115	26800	-44.25	20240124	13720	8.89	20241115	1.41	N	089600	500	59 억	548697	N	N	1	N	N
36	20241224	140726	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14860	-240	5	-1.59	1036023930	69536	37.36	15090	15090	14790	19630	10570	15100	14899.10	4.74	0	-3692	16160	15630	15350	14820	14540	15490	14680	60	4530	500	10870	10	1	11568163	1719	10.28	0.78	12	0.60	1445.00	19122.00	26800	20240124	-44.55	13720	20241115	8.31	26800	-44.55	20240124	13720	8.31	20241115	26800	-44.55	20240124	13720	8.31	20241115	1.41	N	089600	500	59 억	548697	N	N	1	N	N
37	20241224	130728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14840	-260	5	-1.72	827446820	55457	29.79	15090	15090	14810	19630	10570	15100	14920.51	4.74	0	-3988	16160	15630	15350	14820	14540	15490	14680	60	4530	500	10870	10	1	11568163	1717	10.27	0.78	12	0.48	1445.00	19122.00	26800	20240124	-44.63	13720	20241115	8.16	26800	-44.63	20240124	13720	8.16	20241115	26800	-44.63	20240124	13720	8.16	20241115	1.41	N	089600	500	59 억	548697	N	N	1	N	N
38	20241224	120726	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14860	-240	5	-1.59	755412640	50606	27.19	15090	15090	14810	19630	10570	15100	14927.33	4.74	0	-2633	16160	15630	15350	14820	14540	15490	14680	60	4530	500	10870	10	1	11568163	1719	10.28	0.78	12	0.44	1445.00	19122.00	26800	20240124	-44.55	13720	20241115	8.31	26800	-44.55	20240124	13720	8.31	20241115	26800	-44.55	20240124	13720	8.31	20241115	1.41	N	089600	500	59 억	548697	N	N	1	N	N
39	20241224	110728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14910	-190	5	-1.26	689156860	46159	24.80	15090	15090	14810	19630	10570	15100	14930.06	4.74	0	-742	16160	15630	15350	14820	14540	15490	14680	60	4530	500	10870	10	1	11568163	1725	10.32	0.78	12	0.40	1445.00	19122.00	26800	20240124	-44.37	13720	20241115	8.67	26800	-44.37	20240124	13720	8.67	20241115	26800	-44.37	20240124	13720	8.67	20241115	1.41	N	089600	500	59 억	548697	N	N	1	N	N
40	20241224	100727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14850	-250	5	-1.66	606974750	40644	21.84	15090	15090	14810	19630	10570	15100	14933.93	4.74	0	-135	16160	15630	15350	14820	14540	15490	14680	60	4530	500	10870	10	1	11568163	1718	10.28	0.78	12	0.35	1445.00	19122.00	26800	20240124	-44.59	13720	20241115	8.24	26800	-44.59	20240124	13720	8.24	20241115	26800	-44.59	20240124	13720	8.24	20241115	1.41	N	089600	500	59 억	548697	N	N	1	N	N
41	20241224	090730	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14960	-140	5	-0.93	108476740	7231	3.88	15090	15090	14940	19630	10570	15100	15001.62	4.74	0	-474	16160	15630	15350	14820	14540	15490	14680	60	4530	500	10870	10	1	11568163	1731	10.35	0.78	12	0.06	1445.00	19122.00	26800	20240124	-44.18	13720	20241115	9.04	26800	-44.18	20240124	13720	9.04	20241115	26800	-44.18	20240124	13720	9.04	20241115	1.41	N	089600	500	59 억	548697	N	N	1	N	N
42	20241223	160721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15100	-170	5	-1.11	2862135740	185664	42.00	15800	15880	15070	19850	10690	15270	15416.36	4.76	0	-2867	17290	16280	15320	14310	13350	16785	14815	60	4580	500	10990	10	1	11568163	1747	10.45	0.79	12	1.60	1445.00	19122.00	26800	20240124	-43.66	13720	20241115	10.06	26800	-43.66	20240124	13720	10.06	20241115	26800	-43.66	20240124	13720	10.06	20241115	1.40	N	089600	500	59 억	550398	N	N	1	N	N
43	20241223	150726	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15210	-60	5	-0.39	2509312690	162353	36.72	15800	15880	15110	19850	10690	15270	15456.44	4.76	0	-5750	17290	16280	15320	14310	13350	16785	14815	60	4580	500	10990	10	1	11568163	1760	10.53	0.80	12	1.40	1445.00	19122.00	26800	20240124	-43.25	13720	20241115	10.86	26800	-43.25	20240124	13720	10.86	20241115	26800	-43.25	20240124	13720	10.86	20241115	1.40	N	089600	500	59 억	550398	N	N	134	N	N
44	20241223	140721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15180	-90	5	-0.59	2250722180	145397	32.89	15800	15880	15110	19850	10690	15270	15480.52	4.76	0	-7866	17290	16280	15320	14310	13350	16785	14815	60	4580	500	10990	10	1	11568163	1756	10.51	0.79	12	1.26	1445.00	19122.00	26800	20240124	-43.36	13720	20241115	10.64	26800	-43.36	20240124	13720	10.64	20241115	26800	-43.36	20240124	13720	10.64	20241115	1.40	N	089600	500	59 억	550398	N	N	134	N	N
45	20241223	130721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15130	-140	5	-0.92	2127682260	137292	31.06	15800	15880	15110	19850	10690	15270	15498.27	4.76	0	-9932	17290	16280	15320	14310	13350	16785	14815	60	4580	500	10990	10	1	11568163	1750	10.47	0.79	12	1.19	1445.00	19122.00	26800	20240124	-43.54	13720	20241115	10.28	26800	-43.54	20240124	13720	10.28	20241115	26800	-43.54	20240124	13720	10.28	20241115	1.40	N	089600	500	59 억	550398	N	N	134	N	N
46	20241223	120723	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15170	-100	5	-0.65	2007596660	129357	29.26	15800	15880	15150	19850	10690	15270	15520.72	4.76	0	-11361	17290	16280	15320	14310	13350	16785	14815	60	4580	500	10990	10	1	11568163	1755	10.50	0.79	12	1.12	1445.00	19122.00	26800	20240124	-43.40	13720	20241115	10.57	26800	-43.40	20240124	13720	10.57	20241115	26800	-43.40	20240124	13720	10.57	20241115	1.40	N	089600	500	59 억	550398	N	N	134	N	N
47	20241223	110722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15210	-60	5	-0.39	1827194060	117479	26.57	15800	15880	15180	19850	10690	15270	15554.50	4.76	0	-11355	17290	16280	15320	14310	13350	16785	14815	60	4580	500	10990	10	1	11568163	1760	10.53	0.80	12	1.02	1445.00	19122.00	26800	20240124	-43.25	13720	20241115	10.86	26800	-43.25	20240124	13720	10.86	20241115	26800	-43.25	20240124	13720	10.86	20241115	1.40	N	089600	500	59 억	550398	N	N	134	N	N
48	20241223	100717	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15350	80	2	0.52	1457303010	93215	21.09	15800	15880	15350	19850	10690	15270	15635.62	4.76	0	-16508	17290	16280	15320	14310	13350	16785	14815	60	4580	500	10990	10	1	11568163	1776	10.62	0.80	12	0.81	1445.00	19122.00	26800	20240124	-42.72	13720	20241115	11.88	26800	-42.72	20240124	13720	11.88	20241115	26800	-42.72	20240124	13720	11.88	20241115	1.40	N	089600	500	59 억	550398	N	N	134	N	N
49	20241223	090721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15760	490	2	3.21	675843660	43045	9.74	15800	15880	15560	19850	10690	15270	15705.60	4.76	0	-6424	17290	16280	15320	14310	13350	16785	14815	60	4580	500	10990	10	1	11568163	1823	10.91	0.82	12	0.37	1445.00	19122.00	26800	20240124	-41.19	13720	20241115	14.87	26800	-41.19	20240124	13720	14.87	20241115	26800	-41.19	20240124	13720	14.87	20241115	1.40	N	089600	500	59 억	550398	N	N	134	N	N
50	20241220	160717	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15270	840	2	5.82	6804226050	438029	1744.37	14460	16330	14360	18750	10110	14430	15534.26	4.64	0	31842	14783	14606	14453	14276	14123	14530	14200	60	4320	500	10380	10	1	11568163	1766	10.57	0.80	12	3.79	1445.00	19122.00	26800	20240124	-43.02	13720	20241115	11.30	26800	-43.02	20240124	13720	11.30	20241115	26800	-43.02	20240124	13720	11.30	20241115	1.39	N	089600	500	59 억	537260	N	N	134	N	N
51	20241220	150721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15570	1140	2	7.90	6315088660	406243	1617.79	14460	16330	14360	18750	10110	14430	15545.10	4.64	0	22963	14783	14606	14453	14276	14123	14530	14200	60	4320	500	10380	10	1	11568163	1801	10.78	0.81	12	3.51	1445.00	19122.00	26800	20240124	-41.90	13720	20241115	13.48	26800	-41.90	20240124	13720	13.48	20241115	26800	-41.90	20240124	13720	13.48	20241115	1.39	N	089600	500	59 억	537260	N	N	0	N	N
52	20241220	140719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15790	1360	2	9.42	2007321480	132569	527.93	14460	15800	14360	18750	10110	14430	15141.71	4.64	0	15221	14783	14606	14453	14276	14123	14530	14200	60	4320	500	10380	10	1	11568163	1827	10.93	0.83	12	1.15	1445.00	19122.00	26800	20240124	-41.08	13720	20241115	15.09	26800	-41.08	20240124	13720	15.09	20241115	26800	-41.08	20240124	13720	15.09	20241115	1.39	N	089600	500	59 억	537260	N	N	0	N	N
53	20241220	130717	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14920	490	2	3.40	363531160	24947	99.35	14460	14920	14360	18750	10110	14430	14572.14	4.64	0	-1364	14783	14606	14453	14276	14123	14530	14200	60	4320	500	10380	10	1	11568163	1726	10.33	0.78	12	0.22	1445.00	19122.00	26800	20240124	-44.33	13720	20241115	8.75	26800	-44.33	20240124	13720	8.75	20241115	26800	-44.33	20240124	13720	8.75	20241115	1.39	N	089600	500	59 억	537260	N	N	0	N	N
54	20241220	120717	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14510	80	2	0.55	210529930	14498	57.74	14460	14680	14360	18750	10110	14430	14521.31	4.64	0	1021	14783	14606	14453	14276	14123	14530	14200	60	4320	500	10380	10	1	11568163	1679	10.04	0.76	12	0.13	1445.00	19122.00	26800	20240124	-45.86	13720	20241115	5.76	26800	-45.86	20240124	13720	5.76	20241115	26800	-45.86	20240124	13720	5.76	20241115	1.39	N	089600	500	59 억	537260	N	N	0	N	N
55	20241220	110717	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14560	130	2	0.90	195555680	13468	53.63	14460	14680	14360	18750	10110	14430	14520.02	4.64	0	1585	14783	14606	14453	14276	14123	14530	14200	60	4320	500	10380	10	1	11568163	1684	10.08	0.76	12	0.12	1445.00	19122.00	26800	20240124	-45.67	13720	20241115	6.12	26800	-45.67	20240124	13720	6.12	20241115	26800	-45.67	20240124	13720	6.12	20241115	1.39	N	089600	500	59 억	537260	N	N	0	N	N
56	20241220	100718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14540	110	2	0.76	113356350	7843	31.23	14460	14540	14360	18750	10110	14430	14453.19	4.64	0	-1057	14783	14606	14453	14276	14123	14530	14200	60	4320	500	10380	10	1	11568163	1682	10.06	0.76	12	0.07	1445.00	19122.00	26800	20240124	-45.75	13720	20241115	5.98	26800	-45.75	20240124	13720	5.98	20241115	26800	-45.75	20240124	13720	5.98	20241115	1.39	N	089600	500	59 억	537260	N	N	0	N	N
57	20241220	090719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14450	20	2	0.14	34579910	2389	9.51	14460	14510	14440	18750	10110	14430	14474.64	4.64	0	255	14783	14606	14453	14276	14123	14530	14200	60	4320	500	10380	10	1	11568163	1672	10.00	0.76	12	0.02	1445.00	19122.00	26800	20240124	-46.08	13720	20241115	5.32	26800	-46.08	20240124	13720	5.32	20241115	26800	-46.08	20240124	13720	5.32	20241115	1.39	N	089600	500	59 억	537260	N	N	0	N	N
58	20241219	160716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14430	-360	5	-2.43	361587000	25111	64.74	14540	14630	14300	19220	10360	14790	14399.29	4.69	0	-5294	14996	14892	14696	14592	14396	14945	14645	60	4430	500	10640	10	1	11568163	1669	9.99	0.75	12	0.22	1445.00	19122.00	26800	20240124	-46.16	13720	20241115	5.17	26800	-46.16	20240124	13720	5.17	20241115	26800	-46.16	20240124	13720	5.17	20241115	1.41	N	089600	500	59 억	542114	N	N	9	N	N
59	20241219	150715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14330	-460	5	-3.11	344331630	23911	61.65	14540	14630	14300	19220	10360	14790	14400.54	4.69	0	-4972	14996	14892	14696	14592	14396	14945	14645	60	4430	500	10640	10	1	11568163	1658	9.92	0.75	12	0.21	1445.00	19122.00	26800	20240124	-46.53	13720	20241115	4.45	26800	-46.53	20240124	13720	4.45	20241115	26800	-46.53	20240124	13720	4.45	20241115	1.41	N	089600	500	59 억	542114	N	N	9	N	N
60	20241219	140716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14400	-390	5	-2.64	255909240	17755	45.78	14540	14630	14300	19220	10360	14790	14413.34	4.69	0	-3967	14996	14892	14696	14592	14396	14945	14645	60	4430	500	10640	10	1	11568163	1666	9.97	0.75	12	0.15	1445.00	19122.00	26800	20240124	-46.27	13720	20241115	4.96	26800	-46.27	20240124	13720	4.96	20241115	26800	-46.27	20240124	13720	4.96	20241115	1.41	N	089600	500	59 억	542114	N	N	9	N	N
61	20241219	130715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14450	-340	5	-2.30	225839930	15665	40.39	14540	14630	14300	19220	10360	14790	14416.82	4.69	0	-3882	14996	14892	14696	14592	14396	14945	14645	60	4430	500	10640	10	1	11568163	1672	10.00	0.76	12	0.14	1445.00	19122.00	26800	20240124	-46.08	13720	20241115	5.32	26800	-46.08	20240124	13720	5.32	20241115	26800	-46.08	20240124	13720	5.32	20241115	1.41	N	089600	500	59 억	542114	N	N	9	N	N
62	20241219	120718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14450	-340	5	-2.30	206030330	14289	36.84	14540	14630	14300	19220	10360	14790	14418.78	4.69	0	-3503	14996	14892	14696	14592	14396	14945	14645	60	4430	500	10640	10	1	11568163	1672	10.00	0.76	12	0.12	1445.00	19122.00	26800	20240124	-46.08	13720	20241115	5.32	26800	-46.08	20240124	13720	5.32	20241115	26800	-46.08	20240124	13720	5.32	20241115	1.41	N	089600	500	59 억	542114	N	N	9	N	N
63	20241219	110715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14370	-420	5	-2.84	186573010	12936	33.35	14540	14630	14300	19220	10360	14790	14422.75	4.69	0	-2566	14996	14892	14696	14592	14396	14945	14645	60	4430	500	10640	10	1	11568163	1662	9.94	0.75	12	0.11	1445.00	19122.00	26800	20240124	-46.38	13720	20241115	4.74	26800	-46.38	20240124	13720	4.74	20241115	26800	-46.38	20240124	13720	4.74	20241115	1.41	N	089600	500	59 억	542114	N	N	9	N	N
64	20241219	100707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14480	-310	5	-2.10	99392610	6896	17.78	14540	14630	14300	19220	10360	14790	14413.03	4.69	0	-140	14996	14892	14696	14592	14396	14945	14645	60	4430	500	10640	10	1	11568163	1675	10.02	0.76	12	0.06	1445.00	19122.00	26800	20240124	-45.97	13720	20241115	5.54	26800	-45.97	20240124	13720	5.54	20241115	26800	-45.97	20240124	13720	5.54	20241115	1.41	N	089600	500	59 억	542114	N	N	9	N	N
65	20241219	090716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14320	-470	5	-3.18	53185670	3693	9.52	14540	14630	14300	19220	10360	14790	14401.65	4.69	0	382	14996	14892	14696	14592	14396	14945	14645	60	4430	500	10640	10	1	11568163	1657	9.91	0.75	12	0.03	1445.00	19122.00	26800	20240124	-46.57	13720	20241115	4.37	26800	-46.57	20240124	13720	4.37	20241115	26800	-46.57	20240124	13720	4.37	20241115	1.41	N	089600	500	59 억	542114	N	N	9	N	N
66	20241218	160712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14790	90	2	0.61	566928250	38742	195.67	14700	14800	14500	19110	10290	14700	14631.58	4.59	0	-1407	14973	14836	14713	14576	14453	14775	14515	60	4410	500	10580	10	1	11568163	1711	10.24	0.77	12	0.33	1445.00	19122.00	26800	20240124	-44.81	13720	20241115	7.80	26800	-44.81	20240124	13720	7.80	20241115	26800	-44.81	20240124	13720	7.80	20241115	1.40	N	089600	500	59 억	530416	N	N	9	N	N
67	20241218	150716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14680	-20	5	-0.14	534139120	36520	184.44	14700	14800	14500	19110	10290	14700	14625.93	4.59	0	-1652	14973	14836	14713	14576	14453	14775	14515	60	4410	500	10580	10	1	11568163	1698	10.16	0.77	12	0.32	1445.00	19122.00	26800	20240124	-45.22	13720	20241115	7.00	26800	-45.22	20240124	13720	7.00	20241115	26800	-45.22	20240124	13720	7.00	20241115	1.40	N	089600	500	59 억	530416	N	N	2	N	N
68	20241218	140714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14660	-40	5	-0.27	431870590	29557	149.28	14700	14790	14500	19110	10290	14700	14611.45	4.59	0	1136	14973	14836	14713	14576	14453	14775	14515	60	4410	500	10580	10	1	11568163	1696	10.15	0.77	12	0.26	1445.00	19122.00	26800	20240124	-45.30	13720	20241115	6.85	26800	-45.30	20240124	13720	6.85	20241115	26800	-45.30	20240124	13720	6.85	20241115	1.40	N	089600	500	59 억	530416	N	N	2	N	N
69	20241218	130715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14660	-40	5	-0.27	330391170	22656	114.42	14700	14700	14500	19110	10290	14700	14582.94	4.59	0	1831	14973	14836	14713	14576	14453	14775	14515	60	4410	500	10580	10	1	11568163	1696	10.15	0.77	12	0.20	1445.00	19122.00	26800	20240124	-45.30	13720	20241115	6.85	26800	-45.30	20240124	13720	6.85	20241115	26800	-45.30	20240124	13720	6.85	20241115	1.40	N	089600	500	59 억	530416	N	N	2	N	N
70	20241218	120706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14670	-30	5	-0.20	319230470	21895	110.58	14700	14700	14500	19110	10290	14700	14580.06	4.59	0	1505	14973	14836	14713	14576	14453	14775	14515	60	4410	500	10580	10	1	11568163	1697	10.15	0.77	12	0.19	1445.00	19122.00	26800	20240124	-45.26	13720	20241115	6.92	26800	-45.26	20240124	13720	6.92	20241115	26800	-45.26	20240124	13720	6.92	20241115	1.40	N	089600	500	59 억	530416	N	N	2	N	N
71	20241218	110714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14610	-90	5	-0.61	247332740	16968	85.70	14700	14700	14500	19110	10290	14700	14576.42	4.59	0	5057	14973	14836	14713	14576	14453	14775	14515	60	4410	500	10580	10	1	11568163	1690	10.11	0.76	12	0.15	1445.00	19122.00	26800	20240124	-45.49	13720	20241115	6.49	26800	-45.49	20240124	13720	6.49	20241115	26800	-45.49	20240124	13720	6.49	20241115	1.40	N	089600	500	59 억	530416	N	N	2	N	N
72	20241218	100715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14670	-30	5	-0.20	159003020	10947	55.29	14700	14700	14500	19110	10290	14700	14524.80	4.59	0	7367	14973	14836	14713	14576	14453	14775	14515	60	4410	500	10580	10	1	11568163	1697	10.15	0.77	12	0.09	1445.00	19122.00	26800	20240124	-45.26	13720	20241115	6.92	26800	-45.26	20240124	13720	6.92	20241115	26800	-45.26	20240124	13720	6.92	20241115	1.40	N	089600	500	59 억	530416	N	N	2	N	N
73	20241218	090716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14700	0	3	0.00	5042090	343	1.73	14700	14700	14690	19110	10290	14700	14699.97	4.59	0	-61	14973	14836	14713	14576	14453	14775	14515	60	4410	500	10580	10	1	11568163	1701	10.17	0.77	12	0.00	1445.00	19122.00	26800	20240124	-45.15	13720	20241115	7.14	26800	-45.15	20240124	13720	7.14	20241115	26800	-45.15	20240124	13720	7.14	20241115	1.40	N	089600	500	59 억	530416	N	N	2	N	N
74	20241217	160711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14700	-120	5	-0.81	290629240	19800	151.90	14830	14850	14590	19260	10380	14820	14678.24	4.58	0	4820	14973	14896	14773	14696	14573	14935	14735	60	4440	500	10670	10	1	11568163	1701	10.17	0.77	12	0.17	1445.00	19122.00	26800	20240124	-45.15	13720	20241115	7.14	26800	-45.15	20240124	13720	7.14	20241115	26800	-45.15	20240124	13720	7.14	20241115	1.39	N	089600	500	59 억	529778	N	N	2	N	N
75	20241217	150713	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14680	-140	5	-0.94	288659440	19666	150.87	14830	14850	14590	19260	10380	14820	14678.10	4.58	0	4806	14973	14896	14773	14696	14573	14935	14735	60	4440	500	10670	10	1	11568163	1698	10.16	0.77	12	0.17	1445.00	19122.00	26800	20240124	-45.22	13720	20241115	7.00	26800	-45.22	20240124	13720	7.00	20241115	26800	-45.22	20240124	13720	7.00	20241115	1.39	N	089600	500	59 억	529778	N	N	0	N	N
76	20241217	140710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14650	-170	5	-1.15	203096670	13812	105.96	14830	14850	14600	19260	10380	14820	14704.36	4.58	0	1425	14973	14896	14773	14696	14573	14935	14735	60	4440	500	10670	10	1	11568163	1695	10.14	0.77	12	0.12	1445.00	19122.00	26800	20240124	-45.34	13720	20241115	6.78	26800	-45.34	20240124	13720	6.78	20241115	26800	-45.34	20240124	13720	6.78	20241115	1.39	N	089600	500	59 억	529778	N	N	0	N	N
77	20241217	130702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14730	-90	5	-0.61	184044410	12515	96.01	14830	14850	14600	19260	10380	14820	14705.91	4.58	0	1011	14973	14896	14773	14696	14573	14935	14735	60	4440	500	10670	10	1	11568163	1704	10.19	0.77	12	0.11	1445.00	19122.00	26800	20240124	-45.04	13720	20241115	7.36	26800	-45.04	20240124	13720	7.36	20241115	26800	-45.04	20240124	13720	7.36	20241115	1.39	N	089600	500	59 억	529778	N	N	0	N	N
78	20241217	120657	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14730	-90	5	-0.61	89362210	6052	46.43	14830	14850	14720	19260	10380	14820	14765.73	4.58	0	-678	14973	14896	14773	14696	14573	14935	14735	60	4440	500	10670	10	1	11568163	1704	10.19	0.77	12	0.05	1445.00	19122.00	26800	20240124	-45.04	13720	20241115	7.36	26800	-45.04	20240124	13720	7.36	20241115	26800	-45.04	20240124	13720	7.36	20241115	1.39	N	089600	500	59 억	529778	N	N	0	N	N
79	20241217	110700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14800	-20	5	-0.13	42374640	2864	21.97	14830	14850	14740	19260	10380	14820	14795.61	4.58	0	-498	14973	14896	14773	14696	14573	14935	14735	60	4440	500	10670	10	1	11568163	1712	10.24	0.77	12	0.02	1445.00	19122.00	26800	20240124	-44.78	13720	20241115	7.87	26800	-44.78	20240124	13720	7.87	20241115	26800	-44.78	20240124	13720	7.87	20241115	1.39	N	089600	500	59 억	529778	N	N	0	N	N
80	20241217	100704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14820	0	3	0.00	38481000	2601	19.95	14830	14850	14740	19260	10380	14820	14794.69	4.58	0	-341	14973	14896	14773	14696	14573	14935	14735	60	4440	500	10670	10	1	11568163	1714	10.26	0.78	12	0.02	1445.00	19122.00	26800	20240124	-44.70	13720	20241115	8.02	26800	-44.70	20240124	13720	8.02	20241115	26800	-44.70	20240124	13720	8.02	20241115	1.39	N	089600	500	59 억	529778	N	N	0	N	N
81	20241217	090711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14830	10	2	0.07	415300	28	0.21	14830	14840	14830	19260	10380	14820	14832.14	4.58	0	-4	14973	14896	14773	14696	14573	14935	14735	60	4440	500	10670	10	1	11568163	1716	10.26	0.78	12	0.00	1445.00	19122.00	26800	20240124	-44.66	13720	20241115	8.09	26800	-44.66	20240124	13720	8.09	20241115	26800	-44.66	20240124	13720	8.09	20241115	1.39	N	089600	500	59 억	529778	N	N	0	N	N
82	20241216	160704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14820	180	2	1.23	192409890	13035	72.22	14790	14850	14650	19030	10250	14640	14761.02	4.55	0	3248	15020	14830	14620	14430	14220	14925	14525	60	4390	500	10540	10	1	11568163	1714	10.26	0.78	12	0.11	1445.00	19122.00	26800	20240124	-44.70	13720	20241115	8.02	26800	-44.70	20240124	13720	8.02	20241115	26800	-44.70	20240124	13720	8.02	20241115	1.42	N	089600	500	59 억	526270	N	N	0	N	N
83	20241216	150712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14810	170	2	1.16	177722500	12043	66.72	14790	14850	14650	19030	10250	14640	14757.33	4.55	0	3139	15020	14830	14620	14430	14220	14925	14525	60	4390	500	10540	10	1	11568163	1713	10.25	0.77	12	0.10	1445.00	19122.00	26800	20240124	-44.74	13720	20241115	7.94	26800	-44.74	20240124	13720	7.94	20241115	26800	-44.74	20240124	13720	7.94	20241115	1.42	N	089600	500	59 억	526270	N	N	0	N	N
84	20241216	140711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14810	170	2	1.16	168272280	11404	63.18	14790	14850	14650	19030	10250	14640	14755.55	4.55	0	3053	15020	14830	14620	14430	14220	14925	14525	60	4390	500	10540	10	1	11568163	1713	10.25	0.77	12	0.10	1445.00	19122.00	26800	20240124	-44.74	13720	20241115	7.94	26800	-44.74	20240124	13720	7.94	20241115	26800	-44.74	20240124	13720	7.94	20241115	1.42	N	089600	500	59 억	526270	N	N	0	N	N
85	20241216	130712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14750	110	2	0.75	142979210	9695	53.71	14790	14830	14650	19030	10250	14640	14747.73	4.55	0	2803	15020	14830	14620	14430	14220	14925	14525	60	4390	500	10540	10	1	11568163	1706	10.21	0.77	12	0.08	1445.00	19122.00	26800	20240124	-44.96	13720	20241115	7.51	26800	-44.96	20240124	13720	7.51	20241115	26800	-44.96	20240124	13720	7.51	20241115	1.42	N	089600	500	59 억	526270	N	N	0	N	N
86	20241216	120712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14730	90	2	0.61	131389650	8910	49.36	14790	14830	14650	19030	10250	14640	14746.31	4.55	0	2435	15020	14830	14620	14430	14220	14925	14525	60	4390	500	10540	10	1	11568163	1704	10.19	0.77	12	0.08	1445.00	19122.00	26800	20240124	-45.04	13720	20241115	7.36	26800	-45.04	20240124	13720	7.36	20241115	26800	-45.04	20240124	13720	7.36	20241115	1.42	N	089600	500	59 억	526270	N	N	0	N	N
87	20241216	110711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14740	100	2	0.68	122054280	8277	45.86	14790	14830	14650	19030	10250	14640	14746.20	4.55	0	2186	15020	14830	14620	14430	14220	14925	14525	60	4390	500	10540	10	1	11568163	1705	10.20	0.77	12	0.07	1445.00	19122.00	26800	20240124	-45.00	13720	20241115	7.43	26800	-45.00	20240124	13720	7.43	20241115	26800	-45.00	20240124	13720	7.43	20241115	1.42	N	089600	500	59 억	526270	N	N	0	N	N
88	20241216	100712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14800	160	2	1.09	72165520	4901	27.15	14790	14830	14650	19030	10250	14640	14724.65	4.55	0	305	15020	14830	14620	14430	14220	14925	14525	60	4390	500	10540	10	1	11568163	1712	10.24	0.77	12	0.04	1445.00	19122.00	26800	20240124	-44.78	13720	20241115	7.87	26800	-44.78	20240124	13720	7.87	20241115	26800	-44.78	20240124	13720	7.87	20241115	1.42	N	089600	500	59 억	526270	N	N	0	N	N
89	20241216	090713	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14800	160	2	1.09	4558750	308	1.71	14790	14830	14720	19030	10250	14640	14801.14	4.55	0	-195	15020	14830	14620	14430	14220	14925	14525	60	4390	500	10540	10	1	11568163	1712	10.24	0.77	12	0.00	1445.00	19122.00	26800	20240124	-44.78	13720	20241115	7.87	26800	-44.78	20240124	13720	7.87	20241115	26800	-44.78	20240124	13720	7.87	20241115	1.42	N	089600	500	59 억	526270	N	N	0	N	N
90	20241213	160705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14640	140	2	0.97	264894840	18050	77.80	14500	14810	14410	18850	10150	14500	14675.61	4.49	0	6877	14720	14610	14510	14400	14300	14665	14455	60	4350	500	10440	10	1	11568163	1694	10.13	0.77	12	0.16	1445.00	19122.00	26800	20240124	-45.37	13720	20241115	6.71	26800	-45.37	20240124	13720	6.71	20241115	26800	-45.37	20240124	13720	6.71	20241115	1.41	N	089600	500	59 억	519232	N	N	0	N	N
91	20241213	150709	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14740	240	2	1.66	222242340	15149	65.30	14500	14810	14410	18850	10150	14500	14670.43	4.49	0	6182	14720	14610	14510	14400	14300	14665	14455	60	4350	500	10440	10	1	11568163	1705	10.20	0.77	12	0.13	1445.00	19122.00	26800	20240124	-45.00	13720	20241115	7.43	26800	-45.00	20240124	13720	7.43	20241115	26800	-45.00	20240124	13720	7.43	20241115	1.41	N	089600	500	59 억	519232	N	N	0	N	N
92	20241213	140710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14710	210	2	1.45	186368190	12714	54.80	14500	14810	14410	18850	10150	14500	14658.50	4.49	0	5768	14720	14610	14510	14400	14300	14665	14455	60	4350	500	10440	10	1	11568163	1702	10.18	0.77	12	0.11	1445.00	19122.00	26800	20240124	-45.11	13720	20241115	7.22	26800	-45.11	20240124	13720	7.22	20241115	26800	-45.11	20240124	13720	7.22	20241115	1.41	N	089600	500	59 억	519232	N	N	0	N	N
93	20241213	130710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14730	230	2	1.59	166353370	11354	48.94	14500	14810	14410	18850	10150	14500	14651.52	4.49	0	5158	14720	14610	14510	14400	14300	14665	14455	60	4350	500	10440	10	1	11568163	1704	10.19	0.77	12	0.10	1445.00	19122.00	26800	20240124	-45.04	13720	20241115	7.36	26800	-45.04	20240124	13720	7.36	20241115	26800	-45.04	20240124	13720	7.36	20241115	1.41	N	089600	500	59 억	519232	N	N	0	N	N
94	20241213	120711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14700	200	2	1.38	157844220	10776	46.45	14500	14810	14410	18850	10150	14500	14647.76	4.49	0	5161	14720	14610	14510	14400	14300	14665	14455	60	4350	500	10440	10	1	11568163	1701	10.17	0.77	12	0.09	1445.00	19122.00	26800	20240124	-45.15	13720	20241115	7.14	26800	-45.15	20240124	13720	7.14	20241115	26800	-45.15	20240124	13720	7.14	20241115	1.41	N	089600	500	59 억	519232	N	N	0	N	N
95	20241213	110708	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14730	230	2	1.59	126152520	8625	37.18	14500	14790	14410	18850	10150	14500	14626.38	4.49	0	4317	14720	14610	14510	14400	14300	14665	14455	60	4350	500	10440	10	1	11568163	1704	10.19	0.77	12	0.07	1445.00	19122.00	26800	20240124	-45.04	13720	20241115	7.36	26800	-45.04	20240124	13720	7.36	20241115	26800	-45.04	20240124	13720	7.36	20241115	1.41	N	089600	500	59 억	519232	N	N	0	N	N
96	20241213	100706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14610	110	2	0.76	64172870	4407	19.00	14500	14630	14410	18850	10150	14500	14561.58	4.49	0	2770	14720	14610	14510	14400	14300	14665	14455	60	4350	500	10440	10	1	11568163	1690	10.11	0.76	12	0.04	1445.00	19122.00	26800	20240124	-45.49	13720	20241115	6.49	26800	-45.49	20240124	13720	6.49	20241115	26800	-45.49	20240124	13720	6.49	20241115	1.41	N	089600	500	59 억	519232	N	N	0	N	N
97	20241213	090710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14500	0	3	0.00	609000	42	0.18	14500	14500	14500	18850	10150	14500	14500.00	4.49	0	-6	14720	14610	14510	14400	14300	14665	14455	60	4350	500	10440	10	1	11568163	1677	10.03	0.76	12	0.00	1445.00	19122.00	26800	20240124	-45.90	13720	20241115	5.69	26800	-45.90	20240124	13720	5.69	20241115	26800	-45.90	20240124	13720	5.69	20241115	1.41	N	089600	500	59 억	519232	N	N	0	N	N
98	20241212	160713	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14500	10	2	0.07	336156720	23200	111.73	14480	14620	14410	18830	10150	14490	14489.51	4.50	0	-2989	14690	14590	14430	14330	14170	14640	14380	60	4340	500	10430	10	1	11568163	1677	10.03	0.76	12	0.20	1445.00	19122.00	26800	20240124	-45.90	13720	20241115	5.69	26800	-45.90	20240124	13720	5.69	20241115	26800	-45.90	20240124	13720	5.69	20241115	1.41	N	089600	500	59 억	520813	N	N	1	N	N
99	20241212	150706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14430	-60	5	-0.41	310762560	21444	103.27	14480	14620	14410	18830	10150	14490	14491.82	4.50	0	-2768	14690	14590	14430	14330	14170	14640	14380	60	4340	500	10430	10	1	11568163	1669	9.99	0.75	12	0.19	1445.00	19122.00	26800	20240124	-46.16	13720	20241115	5.17	26800	-46.16	20240124	13720	5.17	20241115	26800	-46.16	20240124	13720	5.17	20241115	1.41	N	089600	500	59 억	520813	N	N	1	N	N
100	20241212	140704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14420	-70	5	-0.48	259595990	17899	86.20	14480	14620	14410	18830	10150	14490	14503.38	4.50	0	-760	14690	14590	14430	14330	14170	14640	14380	60	4340	500	10430	10	1	11568163	1668	9.98	0.75	12	0.15	1445.00	19122.00	26800	20240124	-46.19	13720	20241115	5.10	26800	-46.19	20240124	13720	5.10	20241115	26800	-46.19	20240124	13720	5.10	20241115	1.41	N	089600	500	59 억	520813	N	N	1	N	N
101	20241212	130702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14480	-10	5	-0.07	223419540	15396	74.14	14480	14620	14450	18830	10150	14490	14511.53	4.50	0	529	14690	14590	14430	14330	14170	14640	14380	60	4340	500	10430	10	1	11568163	1675	10.02	0.76	12	0.13	1445.00	19122.00	26800	20240124	-45.97	13720	20241115	5.54	26800	-45.97	20240124	13720	5.54	20241115	26800	-45.97	20240124	13720	5.54	20241115	1.41	N	089600	500	59 억	520813	N	N	1	N	N
102	20241212	120650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14490	0	3	0.00	165009840	11360	54.71	14480	14620	14450	18830	10150	14490	14525.51	4.50	0	414	14690	14590	14430	14330	14170	14640	14380	60	4340	500	10430	10	1	11568163	1676	10.03	0.76	12	0.10	1445.00	19122.00	26800	20240124	-45.93	13720	20241115	5.61	26800	-45.93	20240124	13720	5.61	20241115	26800	-45.93	20240124	13720	5.61	20241115	1.41	N	089600	500	59 억	520813	N	N	1	N	N
103	20241212	110701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14490	0	3	0.00	141663130	9750	46.95	14480	14620	14450	18830	10150	14490	14529.55	4.50	0	-328	14690	14590	14430	14330	14170	14640	14380	60	4340	500	10430	10	1	11568163	1676	10.03	0.76	12	0.08	1445.00	19122.00	26800	20240124	-45.93	13720	20241115	5.61	26800	-45.93	20240124	13720	5.61	20241115	26800	-45.93	20240124	13720	5.61	20241115	1.41	N	089600	500	59 억	520813	N	N	1	N	N
104	20241212	100659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14490	0	3	0.00	98730400	6785	32.68	14480	14620	14460	18830	10150	14490	14551.27	4.50	0	-334	14690	14590	14430	14330	14170	14640	14380	60	4340	500	10430	10	1	11568163	1676	10.03	0.76	12	0.06	1445.00	19122.00	26800	20240124	-45.93	13720	20241115	5.61	26800	-45.93	20240124	13720	5.61	20241115	26800	-45.93	20240124	13720	5.61	20241115	1.41	N	089600	500	59 억	520813	N	N	1	N	N
105	20241212	090706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14510	20	2	0.14	217420	15	0.07	14480	14510	14460	18830	10150	14490	14494.67	4.50	0	-1	14690	14590	14430	14330	14170	14640	14380	60	4340	500	10430	10	1	11568163	1679	10.04	0.76	12	0.00	1445.00	19122.00	26800	20240124	-45.86	13720	20241115	5.76	26800	-45.86	20240124	13720	5.76	20241115	26800	-45.86	20240124	13720	5.76	20241115	1.41	N	089600	500	59 억	520813	N	N	1	N	N
106	20241211	160658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14490	200	2	1.40	299071760	20738	156.48	14290	14530	14270	18570	10010	14290	14421.38	4.52	0	-1519	14730	14510	14130	13910	13530	14620	14020	60	4280	500	10280	10	1	11568163	1676	10.03	0.76	12	0.18	1445.00	19122.00	26800	20240124	-45.93	13720	20241115	5.61	26800	-45.93	20240124	13720	5.61	20241115	26800	-45.93	20240124	13720	5.61	20241115	1.34	N	089600	500	59 억	522774	N	N	1	N	N
107	20241211	150553	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14400	110	2	0.77	283972240	19692	148.59	14290	14530	14270	18570	10010	14290	14420.69	4.52	0	-1052	14730	14510	14130	13910	13530	14620	14020	60	4280	500	10280	10	1	11568163	1666	9.97	0.75	12	0.17	1445.00	19122.00	26800	20240124	-46.27	13720	20241115	4.96	26800	-46.27	20240124	13720	4.96	20241115	26800	-46.27	20240124	13720	4.96	20241115	1.34	N	089600	500	59 억	522774	N	N	0	N	N
108	20241211	140705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14410	120	2	0.84	224825880	15572	117.50	14290	14530	14270	18570	10010	14290	14437.83	4.52	0	-260	14730	14510	14130	13910	13530	14620	14020	60	4280	500	10280	10	1	11568163	1667	9.97	0.75	12	0.13	1445.00	19122.00	26800	20240124	-46.23	13720	20241115	5.03	26800	-46.23	20240124	13720	5.03	20241115	26800	-46.23	20240124	13720	5.03	20241115	1.34	N	089600	500	59 억	522774	N	N	0	N	N
109	20241211	130706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14500	210	2	1.47	189733610	13146	99.19	14290	14530	14270	18570	10010	14290	14432.80	4.52	0	523	14730	14510	14130	13910	13530	14620	14020	60	4280	500	10280	10	1	11568163	1677	10.03	0.76	12	0.11	1445.00	19122.00	26800	20240124	-45.90	13720	20241115	5.69	26800	-45.90	20240124	13720	5.69	20241115	26800	-45.90	20240124	13720	5.69	20241115	1.34	N	089600	500	59 억	522774	N	N	0	N	N
110	20241211	120708	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14480	190	2	1.33	166171820	11520	86.92	14290	14530	14270	18570	10010	14290	14424.64	4.52	0	680	14730	14510	14130	13910	13530	14620	14020	60	4280	500	10280	10	1	11568163	1675	10.02	0.76	12	0.10	1445.00	19122.00	26800	20240124	-45.97	13720	20241115	5.54	26800	-45.97	20240124	13720	5.54	20241115	26800	-45.97	20240124	13720	5.54	20241115	1.34	N	089600	500	59 억	522774	N	N	0	N	N
111	20241211	110704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14490	200	2	1.40	131537620	9127	68.87	14290	14530	14270	18570	10010	14290	14411.92	4.52	0	1005	14730	14510	14130	13910	13530	14620	14020	60	4280	500	10280	10	1	11568163	1676	10.03	0.76	12	0.08	1445.00	19122.00	26800	20240124	-45.93	13720	20241115	5.61	26800	-45.93	20240124	13720	5.61	20241115	26800	-45.93	20240124	13720	5.61	20241115	1.34	N	089600	500	59 억	522774	N	N	0	N	N
112	20241211	100706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14410	120	2	0.84	91333480	6345	47.88	14290	14490	14270	18570	10010	14290	14394.56	4.52	0	940	14730	14510	14130	13910	13530	14620	14020	60	4280	500	10280	10	1	11568163	1667	9.97	0.75	12	0.05	1445.00	19122.00	26800	20240124	-46.23	13720	20241115	5.03	26800	-46.23	20240124	13720	5.03	20241115	26800	-46.23	20240124	13720	5.03	20241115	1.34	N	089600	500	59 억	522774	N	N	0	N	N
113	20241211	090709	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14280	-10	5	-0.07	1285520	90	0.68	14290	14290	14280	18570	10010	14290	14283.56	4.52	0	-44	14730	14510	14130	13910	13530	14620	14020	60	4280	500	10280	10	1	11568163	1652	9.88	0.75	12	0.00	1445.00	19122.00	26800	20240124	-46.72	13720	20241115	4.08	26800	-46.72	20240124	13720	4.08	20241115	26800	-46.72	20240124	13720	4.08	20241115	1.34	N	089600	500	59 억	522774	N	N	0	N	N
114	20241210	160700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14290	540	2	3.93	187369070	13253	50.97	13750	14350	13750	17870	9630	13750	14137.86	4.51	0	3771	14403	14076	13913	13586	13423	13995	13505	60	4120	500	9900	10	1	11568163	1653	9.89	0.75	12	0.11	1445.00	19122.00	26800	20240124	-46.68	13720	20241115	4.15	26800	-46.68	20240124	13720	4.15	20241115	26800	-46.68	20240124	13720	4.15	20241115	1.34	N	089600	500	59 억	521395	N	N	0	N	N
115	20241210	150701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14230	480	2	3.49	166089560	11761	45.23	13750	14350	13750	17870	9630	13750	14122.06	4.51	0	3210	14403	14076	13913	13586	13423	13995	13505	60	4120	500	9900	10	1	11568163	1646	9.85	0.74	12	0.10	1445.00	19122.00	26800	20240124	-46.90	13720	20241115	3.72	26800	-46.90	20240124	13720	3.72	20241115	26800	-46.90	20240124	13720	3.72	20241115	1.34	N	089600	500	59 억	521395	N	N	0	N	N
116	20241210	140701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14200	450	2	3.27	156151560	11063	42.55	13750	14350	13750	17870	9630	13750	14114.76	4.51	0	3151	14403	14076	13913	13586	13423	13995	13505	60	4120	500	9900	10	1	11568163	1643	9.83	0.74	12	0.10	1445.00	19122.00	26800	20240124	-47.01	13720	20241115	3.50	26800	-47.01	20240124	13720	3.50	20241115	26800	-47.01	20240124	13720	3.50	20241115	1.34	N	089600	500	59 억	521395	N	N	0	N	N
117	20241210	130700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14170	420	2	3.05	120477580	8562	32.93	13750	14190	13750	17870	9630	13750	14071.20	4.51	0	2704	14403	14076	13913	13586	13423	13995	13505	60	4120	500	9900	10	1	11568163	1639	9.81	0.74	12	0.07	1445.00	19122.00	26800	20240124	-47.13	13720	20241115	3.28	26800	-47.13	20240124	13720	3.28	20241115	26800	-47.13	20240124	13720	3.28	20241115	1.34	N	089600	500	59 억	521395	N	N	0	N	N
118	20241210	120701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14180	430	2	3.13	110364950	7848	30.18	13750	14190	13750	17870	9630	13750	14062.81	4.51	0	2598	14403	14076	13913	13586	13423	13995	13505	60	4120	500	9900	10	1	11568163	1640	9.81	0.74	12	0.07	1445.00	19122.00	26800	20240124	-47.09	13720	20241115	3.35	26800	-47.09	20240124	13720	3.35	20241115	26800	-47.09	20240124	13720	3.35	20241115	1.34	N	089600	500	59 억	521395	N	N	0	N	N
119	20241210	110700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14160	410	2	2.98	90334050	6431	24.73	13750	14170	13750	17870	9630	13750	14046.66	4.51	0	1639	14403	14076	13913	13586	13423	13995	13505	60	4120	500	9900	10	1	11568163	1638	9.80	0.74	12	0.06	1445.00	19122.00	26800	20240124	-47.16	13720	20241115	3.21	26800	-47.16	20240124	13720	3.21	20241115	26800	-47.16	20240124	13720	3.21	20241115	1.34	N	089600	500	59 억	521395	N	N	0	N	N
120	20241210	100701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14130	380	2	2.76	76647660	5463	21.01	13750	14140	13750	17870	9630	13750	14030.32	4.51	0	1143	14403	14076	13913	13586	13423	13995	13505	60	4120	500	9900	10	1	11568163	1635	9.78	0.74	12	0.05	1445.00	19122.00	26800	20240124	-47.28	13720	20241115	2.99	26800	-47.28	20240124	13720	2.99	20241115	26800	-47.28	20240124	13720	2.99	20241115	1.34	N	089600	500	59 억	521395	N	N	0	N	N
121	20241210	090705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13910	160	2	1.16	2680730	194	0.75	13750	13940	13750	17870	9630	13750	13818.20	4.51	0	3	14403	14076	13913	13586	13423	13995	13505	60	4120	500	9900	10	1	11568163	1609	9.63	0.73	12	0.00	1445.00	19122.00	26800	20240124	-48.10	13720	20241115	1.38	26800	-48.10	20240124	13720	1.38	20241115	26800	-48.10	20240124	13720	1.38	20241115	1.34	N	089600	500	59 억	521395	N	N	0	N	N
122	20241209	160658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13750	-580	5	-4.05	359712880	25990	214.97	14210	14240	13750	18620	10040	14330	13840.43	4.60	0	-8535	14610	14470	14330	14190	14050	14400	14120	60	4290	500	10310	10	1	11568163	1591	9.52	0.72	12	0.22	1445.00	19122.00	26800	20240124	-48.69	13720	20241115	0.22	26800	-48.69	20240124	13720	0.22	20241115	26800	-48.69	20240124	13720	0.22	20241115	1.33	N	089600	500	59 억	532255	N	N	1	N	N
123	20241209	150659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13780	-550	5	-3.84	325916710	23533	194.65	14210	14240	13750	18620	10040	14330	13849.35	4.60	0	-8239	14610	14470	14330	14190	14050	14400	14120	60	4290	500	10310	10	1	11568163	1594	9.54	0.72	12	0.20	1445.00	19122.00	26800	20240124	-48.58	13720	20241115	0.44	26800	-48.58	20240124	13720	0.44	20241115	26800	-48.58	20240124	13720	0.44	20241115	1.33	N	089600	500	59 억	532255	N	N	1	N	N
124	20241209	140700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13770	-560	5	-3.91	272402250	19644	162.48	14210	14240	13760	18620	10040	14330	13866.94	4.60	0	-7495	14610	14470	14330	14190	14050	14400	14120	60	4290	500	10310	10	1	11568163	1593	9.53	0.72	12	0.17	1445.00	19122.00	26800	20240124	-48.62	13720	20241115	0.36	26800	-48.62	20240124	13720	0.36	20241115	26800	-48.62	20240124	13720	0.36	20241115	1.33	N	089600	500	59 억	532255	N	N	1	N	N
125	20241209	130702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13790	-540	5	-3.77	234173310	16871	139.55	14210	14240	13760	18620	10040	14330	13880.23	4.60	0	-7128	14610	14470	14330	14190	14050	14400	14120	60	4290	500	10310	10	1	11568163	1595	9.54	0.72	12	0.15	1445.00	19122.00	26800	20240124	-48.54	13720	20241115	0.51	26800	-48.54	20240124	13720	0.51	20241115	26800	-48.54	20240124	13720	0.51	20241115	1.33	N	089600	500	59 억	532255	N	N	1	N	N
126	20241209	120658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	-530	5	-3.70	200593630	14445	119.48	14210	14240	13760	18620	10040	14330	13886.72	4.60	0	-5228	14610	14470	14330	14190	14050	14400	14120	60	4290	500	10310	10	1	11568163	1596	9.55	0.72	12	0.12	1445.00	19122.00	26800	20240124	-48.51	13720	20241115	0.58	26800	-48.51	20240124	13720	0.58	20241115	26800	-48.51	20240124	13720	0.58	20241115	1.33	N	089600	500	59 억	532255	N	N	1	N	N
127	20241209	110700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13910	-420	5	-2.93	121990510	8765	72.50	14210	14240	13760	18620	10040	14330	13917.91	4.60	0	-2290	14610	14470	14330	14190	14050	14400	14120	60	4290	500	10310	10	1	11568163	1609	9.63	0.73	12	0.08	1445.00	19122.00	26800	20240124	-48.10	13720	20241115	1.38	26800	-48.10	20240124	13720	1.38	20241115	26800	-48.10	20240124	13720	1.38	20241115	1.33	N	089600	500	59 억	532255	N	N	1	N	N
128	20241209	100657	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14030	-300	5	-2.09	86500680	6213	51.39	14210	14240	13760	18620	10040	14330	13922.53	4.60	0	-1440	14610	14470	14330	14190	14050	14400	14120	60	4290	500	10310	10	1	11568163	1623	9.71	0.73	12	0.05	1445.00	19122.00	26800	20240124	-47.65	13720	20241115	2.26	26800	-47.65	20240124	13720	2.26	20241115	26800	-47.65	20240124	13720	2.26	20241115	1.33	N	089600	500	59 억	532255	N	N	1	N	N
129	20241209	090654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14010	-320	5	-2.23	14434800	1022	8.45	14210	14240	14010	18620	10040	14330	14124.07	4.60	0	-546	14610	14470	14330	14190	14050	14400	14120	60	4290	500	10310	10	1	11568163	1621	9.70	0.73	12	0.01	1445.00	19122.00	26800	20240124	-47.72	13720	20241115	2.11	26800	-47.72	20240124	13720	2.11	20241115	26800	-47.72	20240124	13720	2.11	20241115	1.33	N	089600	500	59 억	532255	N	N	1	N	N
130	20241206	160652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14330	-200	5	-1.38	172568820	12077	115.17	14470	14470	14190	18880	10180	14530	14288.84	4.59	0	966	14736	14632	14446	14342	14156	14685	14395	60	4350	500	10460	10	1	11568163	1658	9.92	0.75	12	0.10	1445.00	19122.00	26800	20240124	-46.53	13720	20241115	4.45	26800	-46.53	20240124	13720	4.45	20241115	26800	-46.53	20240124	13720	4.45	20241115	1.31	N	089600	500	59 억	531047	N	N	1	N	N
131	20241206	150656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14340	-190	5	-1.31	162388180	11367	108.40	14470	14470	14190	18880	10180	14530	14285.72	4.59	0	846	14736	14632	14446	14342	14156	14685	14395	60	4350	500	10460	10	1	11568163	1659	9.92	0.75	12	0.10	1445.00	19122.00	26800	20240124	-46.49	13720	20241115	4.52	26800	-46.49	20240124	13720	4.52	20241115	26800	-46.49	20240124	13720	4.52	20241115	1.31	N	089600	500	59 억	531047	N	N	4	N	N
132	20241206	140654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14290	-240	5	-1.65	136545240	9566	91.23	14470	14470	14190	18880	10180	14530	14273.75	4.59	0	741	14736	14632	14446	14342	14156	14685	14395	60	4350	500	10460	10	1	11568163	1653	9.89	0.75	12	0.08	1445.00	19122.00	26800	20240124	-46.68	13720	20241115	4.15	26800	-46.68	20240124	13720	4.15	20241115	26800	-46.68	20240124	13720	4.15	20241115	1.31	N	089600	500	59 억	531047	N	N	4	N	N
133	20241206	130654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14330	-200	5	-1.38	130513420	9144	87.20	14470	14470	14190	18880	10180	14530	14272.84	4.59	0	748	14736	14632	14446	14342	14156	14685	14395	60	4350	500	10460	10	1	11568163	1658	9.92	0.75	12	0.08	1445.00	19122.00	26800	20240124	-46.53	13720	20241115	4.45	26800	-46.53	20240124	13720	4.45	20241115	26800	-46.53	20240124	13720	4.45	20241115	1.31	N	089600	500	59 억	531047	N	N	4	N	N
134	20241206	120651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14420	-110	5	-0.76	128454970	9001	85.84	14470	14470	14190	18880	10180	14530	14270.90	4.59	0	689	14736	14632	14446	14342	14156	14685	14395	60	4350	500	10460	10	1	11568163	1668	9.98	0.75	12	0.08	1445.00	19122.00	26800	20240124	-46.19	13720	20241115	5.10	26800	-46.19	20240124	13720	5.10	20241115	26800	-46.19	20240124	13720	5.10	20241115	1.31	N	089600	500	59 억	531047	N	N	4	N	N
135	20241206	110652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14280	-250	5	-1.72	116366760	8158	77.80	14470	14470	14190	18880	10180	14530	14263.80	4.59	0	50	14736	14632	14446	14342	14156	14685	14395	60	4350	500	10460	10	1	11568163	1652	9.88	0.75	12	0.07	1445.00	19122.00	26800	20240124	-46.72	13720	20241115	4.08	26800	-46.72	20240124	13720	4.08	20241115	26800	-46.72	20240124	13720	4.08	20241115	1.31	N	089600	500	59 억	531047	N	N	4	N	N
136	20241206	100649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14300	-230	5	-1.58	36576570	2558	24.39	14470	14470	14250	18880	10180	14530	14297.99	4.59	0	526	14736	14632	14446	14342	14156	14685	14395	60	4350	500	10460	10	1	11568163	1654	9.90	0.75	12	0.02	1445.00	19122.00	26800	20240124	-46.64	13720	20241115	4.23	26800	-46.64	20240124	13720	4.23	20241115	26800	-46.64	20240124	13720	4.23	20241115	1.31	N	089600	500	59 억	531047	N	N	4	N	N
137	20241206	090654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14450	-80	5	-0.55	8859790	621	5.92	14470	14470	14250	18880	10180	14530	14262.67	4.59	0	597	14736	14632	14446	14342	14156	14685	14395	60	4350	500	10460	10	1	11568163	1672	10.00	0.76	12	0.01	1445.00	19122.00	26800	20240124	-46.08	13720	20241115	5.32	26800	-46.08	20240124	13720	5.32	20241115	26800	-46.08	20240124	13720	5.32	20241115	1.31	N	089600	500	59 억	531047	N	N	4	N	N
138	20241205	160642	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14530	-20	5	-0.14	148602710	10290	56.89	14500	14550	14260	18910	10190	14550	14441.47	4.60	0	2042	14823	14686	14443	14306	14063	14755	14375	60	4360	500	10470	10	1	11568163	1681	10.06	0.76	12	0.09	1445.00	19122.00	26800	20240124	-45.78	13720	20241115	5.90	26800	-45.78	20240124	13720	5.90	20241115	26800	-45.78	20240124	13720	5.90	20241115	1.45	N	089600	500	59 억	532106	N	N	4	N	N
139	20241205	150646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14530	-20	5	-0.14	136549010	9459	52.29	14500	14550	14260	18910	10190	14550	14435.88	4.60	0	1587	14823	14686	14443	14306	14063	14755	14375	60	4360	500	10470	10	1	11568163	1681	10.06	0.76	12	0.08	1445.00	19122.00	26800	20240124	-45.78	13720	20241115	5.90	26800	-45.78	20240124	13720	5.90	20241115	26800	-45.78	20240124	13720	5.90	20241115	1.45	N	089600	500	59 억	532106	N	N	5	N	N
140	20241205	140636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14510	-40	5	-0.27	85355680	5932	32.79	14500	14550	14260	18910	10190	14550	14389.02	4.60	0	-277	14823	14686	14443	14306	14063	14755	14375	60	4360	500	10470	10	1	11568163	1679	10.04	0.76	12	0.05	1445.00	19122.00	26800	20240124	-45.86	13720	20241115	5.76	26800	-45.86	20240124	13720	5.76	20241115	26800	-45.86	20240124	13720	5.76	20241115	1.45	N	089600	500	59 억	532106	N	N	5	N	N
141	20241205	130643	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14440	-110	5	-0.76	72593690	5050	27.92	14500	14550	14260	18910	10190	14550	14374.99	4.60	0	-763	14823	14686	14443	14306	14063	14755	14375	60	4360	500	10470	10	1	11568163	1670	9.99	0.76	12	0.04	1445.00	19122.00	26800	20240124	-46.12	13720	20241115	5.25	26800	-46.12	20240124	13720	5.25	20241115	26800	-46.12	20240124	13720	5.25	20241115	1.45	N	089600	500	59 억	532106	N	N	5	N	N
142	20241205	120643	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14540	-10	5	-0.07	67491680	4697	25.97	14500	14550	14260	18910	10190	14550	14369.10	4.60	0	-685	14823	14686	14443	14306	14063	14755	14375	60	4360	500	10470	10	1	11568163	1682	10.06	0.76	12	0.04	1445.00	19122.00	26800	20240124	-45.75	13720	20241115	5.98	26800	-45.75	20240124	13720	5.98	20241115	26800	-45.75	20240124	13720	5.98	20241115	1.45	N	089600	500	59 억	532106	N	N	5	N	N
143	20241205	110643	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14380	-170	5	-1.17	26280950	1828	10.11	14500	14550	14310	18910	10190	14550	14376.89	4.60	0	-738	14823	14686	14443	14306	14063	14755	14375	60	4360	500	10470	10	1	11568163	1664	9.95	0.75	12	0.02	1445.00	19122.00	26800	20240124	-46.34	13720	20241115	4.81	26800	-46.34	20240124	13720	4.81	20241115	26800	-46.34	20240124	13720	4.81	20241115	1.45	N	089600	500	59 억	532106	N	N	5	N	N
144	20241205	100639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14320	-230	5	-1.58	23285670	1620	8.96	14500	14550	14310	18910	10190	14550	14373.87	4.60	0	-636	14823	14686	14443	14306	14063	14755	14375	60	4360	500	10470	10	1	11568163	1657	9.91	0.75	12	0.01	1445.00	19122.00	26800	20240124	-46.57	13720	20241115	4.37	26800	-46.57	20240124	13720	4.37	20241115	26800	-46.57	20240124	13720	4.37	20241115	1.45	N	089600	500	59 억	532106	N	N	5	N	N
145	20241205	090644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14550	0	3	0.00	1042650	72	0.40	14500	14550	14400	18910	10190	14550	14481.25	4.60	0	-25	14823	14686	14443	14306	14063	14755	14375	60	4360	500	10470	10	1	11568163	1683	10.07	0.76	12	0.00	1445.00	19122.00	26800	20240124	-45.71	13720	20241115	6.05	26800	-45.71	20240124	13720	6.05	20241115	26800	-45.71	20240124	13720	6.05	20241115	1.45	N	089600	500	59 억	532106	N	N	5	N	N
146	20241204	160631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14550	-50	5	-0.34	259995600	18088	70.29	14200	14580	14200	18980	10220	14600	14373.80	4.58	0	4092	14966	14782	14416	14232	13866	14875	14325	60	4380	500	10510	10	1	11568163	1683	10.07	0.76	12	0.16	1445.00	19122.00	26800	20240124	-45.71	13720	20241115	6.05	26800	-45.71	20240124	13720	6.05	20241115	26800	-45.71	20240124	13720	6.05	20241115	1.38	N	089600	500	59 억	529903	N	N	5	N	N
147	20241204	150633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14490	-110	5	-0.75	242569260	16887	65.63	14200	14580	14200	18980	10220	14600	14364.12	4.58	0	4030	14966	14782	14416	14232	13866	14875	14325	60	4380	500	10510	10	1	11568163	1676	10.03	0.76	12	0.15	1445.00	19122.00	26800	20240124	-45.93	13720	20241115	5.61	26800	-45.93	20240124	13720	5.61	20241115	26800	-45.93	20240124	13720	5.61	20241115	1.38	N	089600	500	59 억	529903	N	N	10	N	N
148	20241204	140632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14410	-190	5	-1.30	194036390	13527	52.57	14200	14580	14200	18980	10220	14600	14344.19	4.58	0	3462	14966	14782	14416	14232	13866	14875	14325	60	4380	500	10510	10	1	11568163	1667	9.97	0.75	12	0.12	1445.00	19122.00	26800	20240124	-46.23	13720	20241115	5.03	26800	-46.23	20240124	13720	5.03	20241115	26800	-46.23	20240124	13720	5.03	20241115	1.38	N	089600	500	59 억	529903	N	N	10	N	N
149	20241204	130629	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14460	-140	5	-0.96	172138130	12010	46.67	14200	14580	14200	18980	10220	14600	14332.68	4.58	0	2897	14966	14782	14416	14232	13866	14875	14325	60	4380	500	10510	10	1	11568163	1673	10.01	0.76	12	0.10	1445.00	19122.00	26800	20240124	-46.04	13720	20241115	5.39	26800	-46.04	20240124	13720	5.39	20241115	26800	-46.04	20240124	13720	5.39	20241115	1.38	N	089600	500	59 억	529903	N	N	10	N	N
150	20241204	120627	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14390	-210	5	-1.44	163596200	11418	44.37	14200	14580	14200	18980	10220	14600	14327.68	4.58	0	2833	14966	14782	14416	14232	13866	14875	14325	60	4380	500	10510	10	1	11568163	1665	9.96	0.75	12	0.10	1445.00	19122.00	26800	20240124	-46.31	13720	20241115	4.88	26800	-46.31	20240124	13720	4.88	20241115	26800	-46.31	20240124	13720	4.88	20241115	1.38	N	089600	500	59 억	529903	N	N	10	N	N
151	20241204	110619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14360	-240	5	-1.64	142233440	9933	38.60	14200	14580	14200	18980	10220	14600	14319.00	4.58	0	2907	14966	14782	14416	14232	13866	14875	14325	60	4380	500	10510	10	1	11568163	1661	9.94	0.75	12	0.09	1445.00	19122.00	26800	20240124	-46.42	13720	20241115	4.66	26800	-46.42	20240124	13720	4.66	20241115	26800	-46.42	20240124	13720	4.66	20241115	1.38	N	089600	500	59 억	529903	N	N	10	N	N
152	20241204	100623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14380	-220	5	-1.51	121402550	8483	32.97	14200	14580	14200	18980	10220	14600	14310.93	4.58	0	2220	14966	14782	14416	14232	13866	14875	14325	60	4380	500	10510	10	1	11568163	1664	9.95	0.75	12	0.07	1445.00	19122.00	26800	20240124	-46.34	13720	20241115	4.81	26800	-46.34	20240124	13720	4.81	20241115	26800	-46.34	20240124	13720	4.81	20241115	1.38	N	089600	500	59 억	529903	N	N	10	N	N
153	20241204	090632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14510	-90	5	-0.62	30528020	2149	8.35	14200	14580	14200	18980	10220	14600	14203.84	4.58	0	76	14966	14782	14416	14232	13866	14875	14325	60	4380	500	10510	10	1	11568163	1679	10.04	0.76	12	0.02	1445.00	19122.00	26800	20240124	-45.86	13720	20241115	5.76	26800	-45.86	20240124	13720	5.76	20241115	26800	-45.86	20240124	13720	5.76	20241115	1.38	N	089600	500	59 억	529903	N	N	10	N	N
154	20241203	160656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14600	500	2	3.55	371192820	25732	66.07	14050	14600	14050	18330	9870	14100	14425.34	4.49	0	12566	14713	14406	14243	13936	13773	14325	13855	60	4230	500	10150	10	1	11568163	1689	10.10	0.76	12	0.22	1445.00	19122.00	26800	20240124	-45.52	13720	20241115	6.41	26800	-45.52	20240124	13720	6.41	20241115	26800	-45.52	20240124	13720	6.41	20241115	1.44	N	089600	500	59 억	519707	N	N	10	N	N
155	20241203	150724	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14560	460	2	3.26	334739420	23232	59.65	14050	14570	14050	18330	9870	14100	14408.55	4.49	0	11685	14713	14406	14243	13936	13773	14325	13855	60	4230	500	10150	10	1	11568163	1684	10.08	0.76	12	0.20	1445.00	19122.00	26800	20240124	-45.67	13720	20241115	6.12	26800	-45.67	20240124	13720	6.12	20241115	26800	-45.67	20240124	13720	6.12	20241115	1.44	N	089600	500	59 억	519707	N	N	3	N	N
156	20241203	140711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14550	450	2	3.19	302840320	21038	54.02	14050	14570	14050	18330	9870	14100	14394.92	4.49	0	10244	14713	14406	14243	13936	13773	14325	13855	60	4230	500	10150	10	1	11568163	1683	10.07	0.76	12	0.18	1445.00	19122.00	26800	20240124	-45.71	13720	20241115	6.05	26800	-45.71	20240124	13720	6.05	20241115	26800	-45.71	20240124	13720	6.05	20241115	1.44	N	089600	500	59 억	519707	N	N	3	N	N
157	20241203	130710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14470	370	2	2.62	263912910	18360	47.14	14050	14540	14050	18330	9870	14100	14374.34	4.49	0	8728	14713	14406	14243	13936	13773	14325	13855	60	4230	500	10150	10	1	11568163	1674	10.01	0.76	12	0.16	1445.00	19122.00	26800	20240124	-46.01	13720	20241115	5.47	26800	-46.01	20240124	13720	5.47	20241115	26800	-46.01	20240124	13720	5.47	20241115	1.44	N	089600	500	59 억	519707	N	N	3	N	N
158	20241203	120721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14450	350	2	2.48	217700210	15169	38.95	14050	14510	14050	18330	9870	14100	14351.65	4.49	0	8003	14713	14406	14243	13936	13773	14325	13855	60	4230	500	10150	10	1	11568163	1672	10.00	0.76	12	0.13	1445.00	19122.00	26800	20240124	-46.08	13720	20241115	5.32	26800	-46.08	20240124	13720	5.32	20241115	26800	-46.08	20240124	13720	5.32	20241115	1.44	N	089600	500	59 억	519707	N	N	3	N	N
159	20241203	110705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14460	360	2	2.55	190247470	13268	34.07	14050	14510	14050	18330	9870	14100	14338.82	4.49	0	7989	14713	14406	14243	13936	13773	14325	13855	60	4230	500	10150	10	1	11568163	1673	10.01	0.76	12	0.11	1445.00	19122.00	26800	20240124	-46.04	13720	20241115	5.39	26800	-46.04	20240124	13720	5.39	20241115	26800	-46.04	20240124	13720	5.39	20241115	1.44	N	089600	500	59 억	519707	N	N	3	N	N
160	20241203	100653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14400	300	2	2.13	125804700	8814	22.63	14050	14420	14050	18330	9870	14100	14273.28	4.49	0	4910	14713	14406	14243	13936	13773	14325	13855	60	4230	500	10150	10	1	11568163	1666	9.97	0.75	12	0.08	1445.00	19122.00	26800	20240124	-46.27	13720	20241115	4.96	26800	-46.27	20240124	13720	4.96	20241115	26800	-46.27	20240124	13720	4.96	20241115	1.44	N	089600	500	59 억	519707	N	N	3	N	N
161	20241203	090649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14220	120	2	0.85	1618970	115	0.30	14050	14220	14050	18330	9870	14100	14078.00	4.49	0	-7	14713	14406	14243	13936	13773	14325	13855	60	4230	500	10150	10	1	11568163	1645	9.84	0.74	12	0.00	1445.00	19122.00	26800	20240124	-46.94	13720	20241115	3.64	26800	-46.94	20240124	13720	3.64	20241115	26800	-46.94	20240124	13720	3.64	20241115	1.44	N	089600	500	59 억	519707	N	N	3	N	N
162	20241202	160636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14100	-370	5	-2.56	552565960	38946	243.70	14460	14550	14080	18810	10130	14470	14188.06	4.51	0	-174	14810	14640	14420	14250	14030	14530	14140	60	4340	500	10410	10	1	11568163	1631	9.76	0.74	12	0.34	1445.00	19122.00	26800	20240124	-47.39	13720	20241115	2.77	26800	-47.39	20240124	13720	2.77	20241115	26800	-47.39	20240124	13720	2.77	20241115	1.39	N	089600	500	59 억	521518	N	N	3	N	N
163	20241202	150730	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14130	-340	5	-2.35	527724880	37185	232.68	14460	14550	14080	18810	10130	14470	14191.88	4.51	0	59	14810	14640	14420	14250	14030	14530	14140	60	4340	500	10410	10	1	11568163	1635	9.78	0.74	12	0.32	1445.00	19122.00	26800	20240124	-47.28	13720	20241115	2.99	26800	-47.28	20240124	13720	2.99	20241115	26800	-47.28	20240124	13720	2.99	20241115	1.39	N	089600	500	59 억	521518	N	N	4	N	N
164	20241202	140701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14150	-320	5	-2.21	505501240	35613	222.85	14460	14550	14080	18810	10130	14470	14194.29	4.51	0	382	14810	14640	14420	14250	14030	14530	14140	60	4340	500	10410	10	1	11568163	1637	9.79	0.74	12	0.31	1445.00	19122.00	26800	20240124	-47.20	13720	20241115	3.13	26800	-47.20	20240124	13720	3.13	20241115	26800	-47.20	20240124	13720	3.13	20241115	1.39	N	089600	500	59 억	521518	N	N	4	N	N
165	20241202	130653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14130	-340	5	-2.35	432817380	30474	190.69	14460	14550	14080	18810	10130	14470	14202.84	4.51	0	-2127	14810	14640	14420	14250	14030	14530	14140	60	4340	500	10410	10	1	11568163	1635	9.78	0.74	12	0.26	1445.00	19122.00	26800	20240124	-47.28	13720	20241115	2.99	26800	-47.28	20240124	13720	2.99	20241115	26800	-47.28	20240124	13720	2.99	20241115	1.39	N	089600	500	59 억	521518	N	N	4	N	N
166	20241202	120708	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14100	-370	5	-2.56	361181240	25397	158.92	14460	14550	14090	18810	10130	14470	14221.41	4.51	0	-1790	14810	14640	14420	14250	14030	14530	14140	60	4340	500	10410	10	1	11568163	1631	9.76	0.74	12	0.22	1445.00	19122.00	26800	20240124	-47.39	13720	20241115	2.77	26800	-47.39	20240124	13720	2.77	20241115	26800	-47.39	20240124	13720	2.77	20241115	1.39	N	089600	500	59 억	521518	N	N	4	N	N
167	20241202	110630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14130	-340	5	-2.35	270672310	18986	118.80	14460	14550	14110	18810	10130	14470	14256.42	4.51	0	-449	14810	14640	14420	14250	14030	14530	14140	60	4340	500	10410	10	1	11568163	1635	9.78	0.74	12	0.16	1445.00	19122.00	26800	20240124	-47.28	13720	20241115	2.99	26800	-47.28	20240124	13720	2.99	20241115	26800	-47.28	20240124	13720	2.99	20241115	1.39	N	089600	500	59 억	521518	N	N	4	N	N
168	20241202	100632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14340	-130	5	-0.90	69458610	4817	30.14	14460	14550	14310	18810	10130	14470	14419.47	4.51	0	-2106	14810	14640	14420	14250	14030	14530	14140	60	4340	500	10410	10	1	11568163	1659	9.92	0.75	12	0.04	1445.00	19122.00	26800	20240124	-46.49	13720	20241115	4.52	26800	-46.49	20240124	13720	4.52	20241115	26800	-46.49	20240124	13720	4.52	20241115	1.39	N	089600	500	59 억	521518	N	N	4	N	N
169	20241202	090631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14460	-10	5	-0.07	853140	59	0.37	14460	14460	14460	18810	10130	14470	14460.00	4.51	0	0	14810	14640	14420	14250	14030	14530	14140	60	4340	500	10410	10	1	11568163	1673	10.01	0.76	12	0.00	1445.00	19122.00	26800	20240124	-46.04	13720	20241115	5.39	26800	-46.04	20240124	13720	5.39	20241115	26800	-46.04	20240124	13720	5.39	20241115	1.39	N	089600	500	59 억	521518	N	N	4	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History