KissMeData/354200/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161253	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1642	65	2	4.12	416499676	254783	40.97	1585	1663	1569	2050	1104	1577	1634.70	1.09	184264	79091	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	324	-1.76	1.38	12	1.29	-932.00	1189.00	6972	20240418	-76.45	1558	20241227	5.39	6972	-76.45	20240418	1558	5.39	20241227	7360	-77.69	20240418	1558	5.39	20241227	N	354200	1000	197 억	215290	N	N	N	N
3	20241231	151237	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1642	65	2	4.12	416499676	254783	40.97	1585	1663	1569	2050	1104	1577	1634.70	1.09	184264	79091	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	324	-1.76	1.38	12	1.29	-932.00	1189.00	6972	20240418	-76.45	1558	20241227	5.39	6972	-76.45	20240418	1558	5.39	20241227	7360	-77.69	20240418	1558	5.39	20241227	N	354200	1000	197 억	215290	N	N	N	N
4	20241231	141252	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1642	65	2	4.12	416499676	254783	40.97	1585	1663	1569	2050	1104	1577	1634.70	1.09	184264	79091	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	324	-1.76	1.38	12	1.29	-932.00	1189.00	6972	20240418	-76.45	1558	20241227	5.39	6972	-76.45	20240418	1558	5.39	20241227	7360	-77.69	20240418	1558	5.39	20241227	N	354200	1000	197 억	215290	N	N	N	N
5	20241231	131253	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1642	65	2	4.12	416499676	254783	40.97	1585	1663	1569	2050	1104	1577	1634.70	1.09	184264	79091	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	324	-1.76	1.38	12	1.29	-932.00	1189.00	6972	20240418	-76.45	1558	20241227	5.39	6972	-76.45	20240418	1558	5.39	20241227	7360	-77.69	20240418	1558	5.39	20241227	N	354200	1000	197 억	215290	N	N	N	N
6	20241231	121252	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1642	65	2	4.12	416499676	254783	40.97	1585	1663	1569	2050	1104	1577	1634.70	1.09	184264	79091	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	324	-1.76	1.38	12	1.29	-932.00	1189.00	6972	20240418	-76.45	1558	20241227	5.39	6972	-76.45	20240418	1558	5.39	20241227	7360	-77.69	20240418	1558	5.39	20241227	N	354200	1000	197 억	215290	N	N	N	N
7	20241231	111251	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1642	65	2	4.12	416499676	254783	40.97	1585	1663	1569	2050	1104	1577	1634.70	1.09	184264	79091	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	324	-1.76	1.38	12	1.29	-932.00	1189.00	6972	20240418	-76.45	1558	20241227	5.39	6972	-76.45	20240418	1558	5.39	20241227	7360	-77.69	20240418	1558	5.39	20241227	N	354200	1000	197 억	215290	N	N	N	N
8	20241231	101244	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1642	65	2	4.12	416499676	254783	40.97	1585	1663	1569	2050	1104	1577	1634.70	1.09	184264	79091	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	324	-1.76	1.38	12	1.29	-932.00	1189.00	6972	20240418	-76.45	1558	20241227	5.39	6972	-76.45	20240418	1558	5.39	20241227	7360	-77.69	20240418	1558	5.39	20241227	N	354200	1000	197 억	215290	N	N	N	N
9	20241231	091247	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1642	65	2	4.12	416499676	254783	40.97	1585	1663	1569	2050	1104	1577	1634.70	1.09	184264	79091	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	324	-1.76	1.38	12	1.29	-932.00	1189.00	6972	20240418	-76.45	1558	20241227	5.39	6972	-76.45	20240418	1558	5.39	20241227	7360	-77.69	20240418	1558	5.39	20241227	N	354200	1000	197 억	215290	N	N	N	N
10	20241230	161244	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1642	65	2	4.12	416117927	254552	40.93	1585	1663	1569	2050	1104	1577	1634.70	0.69	105605	79091	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	324	-1.76	1.38	12	1.29	-932.00	1189.00	6972	20240418	-76.45	1558	20241227	5.39	6972	-76.45	20240418	1558	5.39	20241227	7360	-77.69	20240418	1558	5.39	20241227	N	354200	1000	197 억	136631	N	N	N	N
11	20241230	151248	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1647	70	2	4.44	384071562	235072	37.80	1585	1663	1569	2050	1104	1577	1633.85	0.69	105605	73255	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	325	-1.77	1.39	12	1.19	-932.00	1189.00	6972	20240418	-76.38	1558	20241227	5.71	6972	-76.38	20240418	1558	5.71	20241227	7360	-77.62	20240418	1558	5.71	20241227	N	354200	1000	197 억	136631	N	N	N	N
12	20241230	141248	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1645	68	2	4.31	355530864	217749	35.01	1585	1663	1569	2050	1104	1577	1632.76	0.69	105605	62264	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	325	-1.77	1.38	12	1.10	-932.00	1189.00	6972	20240418	-76.41	1558	20241227	5.58	6972	-76.41	20240418	1558	5.58	20241227	7360	-77.65	20240418	1558	5.58	20241227	N	354200	1000	197 억	136631	N	N	N	N
13	20241230	131249	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1642	65	2	4.12	342817369	210006	33.77	1585	1663	1569	2050	1104	1577	1632.42	0.69	105605	57998	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	324	-1.76	1.38	12	1.06	-932.00	1189.00	6972	20240418	-76.45	1558	20241227	5.39	6972	-76.45	20240418	1558	5.39	20241227	7360	-77.69	20240418	1558	5.39	20241227	N	354200	1000	197 억	136631	N	N	N	N
14	20241230	121245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1650	73	2	4.63	312950381	191820	30.85	1585	1663	1569	2050	1104	1577	1631.48	0.69	105605	55815	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	326	-1.77	1.39	12	0.97	-932.00	1189.00	6972	20240418	-76.33	1558	20241227	5.91	6972	-76.33	20240418	1558	5.91	20241227	7360	-77.58	20240418	1558	5.91	20241227	N	354200	1000	197 억	136631	N	N	N	N
15	20241230	111246	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1655	78	2	4.95	269717968	165732	26.65	1585	1657	1569	2050	1104	1577	1627.43	0.69	105605	43406	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	327	-1.78	1.39	12	0.84	-932.00	1189.00	6972	20240418	-76.26	1558	20241227	6.23	6972	-76.26	20240418	1558	6.23	20241227	7360	-77.51	20240418	1558	6.23	20241227	N	354200	1000	197 억	136631	N	N	N	N
16	20241230	101245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1647	70	2	4.44	206954537	127535	20.51	1585	1650	1569	2050	1104	1577	1622.73	0.69	105605	30706	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	325	-1.77	1.39	12	0.65	-932.00	1189.00	6972	20240418	-76.38	1558	20241227	5.71	6972	-76.38	20240418	1558	5.71	20241227	7360	-77.62	20240418	1558	5.71	20241227	N	354200	1000	197 억	136631	N	N	N	N
17	20241230	091248	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1611	34	2	2.16	45533001	28765	4.63	1585	1611	1569	2050	1104	1577	1582.93	0.69	105605	7356	1787	1682	1620	1515	1453	1651	1484	197	473	1000	940	1	1	19738484	318	-1.73	1.35	12	0.15	-932.00	1189.00	6972	20240418	-76.89	1558	20241227	3.40	6972	-76.89	20240418	1558	3.40	20241227	7360	-78.11	20240418	1558	3.40	20241227	N	354200	1000	197 억	136631	N	N	N	N
18	20241227	161241	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1577	-91	5	-5.46	983864183	619481	29.08	1673	1725	1558	2165	1168	1668	1588.21	0.13	0	12497	1850	1758	1697	1605	1544	1728	1575	137	497	1000	1000	1	1	13738484	217	-1.69	1.33	12	4.51	-932.00	1189.00	6972	20240418	-77.38	1558	20241227	1.22	6972	-77.38	20240418	1558	1.22	20241227	7360	-78.57	20240418	1558	1.22	20241227	N	354200	1000	137 억	17333	N	N	N	N
19	20241227	151240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1568	-100	5	-6.00	952265185	599390	28.14	1673	1725	1558	2165	1168	1668	1588.72	0.13	0	18176	1850	1758	1697	1605	1544	1728	1575	137	497	1000	1000	1	1	13738484	215	-1.68	1.32	12	4.36	-932.00	1189.00	6972	20240418	-77.51	1558	20241227	0.64	6972	-77.51	20240418	1558	0.64	20241227	7360	-78.70	20240418	1558	0.64	20241227	N	354200	1000	137 억	17333	N	N	N	N
20	20241227	141243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1584	-84	5	-5.04	866991294	545234	25.60	1673	1725	1558	2165	1168	1668	1590.13	0.13	0	10980	1850	1758	1697	1605	1544	1728	1575	137	497	1000	1000	1	1	13738484	218	-1.70	1.33	12	3.97	-932.00	1189.00	6972	20240418	-77.28	1558	20241227	1.67	6972	-77.28	20240418	1558	1.67	20241227	7360	-78.48	20240418	1558	1.67	20241227	N	354200	1000	137 억	17333	N	N	N	N
21	20241227	131240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1570	-98	5	-5.88	839119802	527531	24.77	1673	1725	1558	2165	1168	1668	1590.65	0.13	0	6893	1850	1758	1697	1605	1544	1728	1575	137	497	1000	1000	1	1	13738484	216	-1.68	1.32	12	3.84	-932.00	1189.00	6972	20240418	-77.48	1558	20241227	0.77	6972	-77.48	20240418	1558	0.77	20241227	7360	-78.67	20240418	1558	0.77	20241227	N	354200	1000	137 억	17333	N	N	N	N
22	20241227	121241	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1571	-97	5	-5.82	815759352	512669	24.07	1673	1725	1558	2165	1168	1668	1591.20	0.13	0	5605	1850	1758	1697	1605	1544	1728	1575	137	497	1000	1000	1	1	13738484	216	-1.69	1.32	12	3.73	-932.00	1189.00	6972	20240418	-77.47	1558	20241227	0.83	6972	-77.47	20240418	1558	0.83	20241227	7360	-78.65	20240418	1558	0.83	20241227	N	354200	1000	137 억	17333	N	N	N	N
23	20241227	111240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1572	-96	5	-5.76	753909448	473682	22.24	1673	1725	1558	2165	1168	1668	1591.59	0.13	0	3620	1850	1758	1697	1605	1544	1728	1575	137	497	1000	1000	1	1	13738484	216	-1.69	1.32	12	3.45	-932.00	1189.00	6972	20240418	-77.45	1558	20241227	0.90	6972	-77.45	20240418	1558	0.90	20241227	7360	-78.64	20240418	1558	0.90	20241227	N	354200	1000	137 억	17333	N	N	N	N
24	20241227	101239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1581	-87	5	-5.22	525213890	328032	15.40	1673	1725	1570	2165	1168	1668	1601.11	0.13	0	44848	1850	1758	1697	1605	1544	1728	1575	137	497	1000	1000	1	1	13738484	217	-1.70	1.33	12	2.39	-932.00	1189.00	6972	20240418	-77.32	1570	20241227	0.70	6972	-77.32	20240418	1570	0.70	20241227	7360	-78.52	20240418	1570	0.70	20241227	N	354200	1000	137 억	17333	N	N	N	N
25	20241227	091245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1576	-92	5	-5.52	227768150	140798	6.61	1673	1725	1572	2165	1168	1668	1617.69	0.13	0	19936	1850	1758	1697	1605	1544	1728	1575	137	497	1000	1000	1	1	13738484	217	-1.69	1.33	12	1.02	-932.00	1189.00	6972	20240418	-77.40	1572	20241227	0.25	6972	-77.40	20240418	1572	0.25	20241227	7360	-78.59	20240418	1572	0.25	20241227	N	354200	1000	137 억	17333	N	N	N	N
26	20241226	161234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1668	-427	5	-20.38	3651042580	2123711	3419.27	1740	1789	1636	2720	1470	2095	1719.26	0.43	0	-41775	2288	2191	2143	2046	1998	2167	2022	137	625	1000	1250	1	1	13738484	229	-1.79	1.40	12	15.46	-932.00	1189.00	6972	20240418	-76.08	1636	20241226	1.96	6972	-76.08	20240418	1636	1.96	20241226	7360	-77.34	20240418	1636	1.96	20241226	N	354200	1000	137 억	58960	N	N	N	N
27	20241226	151231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1660	-435	5	-20.76	3558343809	2068025	3329.62	1740	1789	1636	2720	1470	2095	1720.65	0.43	0	-40464	2288	2191	2143	2046	1998	2167	2022	137	625	1000	1250	1	1	13738484	228	-1.78	1.40	12	15.05	-932.00	1189.00	6972	20240418	-76.19	1636	20241226	1.47	6972	-76.19	20240418	1636	1.47	20241226	7360	-77.45	20240418	1636	1.47	20241226	N	354200	1000	137 억	58960	N	N	N	N
28	20241226	141230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1701	-394	5	-18.81	3137722203	1815309	2922.73	1740	1789	1685	2720	1470	2095	1728.48	0.43	0	-38484	2288	2191	2143	2046	1998	2167	2022	137	625	1000	1250	1	1	13738484	234	-1.83	1.43	12	13.21	-932.00	1189.00	6972	20240418	-75.60	1685	20241226	0.95	6972	-75.60	20240418	1685	0.95	20241226	7360	-76.89	20240418	1685	0.95	20241226	N	354200	1000	137 억	58960	N	N	N	N
29	20241226	131231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1707	-388	5	-18.52	2917499625	1685928	2714.42	1740	1789	1685	2720	1470	2095	1730.50	0.43	0	-37966	2288	2191	2143	2046	1998	2167	2022	137	625	1000	1250	1	1	13738484	235	-1.83	1.44	12	12.27	-932.00	1189.00	6972	20240418	-75.52	1685	20241226	1.31	6972	-75.52	20240418	1685	1.31	20241226	7360	-76.81	20240418	1685	1.31	20241226	N	354200	1000	137 억	58960	N	N	N	N
30	20241226	121228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1715	-380	5	-18.14	2795254752	1614835	2599.96	1740	1789	1685	2720	1470	2095	1730.98	0.43	0	-38896	2288	2191	2143	2046	1998	2167	2022	137	625	1000	1250	1	1	13738484	236	-1.84	1.44	12	11.75	-932.00	1189.00	6972	20240418	-75.40	1685	20241226	1.78	6972	-75.40	20240418	1685	1.78	20241226	7360	-76.70	20240418	1685	1.78	20241226	N	354200	1000	137 억	58960	N	N	N	N
31	20241226	111227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1697	-398	5	-19.00	2640114027	1523871	2453.50	1740	1789	1685	2720	1470	2095	1732.50	0.43	0	-34288	2288	2191	2143	2046	1998	2167	2022	137	625	1000	1250	1	1	13738484	233	-1.82	1.43	12	11.09	-932.00	1189.00	6972	20240418	-75.66	1685	20241226	0.71	6972	-75.66	20240418	1685	0.71	20241226	7360	-76.94	20240418	1685	0.71	20241226	N	354200	1000	137 억	58960	N	N	N	N
32	20241226	101231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1715	-380	5	-18.14	2237278521	1287212	2072.47	1740	1789	1688	2720	1470	2095	1738.08	0.43	0	-26798	2288	2191	2143	2046	1998	2167	2022	137	625	1000	1250	1	1	13738484	236	-1.84	1.44	12	9.37	-932.00	1189.00	6972	20240418	-75.40	1688	20241226	1.60	6972	-75.40	20240418	1688	1.60	20241226	7360	-76.70	20240418	1688	1.60	20241226	N	354200	1000	137 억	58960	N	N	N	N
33	20241226	091230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1781	-314	5	-14.99	852196135	486485	783.26	1740	1789	1706	2720	1470	2095	1751.73	0.43	0	100796	2288	2191	2143	2046	1998	2167	2022	137	625	1000	1250	1	1	13738484	245	-1.91	1.50	12	3.54	-932.00	1189.00	6972	20240418	-74.45	1706	20241226	4.40	6972	-74.45	20240418	1706	4.40	20241226	7360	-75.80	20240418	1706	4.40	20241226	N	354200	1000	137 억	58960	N	N	N	N
34	20241224	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-60	5	-2.78	129328695	60343	117.18	2140	2240	2095	2800	1510	2155	2144.89	0.38	0	6952	2305	2230	2180	2105	2055	2267	2142	137	645	1000	1290	5	1	13738484	288	-2.25	1.76	12	0.44	-932.00	1189.00	6972	20240418	-69.95	1980	20241209	5.81	6972	-69.95	20240418	1980	5.81	20241209	7360	-71.54	20240418	1980	5.81	20241209	N	354200	1000	137 억	52171	N	N	N	N
35	20241224	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-55	5	-2.55	113613560	52855	102.64	2140	2240	2100	2800	1510	2155	2149.53	0.38	0	8431	2305	2230	2180	2105	2055	2267	2142	137	645	1000	1290	5	1	13738484	289	-2.25	1.77	12	0.38	-932.00	1189.00	6972	20240418	-69.88	1980	20241209	6.06	6972	-69.88	20240418	1980	6.06	20241209	7360	-71.47	20240418	1980	6.06	20241209	N	354200	1000	137 억	52171	N	N	N	N
36	20241224	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-5	5	-0.23	61492230	28269	54.89	2140	2240	2140	2800	1510	2155	2175.25	0.38	0	4178	2305	2230	2180	2105	2055	2267	2142	137	645	1000	1290	5	1	13738484	295	-2.31	1.81	12	0.21	-932.00	1189.00	6972	20240418	-69.16	1980	20241209	8.59	6972	-69.16	20240418	1980	8.59	20241209	7360	-70.79	20240418	1980	8.59	20241209	N	354200	1000	137 억	52171	N	N	N	N
37	20241224	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	5	2	0.23	59323060	27261	52.94	2140	2240	2140	2800	1510	2155	2176.11	0.38	0	3956	2305	2230	2180	2105	2055	2267	2142	137	645	1000	1290	5	1	13738484	297	-2.32	1.82	12	0.20	-932.00	1189.00	6972	20240418	-69.02	1980	20241209	9.09	6972	-69.02	20240418	1980	9.09	20241209	7360	-70.65	20240418	1980	9.09	20241209	N	354200	1000	137 억	52171	N	N	N	N
38	20241224	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	10	2	0.46	43234620	19779	38.41	2140	2240	2140	2800	1510	2155	2185.89	0.38	0	3484	2305	2230	2180	2105	2055	2267	2142	137	645	1000	1290	5	1	13738484	297	-2.32	1.82	12	0.14	-932.00	1189.00	6972	20240418	-68.95	1980	20241209	9.34	6972	-68.95	20240418	1980	9.34	20241209	7360	-70.58	20240418	1980	9.34	20241209	N	354200	1000	137 억	52171	N	N	N	N
39	20241224	111229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	25	2	1.16	27464610	12516	24.30	2140	2240	2140	2800	1510	2155	2194.36	0.38	0	-896	2305	2230	2180	2105	2055	2267	2142	137	645	1000	1290	5	1	13738484	299	-2.34	1.83	12	0.09	-932.00	1189.00	6972	20240418	-68.73	1980	20241209	10.10	6972	-68.73	20240418	1980	10.10	20241209	7360	-70.38	20240418	1980	10.10	20241209	N	354200	1000	137 억	52171	N	N	N	N
40	20241224	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	40	2	1.86	21044045	9573	18.59	2140	2240	2140	2800	1510	2155	2198.27	0.38	0	-1032	2305	2230	2180	2105	2055	2267	2142	137	645	1000	1290	5	1	13738484	302	-2.36	1.85	12	0.07	-932.00	1189.00	6972	20240418	-68.52	1980	20241209	10.86	6972	-68.52	20240418	1980	10.86	20241209	7360	-70.18	20240418	1980	10.86	20241209	N	354200	1000	137 억	52171	N	N	N	N
41	20241224	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	30	2	1.39	4449290	2047	3.97	2140	2195	2140	2800	1510	2155	2173.57	0.38	0	-345	2305	2230	2180	2105	2055	2267	2142	137	645	1000	1290	5	1	13738484	300	-2.34	1.84	12	0.01	-932.00	1189.00	6972	20240418	-68.66	1980	20241209	10.35	6972	-68.66	20240418	1980	10.35	20241209	7360	-70.31	20240418	1980	10.35	20241209	N	354200	1000	137 억	52171	N	N	N	N
42	20241223	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	25	2	1.17	111689355	50962	77.60	2130	2255	2130	2765	1495	2130	2191.62	0.32	0	8919	2310	2220	2175	2085	2040	2197	2062	137	635	1000	1270	5	1	13738484	296	-2.31	1.81	12	0.37	-932.00	1189.00	6972	20240418	-69.09	1980	20241209	8.84	6972	-69.09	20240418	1980	8.84	20241209	7360	-70.72	20240418	1980	8.84	20241209	N	354200	1000	137 억	43678	N	N	N	N
43	20241223	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	75	2	3.52	107060030	48822	74.34	2130	2255	2130	2765	1495	2130	2192.86	0.32	0	8688	2310	2220	2175	2085	2040	2197	2062	137	635	1000	1270	5	1	13738484	303	-2.37	1.85	12	0.36	-932.00	1189.00	6972	20240418	-68.37	1980	20241209	11.36	6972	-68.37	20240418	1980	11.36	20241209	7360	-70.04	20240418	1980	11.36	20241209	N	354200	1000	137 억	43678	N	N	N	N
44	20241223	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	70	2	3.29	99833160	45534	69.33	2130	2255	2130	2765	1495	2130	2192.50	0.32	0	9466	2310	2220	2175	2085	2040	2197	2062	137	635	1000	1270	5	1	13738484	302	-2.36	1.85	12	0.33	-932.00	1189.00	6972	20240418	-68.45	1980	20241209	11.11	6972	-68.45	20240418	1980	11.11	20241209	7360	-70.11	20240418	1980	11.11	20241209	N	354200	1000	137 억	43678	N	N	N	N
45	20241223	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	65	2	3.05	79164980	36090	54.95	2130	2255	2130	2765	1495	2130	2193.54	0.32	0	3273	2310	2220	2175	2085	2040	2197	2062	137	635	1000	1270	5	1	13738484	302	-2.36	1.85	12	0.26	-932.00	1189.00	6972	20240418	-68.52	1980	20241209	10.86	6972	-68.52	20240418	1980	10.86	20241209	7360	-70.18	20240418	1980	10.86	20241209	N	354200	1000	137 억	43678	N	N	N	N
46	20241223	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	65	2	3.05	75943665	34617	52.71	2130	2255	2130	2765	1495	2130	2193.83	0.32	0	2058	2310	2220	2175	2085	2040	2197	2062	137	635	1000	1270	5	1	13738484	302	-2.36	1.85	12	0.25	-932.00	1189.00	6972	20240418	-68.52	1980	20241209	10.86	6972	-68.52	20240418	1980	10.86	20241209	7360	-70.18	20240418	1980	10.86	20241209	N	354200	1000	137 억	43678	N	N	N	N
47	20241223	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	80	2	3.76	52031155	23694	36.08	2130	2255	2130	2765	1495	2130	2195.96	0.32	0	424	2310	2220	2175	2085	2040	2197	2062	137	635	1000	1270	5	1	13738484	304	-2.37	1.86	12	0.17	-932.00	1189.00	6972	20240418	-68.30	1980	20241209	11.62	6972	-68.30	20240418	1980	11.62	20241209	7360	-69.97	20240418	1980	11.62	20241209	N	354200	1000	137 억	43678	N	N	N	N
48	20241223	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	65	2	3.05	39478280	18014	27.43	2130	2255	2130	2765	1495	2130	2191.53	0.32	0	-1077	2310	2220	2175	2085	2040	2197	2062	137	635	1000	1270	5	1	13738484	302	-2.36	1.85	12	0.13	-932.00	1189.00	6972	20240418	-68.52	1980	20241209	10.86	6972	-68.52	20240418	1980	10.86	20241209	7360	-70.18	20240418	1980	10.86	20241209	N	354200	1000	137 억	43678	N	N	N	N
49	20241223	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	40	2	1.88	8862035	4125	6.28	2130	2175	2130	2765	1495	2130	2148.37	0.32	0	2091	2310	2220	2175	2085	2040	2197	2062	137	635	1000	1270	5	1	13738484	298	-2.33	1.83	12	0.03	-932.00	1189.00	6972	20240418	-68.88	1980	20241209	9.60	6972	-68.88	20240418	1980	9.60	20241209	7360	-70.52	20240418	1980	9.60	20241209	N	354200	1000	137 억	43678	N	N	N	N
50	20241220	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-120	5	-5.33	142037335	65569	160.23	2265	2265	2130	2925	1575	2250	2167.19	0.46	0	-18386	2310	2280	2255	2225	2200	2267	2212	137	675	1000	1350	5	1	13738484	293	-2.15	1.69	12	0.48	-992.00	1264.00	6972	20240418	-69.45	1980	20241209	7.58	6972	-69.45	20240418	1980	7.58	20241209	7360	-71.06	20240418	1980	7.58	20241209	N	354200	1000	137 억	62554	N	N	N	N
51	20241220	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-90	5	-4.00	124097180	57161	139.68	2265	2265	2140	2925	1575	2250	2171.01	0.46	0	-18424	2310	2280	2255	2225	2200	2267	2212	137	675	1000	1350	5	1	13738484	297	-2.18	1.71	12	0.42	-992.00	1264.00	6972	20240418	-69.02	1980	20241209	9.09	6972	-69.02	20240418	1980	9.09	20241209	7360	-70.65	20240418	1980	9.09	20241209	N	354200	1000	137 억	62554	N	N	N	N
52	20241220	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-85	5	-3.78	115828475	53331	130.32	2265	2265	2140	2925	1575	2250	2171.88	0.46	0	-15981	2310	2280	2255	2225	2200	2267	2212	137	675	1000	1350	5	1	13738484	297	-2.18	1.71	12	0.39	-992.00	1264.00	6972	20240418	-68.95	1980	20241209	9.34	6972	-68.95	20240418	1980	9.34	20241209	7360	-70.58	20240418	1980	9.34	20241209	N	354200	1000	137 억	62554	N	N	N	N
53	20241220	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-75	5	-3.33	87844025	40308	98.50	2265	2265	2155	2925	1575	2250	2179.32	0.46	0	-10738	2310	2280	2255	2225	2200	2267	2212	137	675	1000	1350	5	1	13738484	299	-2.19	1.72	12	0.29	-992.00	1264.00	6972	20240418	-68.80	1980	20241209	9.85	6972	-68.80	20240418	1980	9.85	20241209	7360	-70.45	20240418	1980	9.85	20241209	N	354200	1000	137 억	62554	N	N	N	N
54	20241220	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-95	5	-4.22	77941085	35728	87.31	2265	2265	2155	2925	1575	2250	2181.51	0.46	0	-7722	2310	2280	2255	2225	2200	2267	2212	137	675	1000	1350	5	1	13738484	296	-2.17	1.70	12	0.26	-992.00	1264.00	6972	20240418	-69.09	1980	20241209	8.84	6972	-69.09	20240418	1980	8.84	20241209	7360	-70.72	20240418	1980	8.84	20241209	N	354200	1000	137 억	62554	N	N	N	N
55	20241220	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-70	5	-3.11	62213240	28449	69.52	2265	2265	2160	2925	1575	2250	2186.83	0.46	0	-4668	2310	2280	2255	2225	2200	2267	2212	137	675	1000	1350	5	1	13738484	299	-2.20	1.72	12	0.21	-992.00	1264.00	6972	20240418	-68.73	1980	20241209	10.10	6972	-68.73	20240418	1980	10.10	20241209	7360	-70.38	20240418	1980	10.10	20241209	N	354200	1000	137 억	62554	N	N	N	N
56	20241220	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-70	5	-3.11	56875990	25989	63.51	2265	2265	2160	2925	1575	2250	2188.46	0.46	0	-4631	2310	2280	2255	2225	2200	2267	2212	137	675	1000	1350	5	1	13738484	299	-2.20	1.72	12	0.19	-992.00	1264.00	6972	20240418	-68.73	1980	20241209	10.10	6972	-68.73	20240418	1980	10.10	20241209	7360	-70.38	20240418	1980	10.10	20241209	N	354200	1000	137 억	62554	N	N	N	N
57	20241220	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-35	5	-1.56	12457785	5615	13.72	2265	2265	2200	2925	1575	2250	2218.66	0.46	0	-2995	2310	2280	2255	2225	2200	2267	2212	137	675	1000	1350	5	1	13738484	304	-2.23	1.75	12	0.04	-992.00	1264.00	6972	20240418	-68.23	1980	20241209	11.87	6972	-68.23	20240418	1980	11.87	20241209	7360	-69.90	20240418	1980	11.87	20241209	N	354200	1000	137 억	62554	N	N	N	N
58	20241219	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-45	5	-1.96	91952420	40779	76.60	2280	2285	2230	2980	1610	2295	2254.90	0.54	0	-11161	2331	2312	2281	2262	2231	2322	2272	137	685	1000	1370	5	1	13738484	309	-2.27	1.78	12	0.30	-992.00	1264.00	6972	20240418	-67.73	1980	20241209	13.64	6972	-67.73	20240418	1980	13.64	20241209	7360	-69.43	20240418	1980	13.64	20241209	N	354200	1000	137 억	74060	N	N	N	N
59	20241219	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-65	5	-2.83	86428670	38324	71.99	2280	2285	2230	2980	1610	2295	2255.21	0.54	0	-10235	2331	2312	2281	2262	2231	2322	2272	137	685	1000	1370	5	1	13738484	306	-2.25	1.76	12	0.28	-992.00	1264.00	6972	20240418	-68.01	1980	20241209	12.63	6972	-68.01	20240418	1980	12.63	20241209	7360	-69.70	20240418	1980	12.63	20241209	N	354200	1000	137 억	74060	N	N	N	N
60	20241219	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-35	5	-1.53	69807935	30898	58.04	2280	2285	2240	2980	1610	2295	2259.30	0.54	0	-7382	2331	2312	2281	2262	2231	2322	2272	137	685	1000	1370	5	1	13738484	310	-2.28	1.79	12	0.22	-992.00	1264.00	6972	20240418	-67.58	1980	20241209	14.14	6972	-67.58	20240418	1980	14.14	20241209	7360	-69.29	20240418	1980	14.14	20241209	N	354200	1000	137 억	74060	N	N	N	N
61	20241219	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-35	5	-1.53	55582175	24571	46.15	2280	2285	2240	2980	1610	2295	2262.10	0.54	0	-7755	2331	2312	2281	2262	2231	2322	2272	137	685	1000	1370	5	1	13738484	310	-2.28	1.79	12	0.18	-992.00	1264.00	6972	20240418	-67.58	1980	20241209	14.14	6972	-67.58	20240418	1980	14.14	20241209	7360	-69.29	20240418	1980	14.14	20241209	N	354200	1000	137 억	74060	N	N	N	N
62	20241219	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-30	5	-1.31	52971105	23414	43.98	2280	2285	2240	2980	1610	2295	2262.37	0.54	0	-8236	2331	2312	2281	2262	2231	2322	2272	137	685	1000	1370	5	1	13738484	311	-2.28	1.79	12	0.17	-992.00	1264.00	6972	20240418	-67.51	1980	20241209	14.39	6972	-67.51	20240418	1980	14.39	20241209	7360	-69.23	20240418	1980	14.39	20241209	N	354200	1000	137 억	74060	N	N	N	N
63	20241219	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-35	5	-1.53	47402380	20940	39.33	2280	2285	2240	2980	1610	2295	2263.72	0.54	0	-8183	2331	2312	2281	2262	2231	2322	2272	137	685	1000	1370	5	1	13738484	310	-2.28	1.79	12	0.15	-992.00	1264.00	6972	20240418	-67.58	1980	20241209	14.14	6972	-67.58	20240418	1980	14.14	20241209	7360	-69.29	20240418	1980	14.14	20241209	N	354200	1000	137 억	74060	N	N	N	N
64	20241219	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	-10	5	-0.44	28542795	12608	23.68	2280	2285	2240	2980	1610	2295	2263.86	0.54	0	-3015	2331	2312	2281	2262	2231	2322	2272	137	685	1000	1370	5	1	13738484	314	-2.30	1.81	12	0.09	-992.00	1264.00	6972	20240418	-67.23	1980	20241209	15.40	6972	-67.23	20240418	1980	15.40	20241209	7360	-68.95	20240418	1980	15.40	20241209	N	354200	1000	137 억	74060	N	N	N	N
65	20241219	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-40	5	-1.74	12067745	5322	10.00	2280	2280	2250	2980	1610	2295	2267.52	0.54	0	-844	2331	2312	2281	2262	2231	2322	2272	137	685	1000	1370	5	1	13738484	310	-2.27	1.78	12	0.04	-992.00	1264.00	6972	20240418	-67.66	1980	20241209	13.89	6972	-67.66	20240418	1980	13.89	20241209	7360	-69.36	20240418	1980	13.89	20241209	N	354200	1000	137 억	74060	N	N	N	N
66	20241218	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	5	2	0.22	115992825	50849	64.99	2290	2300	2250	2975	1605	2290	2281.00	0.52	0	2517	2370	2330	2275	2235	2180	2350	2255	137	685	1000	1370	5	1	13738484	315	-2.31	1.82	12	0.37	-992.00	1264.00	6972	20240418	-67.08	1980	20241209	15.91	6972	-67.08	20240418	1980	15.91	20241209	7360	-68.82	20240418	1980	15.91	20241209	N	354200	1000	137 억	71994	N	N	N	N
67	20241218	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	5	2	0.22	106533860	46725	59.72	2290	2300	2250	2975	1605	2290	2280.02	0.52	0	1829	2370	2330	2275	2235	2180	2350	2255	137	685	1000	1370	5	1	13738484	315	-2.31	1.82	12	0.34	-992.00	1264.00	6972	20240418	-67.08	1980	20241209	15.91	6972	-67.08	20240418	1980	15.91	20241209	7360	-68.82	20240418	1980	15.91	20241209	N	354200	1000	137 억	71994	N	N	N	N
68	20241218	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	0	3	0.00	75475610	33166	42.39	2290	2295	2250	2975	1605	2290	2275.69	0.52	0	2499	2370	2330	2275	2235	2180	2350	2255	137	685	1000	1370	5	1	13738484	315	-2.31	1.81	12	0.24	-992.00	1264.00	6972	20240418	-67.15	1980	20241209	15.66	6972	-67.15	20240418	1980	15.66	20241209	7360	-68.89	20240418	1980	15.66	20241209	N	354200	1000	137 억	71994	N	N	N	N
69	20241218	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	0	3	0.00	65389895	28756	36.75	2290	2295	2250	2975	1605	2290	2273.96	0.52	0	759	2370	2330	2275	2235	2180	2350	2255	137	685	1000	1370	5	1	13738484	315	-2.31	1.81	12	0.21	-992.00	1264.00	6972	20240418	-67.15	1980	20241209	15.66	6972	-67.15	20240418	1980	15.66	20241209	7360	-68.89	20240418	1980	15.66	20241209	N	354200	1000	137 억	71994	N	N	N	N
70	20241218	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-20	5	-0.87	63245980	27816	35.55	2290	2295	2250	2975	1605	2290	2273.73	0.52	0	1060	2370	2330	2275	2235	2180	2350	2255	137	685	1000	1370	5	1	13738484	312	-2.29	1.80	12	0.20	-992.00	1264.00	6972	20240418	-67.44	1980	20241209	14.65	6972	-67.44	20240418	1980	14.65	20241209	7360	-69.16	20240418	1980	14.65	20241209	N	354200	1000	137 억	71994	N	N	N	N
71	20241218	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-20	5	-0.87	31894610	14073	17.99	2290	2295	2250	2975	1605	2290	2266.37	0.52	0	938	2370	2330	2275	2235	2180	2350	2255	137	685	1000	1370	5	1	13738484	312	-2.29	1.80	12	0.10	-992.00	1264.00	6972	20240418	-67.44	1980	20241209	14.65	6972	-67.44	20240418	1980	14.65	20241209	7360	-69.16	20240418	1980	14.65	20241209	N	354200	1000	137 억	71994	N	N	N	N
72	20241218	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-35	5	-1.53	25430470	11219	14.34	2290	2295	2250	2975	1605	2290	2266.73	0.52	0	725	2370	2330	2275	2235	2180	2350	2255	137	685	1000	1370	5	1	13738484	310	-2.27	1.78	12	0.08	-992.00	1264.00	6972	20240418	-67.66	1980	20241209	13.89	6972	-67.66	20240418	1980	13.89	20241209	7360	-69.36	20240418	1980	13.89	20241209	N	354200	1000	137 억	71994	N	N	N	N
73	20241218	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	0	3	0.00	7286720	3194	4.08	2290	2295	2265	2975	1605	2290	2281.38	0.52	0	-267	2370	2330	2275	2235	2180	2350	2255	137	685	1000	1370	5	1	13738484	315	-2.31	1.81	12	0.02	-992.00	1264.00	6972	20240418	-67.15	1980	20241209	15.66	6972	-67.15	20240418	1980	15.66	20241209	7360	-68.89	20240418	1980	15.66	20241209	N	354200	1000	137 억	71994	N	N	N	N
74	20241217	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	25	2	1.10	176427760	77800	89.64	2250	2315	2220	2940	1590	2265	2267.42	0.51	0	1165	2361	2312	2266	2217	2171	2337	2242	137	675	1000	1350	5	1	13738484	315	-2.31	1.81	12	0.57	-992.00	1264.00	6972	20240418	-67.15	1980	20241209	15.66	6972	-67.15	20240418	1980	15.66	20241209	7360	-68.89	20240418	1980	15.66	20241209	N	354200	1000	137 억	70728	N	N	N	N
75	20241217	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	30	2	1.32	166968370	73669	84.88	2250	2315	2220	2940	1590	2265	2266.47	0.51	0	1126	2361	2312	2266	2217	2171	2337	2242	137	675	1000	1350	5	1	13738484	315	-2.31	1.82	12	0.54	-992.00	1264.00	6972	20240418	-67.08	1980	20241209	15.91	6972	-67.08	20240418	1980	15.91	20241209	7360	-68.82	20240418	1980	15.91	20241209	N	354200	1000	137 억	70728	N	N	N	N
76	20241217	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-10	5	-0.44	142324640	62911	72.49	2250	2315	2220	2940	1590	2265	2262.32	0.51	0	771	2361	2312	2266	2217	2171	2337	2242	137	675	1000	1350	5	1	13738484	310	-2.27	1.78	12	0.46	-992.00	1264.00	6972	20240418	-67.66	1980	20241209	13.89	6972	-67.66	20240418	1980	13.89	20241209	7360	-69.36	20240418	1980	13.89	20241209	N	354200	1000	137 억	70728	N	N	N	N
77	20241217	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	15	2	0.66	97180190	43183	49.76	2250	2285	2220	2940	1590	2265	2250.43	0.51	0	5742	2361	2312	2266	2217	2171	2337	2242	137	675	1000	1350	5	1	13738484	313	-2.30	1.80	12	0.31	-992.00	1264.00	6972	20240418	-67.30	1980	20241209	15.15	6972	-67.30	20240418	1980	15.15	20241209	7360	-69.02	20240418	1980	15.15	20241209	N	354200	1000	137 억	70728	N	N	N	N
78	20241217	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	0	3	0.00	81675945	36328	41.86	2250	2285	2220	2940	1590	2265	2248.29	0.51	0	4588	2361	2312	2266	2217	2171	2337	2242	137	675	1000	1350	5	1	13738484	311	-2.28	1.79	12	0.26	-992.00	1264.00	6972	20240418	-67.51	1980	20241209	14.39	6972	-67.51	20240418	1980	14.39	20241209	7360	-69.23	20240418	1980	14.39	20241209	N	354200	1000	137 억	70728	N	N	N	N
79	20241217	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-25	5	-1.10	75336025	33516	38.62	2250	2285	2220	2940	1590	2265	2247.76	0.51	0	4495	2361	2312	2266	2217	2171	2337	2242	137	675	1000	1350	5	1	13738484	308	-2.26	1.77	12	0.24	-992.00	1264.00	6972	20240418	-67.87	1980	20241209	13.13	6972	-67.87	20240418	1980	13.13	20241209	7360	-69.57	20240418	1980	13.13	20241209	N	354200	1000	137 억	70728	N	N	N	N
80	20241217	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	5	2	0.22	62820140	27954	32.21	2250	2285	2220	2940	1590	2265	2247.27	0.51	0	3529	2361	2312	2266	2217	2171	2337	2242	137	675	1000	1350	5	1	13738484	312	-2.29	1.80	12	0.20	-992.00	1264.00	6972	20240418	-67.44	1980	20241209	14.65	6972	-67.44	20240418	1980	14.65	20241209	7360	-69.16	20240418	1980	14.65	20241209	N	354200	1000	137 억	70728	N	N	N	N
81	20241217	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-25	5	-1.10	23180445	10358	11.93	2250	2275	2220	2940	1590	2265	2237.93	0.51	0	653	2361	2312	2266	2217	2171	2337	2242	137	675	1000	1350	5	1	13738484	308	-2.26	1.77	12	0.08	-992.00	1264.00	6972	20240418	-67.87	1980	20241209	13.13	6972	-67.87	20240418	1980	13.13	20241209	7360	-69.57	20240418	1980	13.13	20241209	N	354200	1000	137 억	70728	N	N	N	N
82	20241216	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	5	2	0.22	195934375	86748	105.56	2260	2315	2220	2935	1585	2260	2258.66	0.50	0	785	2326	2292	2226	2192	2126	2310	2210	137	675	1000	1350	5	1	13738484	311	-2.28	1.79	12	0.63	-992.00	1264.00	6972	20240418	-67.51	1980	20241209	14.39	6972	-67.51	20240418	1980	14.39	20241209	7360	-69.23	20240418	1980	14.39	20241209	N	354200	1000	137 억	68754	N	N	N	N
83	20241216	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	5	2	0.22	193109315	85503	104.04	2260	2315	2220	2935	1585	2260	2258.51	0.50	0	1712	2326	2292	2226	2192	2126	2310	2210	137	675	1000	1350	5	1	13738484	311	-2.28	1.79	12	0.62	-992.00	1264.00	6972	20240418	-67.51	1980	20241209	14.39	6972	-67.51	20240418	1980	14.39	20241209	7360	-69.23	20240418	1980	14.39	20241209	N	354200	1000	137 억	68754	N	N	N	N
84	20241216	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	5	2	0.22	151668755	67204	81.78	2260	2315	2220	2935	1585	2260	2256.84	0.50	0	5546	2326	2292	2226	2192	2126	2310	2210	137	675	1000	1350	5	1	13738484	311	-2.28	1.79	12	0.49	-992.00	1264.00	6972	20240418	-67.51	1980	20241209	14.39	6972	-67.51	20240418	1980	14.39	20241209	7360	-69.23	20240418	1980	14.39	20241209	N	354200	1000	137 억	68754	N	N	N	N
85	20241216	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	5	2	0.22	141202000	62568	76.14	2260	2315	2220	2935	1585	2260	2256.78	0.50	0	3749	2326	2292	2226	2192	2126	2310	2210	137	675	1000	1350	5	1	13738484	311	-2.28	1.79	12	0.46	-992.00	1264.00	6972	20240418	-67.51	1980	20241209	14.39	6972	-67.51	20240418	1980	14.39	20241209	7360	-69.23	20240418	1980	14.39	20241209	N	354200	1000	137 억	68754	N	N	N	N
86	20241216	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-5	5	-0.22	120937110	53576	65.19	2260	2315	2220	2935	1585	2260	2257.30	0.50	0	5151	2326	2292	2226	2192	2126	2310	2210	137	675	1000	1350	5	1	13738484	310	-2.27	1.78	12	0.39	-992.00	1264.00	6972	20240418	-67.66	1980	20241209	13.89	6972	-67.66	20240418	1980	13.89	20241209	7360	-69.36	20240418	1980	13.89	20241209	N	354200	1000	137 억	68754	N	N	N	N
87	20241216	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	5	2	0.22	95066780	42099	51.23	2260	2315	2220	2935	1585	2260	2258.17	0.50	0	1917	2326	2292	2226	2192	2126	2310	2210	137	675	1000	1350	5	1	13738484	311	-2.28	1.79	12	0.31	-992.00	1264.00	6972	20240418	-67.51	1980	20241209	14.39	6972	-67.51	20240418	1980	14.39	20241209	7360	-69.23	20240418	1980	14.39	20241209	N	354200	1000	137 억	68754	N	N	N	N
88	20241216	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	5	2	0.22	58999575	26204	31.89	2260	2270	2220	2935	1585	2260	2251.55	0.50	0	5228	2326	2292	2226	2192	2126	2310	2210	137	675	1000	1350	5	1	13738484	311	-2.28	1.79	12	0.19	-992.00	1264.00	6972	20240418	-67.51	1980	20241209	14.39	6972	-67.51	20240418	1980	14.39	20241209	7360	-69.23	20240418	1980	14.39	20241209	N	354200	1000	137 억	68754	N	N	N	N
89	20241216	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-15	5	-0.66	42140970	18759	22.83	2260	2260	2220	2935	1585	2260	2246.44	0.50	0	4846	2326	2292	2226	2192	2126	2310	2210	137	675	1000	1350	5	1	13738484	308	-2.26	1.78	12	0.14	-992.00	1264.00	6972	20240418	-67.80	1980	20241209	13.38	6972	-67.80	20240418	1980	13.38	20241209	7360	-69.50	20240418	1980	13.38	20241209	N	354200	1000	137 억	68754	N	N	N	N
90	20241213	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	70	2	3.20	180846705	81436	100.43	2160	2260	2160	2845	1535	2190	2220.43	0.55	0	-7081	2296	2242	2186	2132	2076	2215	2105	137	655	1000	1310	5	1	13738484	310	-2.28	1.79	12	0.59	-992.00	1264.00	6972	20240418	-67.58	1980	20241209	14.14	6972	-67.58	20240418	1980	14.14	20241209	7360	-69.29	20240418	1980	14.14	20241209	N	354200	1000	137 억	75839	N	N	N	N
91	20241213	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	45	2	2.05	132377985	59913	73.88	2160	2255	2160	2845	1535	2190	2209.50	0.55	0	-590	2296	2242	2186	2132	2076	2215	2105	137	655	1000	1310	5	1	13738484	307	-2.25	1.77	12	0.44	-992.00	1264.00	6972	20240418	-67.94	1980	20241209	12.88	6972	-67.94	20240418	1980	12.88	20241209	7360	-69.63	20240418	1980	12.88	20241209	N	354200	1000	137 억	75839	N	N	N	N
92	20241213	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	35	2	1.60	102071905	46302	57.10	2160	2255	2160	2845	1535	2190	2204.48	0.55	0	3905	2296	2242	2186	2132	2076	2215	2105	137	655	1000	1310	5	1	13738484	306	-2.24	1.76	12	0.34	-992.00	1264.00	6972	20240418	-68.09	1980	20241209	12.37	6972	-68.09	20240418	1980	12.37	20241209	7360	-69.77	20240418	1980	12.37	20241209	N	354200	1000	137 억	75839	N	N	N	N
93	20241213	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	25	2	1.14	77317120	35201	43.41	2160	2225	2160	2845	1535	2190	2196.45	0.55	0	4809	2296	2242	2186	2132	2076	2215	2105	137	655	1000	1310	5	1	13738484	304	-2.23	1.75	12	0.26	-992.00	1264.00	6972	20240418	-68.23	1980	20241209	11.87	6972	-68.23	20240418	1980	11.87	20241209	7360	-69.90	20240418	1980	11.87	20241209	N	354200	1000	137 억	75839	N	N	N	N
94	20241213	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	5	2	0.23	56850445	25912	31.95	2160	2225	2160	2845	1535	2190	2193.98	0.55	0	2916	2296	2242	2186	2132	2076	2215	2105	137	655	1000	1310	5	1	13738484	302	-2.21	1.74	12	0.19	-992.00	1264.00	6972	20240418	-68.52	1980	20241209	10.86	6972	-68.52	20240418	1980	10.86	20241209	7360	-70.18	20240418	1980	10.86	20241209	N	354200	1000	137 억	75839	N	N	N	N
95	20241213	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	20	2	0.91	47514945	21664	26.72	2160	2225	2160	2845	1535	2190	2193.27	0.55	0	1852	2296	2242	2186	2132	2076	2215	2105	137	655	1000	1310	5	1	13738484	304	-2.23	1.75	12	0.16	-992.00	1264.00	6972	20240418	-68.30	1980	20241209	11.62	6972	-68.30	20240418	1980	11.62	20241209	7360	-69.97	20240418	1980	11.62	20241209	N	354200	1000	137 억	75839	N	N	N	N
96	20241213	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	5	2	0.23	26052070	11910	14.69	2160	2205	2160	2845	1535	2190	2187.41	0.55	0	869	2296	2242	2186	2132	2076	2215	2105	137	655	1000	1310	5	1	13738484	302	-2.21	1.74	12	0.09	-992.00	1264.00	6972	20240418	-68.52	1980	20241209	10.86	6972	-68.52	20240418	1980	10.86	20241209	7360	-70.18	20240418	1980	10.86	20241209	N	354200	1000	137 억	75839	N	N	N	N
97	20241213	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	0	3	0.00	1707400	787	0.97	2160	2190	2160	2845	1535	2190	2169.50	0.55	0	-116	2296	2242	2186	2132	2076	2215	2105	137	655	1000	1310	5	1	13738484	301	-2.21	1.73	12	0.01	-992.00	1264.00	6972	20240418	-68.59	1980	20241209	10.61	6972	-68.59	20240418	1980	10.61	20241209	7360	-70.24	20240418	1980	10.61	20241209	N	354200	1000	137 억	75839	N	N	N	N
98	20241212	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-30	5	-1.35	176894490	81087	53.43	2230	2240	2130	2885	1555	2220	2181.38	0.63	0	-10178	2306	2262	2176	2132	2046	2285	2155	137	665	1000	1330	5	1	13738484	301	-2.21	1.73	12	0.59	-992.00	1264.00	6972	20240418	-68.59	1980	20241209	10.61	6972	-68.59	20240418	1980	10.61	20241209	7360	-70.24	20240418	1980	10.61	20241209	N	354200	1000	137 억	85889	N	N	N	N
99	20241212	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-50	5	-2.25	163757915	75081	49.48	2230	2240	2130	2885	1555	2220	2181.08	0.63	0	-8649	2306	2262	2176	2132	2046	2285	2155	137	665	1000	1330	5	1	13738484	298	-2.19	1.72	12	0.55	-992.00	1264.00	6972	20240418	-68.88	1980	20241209	9.60	6972	-68.88	20240418	1980	9.60	20241209	7360	-70.52	20240418	1980	9.60	20241209	N	354200	1000	137 억	85889	N	N	N	N
100	20241212	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-60	5	-2.70	149828510	68639	45.23	2230	2240	2130	2885	1555	2220	2182.85	0.63	0	-9244	2306	2262	2176	2132	2046	2285	2155	137	665	1000	1330	5	1	13738484	297	-2.18	1.71	12	0.50	-992.00	1264.00	6972	20240418	-69.02	1980	20241209	9.09	6972	-69.02	20240418	1980	9.09	20241209	7360	-70.65	20240418	1980	9.09	20241209	N	354200	1000	137 억	85889	N	N	N	N
101	20241212	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-65	5	-2.93	146898290	67278	44.33	2230	2240	2130	2885	1555	2220	2183.45	0.63	0	-8923	2306	2262	2176	2132	2046	2285	2155	137	665	1000	1330	5	1	13738484	296	-2.17	1.70	12	0.49	-992.00	1264.00	6972	20240418	-69.09	1980	20241209	8.84	6972	-69.09	20240418	1980	8.84	20241209	7360	-70.72	20240418	1980	8.84	20241209	N	354200	1000	137 억	85889	N	N	N	N
102	20241212	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-65	5	-2.93	126762960	57874	38.14	2230	2240	2155	2885	1555	2220	2190.33	0.63	0	-8605	2306	2262	2176	2132	2046	2285	2155	137	665	1000	1330	5	1	13738484	296	-2.17	1.70	12	0.42	-992.00	1264.00	6972	20240418	-69.09	1980	20241209	8.84	6972	-69.09	20240418	1980	8.84	20241209	7360	-70.72	20240418	1980	8.84	20241209	N	354200	1000	137 억	85889	N	N	N	N
103	20241212	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-35	5	-1.58	92543225	42116	27.75	2230	2240	2170	2885	1555	2220	2197.34	0.63	0	4100	2306	2262	2176	2132	2046	2285	2155	137	665	1000	1330	5	1	13738484	300	-2.20	1.73	12	0.31	-992.00	1264.00	6972	20240418	-68.66	1980	20241209	10.35	6972	-68.66	20240418	1980	10.35	20241209	7360	-70.31	20240418	1980	10.35	20241209	N	354200	1000	137 억	85889	N	N	N	N
104	20241212	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	-10	5	-0.45	70018125	31817	20.97	2230	2240	2170	2885	1555	2220	2200.65	0.63	0	4403	2306	2262	2176	2132	2046	2285	2155	137	665	1000	1330	5	1	13738484	304	-2.23	1.75	12	0.23	-992.00	1264.00	6972	20240418	-68.30	1980	20241209	11.62	6972	-68.30	20240418	1980	11.62	20241209	7360	-69.97	20240418	1980	11.62	20241209	N	354200	1000	137 억	85889	N	N	N	N
105	20241212	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	-15	5	-0.68	20922445	9505	6.26	2230	2230	2190	2885	1555	2220	2201.20	0.63	0	1806	2306	2262	2176	2132	2046	2285	2155	137	665	1000	1330	5	1	13738484	303	-2.22	1.74	12	0.07	-992.00	1264.00	6972	20240418	-68.37	1980	20241209	11.36	6972	-68.37	20240418	1980	11.36	20241209	7360	-70.04	20240418	1980	11.36	20241209	N	354200	1000	137 억	85889	N	N	N	N
106	20241211	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	130	2	6.22	331094425	151378	130.92	2105	2220	2090	2715	1465	2090	2187.20	0.23	0	54994	2173	2131	2083	2041	1993	2152	2062	137	625	1000	1250	5	1	13738484	305	-2.24	1.76	12	1.10	-992.00	1264.00	6972	20240418	-68.16	1980	20241209	12.12	6972	-68.16	20240418	1980	12.12	20241209	7360	-69.84	20240418	1980	12.12	20241209	N	354200	1000	137 억	31024	N	N	N	N
107	20241211	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	100	2	4.78	312618310	142997	123.67	2105	2220	2090	2715	1465	2090	2186.19	0.23	0	54784	2173	2131	2083	2041	1993	2152	2062	137	625	1000	1250	5	1	13738484	301	-2.21	1.73	12	1.04	-992.00	1264.00	6972	20240418	-68.59	1980	20241209	10.61	6972	-68.59	20240418	1980	10.61	20241209	7360	-70.24	20240418	1980	10.61	20241209	N	354200	1000	137 억	31024	N	N	N	N
108	20241211	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	120	2	5.74	307958805	140880	121.84	2105	2220	2090	2715	1465	2090	2185.97	0.23	0	54464	2173	2131	2083	2041	1993	2152	2062	137	625	1000	1250	5	1	13738484	304	-2.23	1.75	12	1.03	-992.00	1264.00	6972	20240418	-68.30	1980	20241209	11.62	6972	-68.30	20240418	1980	11.62	20241209	7360	-69.97	20240418	1980	11.62	20241209	N	354200	1000	137 억	31024	N	N	N	N
109	20241211	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	110	2	5.26	285484325	130608	112.95	2105	2220	2090	2715	1465	2090	2185.81	0.23	0	47341	2173	2131	2083	2041	1993	2152	2062	137	625	1000	1250	5	1	13738484	302	-2.22	1.74	12	0.95	-992.00	1264.00	6972	20240418	-68.45	1980	20241209	11.11	6972	-68.45	20240418	1980	11.11	20241209	7360	-70.11	20240418	1980	11.11	20241209	N	354200	1000	137 억	31024	N	N	N	N
110	20241211	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	120	2	5.74	248497675	113746	98.37	2105	2220	2090	2715	1465	2090	2184.67	0.23	0	39974	2173	2131	2083	2041	1993	2152	2062	137	625	1000	1250	5	1	13738484	304	-2.23	1.75	12	0.83	-992.00	1264.00	6972	20240418	-68.30	1980	20241209	11.62	6972	-68.30	20240418	1980	11.62	20241209	7360	-69.97	20240418	1980	11.62	20241209	N	354200	1000	137 억	31024	N	N	N	N
111	20241211	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	110	2	5.26	201577555	92483	79.98	2105	2220	2090	2715	1465	2090	2179.62	0.23	0	27519	2173	2131	2083	2041	1993	2152	2062	137	625	1000	1250	5	1	13738484	302	-2.22	1.74	12	0.67	-992.00	1264.00	6972	20240418	-68.45	1980	20241209	11.11	6972	-68.45	20240418	1980	11.11	20241209	7360	-70.11	20240418	1980	11.11	20241209	N	354200	1000	137 억	31024	N	N	N	N
112	20241211	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	95	2	4.55	156255490	71839	62.13	2105	2220	2090	2715	1465	2090	2175.08	0.23	0	21374	2173	2131	2083	2041	1993	2152	2062	137	625	1000	1250	5	1	13738484	300	-2.20	1.73	12	0.52	-992.00	1264.00	6972	20240418	-68.66	1980	20241209	10.35	6972	-68.66	20240418	1980	10.35	20241209	7360	-70.31	20240418	1980	10.35	20241209	N	354200	1000	137 억	31024	N	N	N	N
113	20241211	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	110	2	5.26	44453205	20363	17.61	2105	2220	2090	2715	1465	2090	2183.04	0.23	0	-170	2173	2131	2083	2041	1993	2152	2062	137	625	1000	1250	5	1	13738484	302	-2.22	1.74	12	0.15	-992.00	1264.00	6972	20240418	-68.45	1980	20241209	11.11	6972	-68.45	20240418	1980	11.11	20241209	7360	-70.11	20240418	1980	11.11	20241209	N	354200	1000	137 억	31024	N	N	N	N
114	20241210	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	80	2	3.98	233680945	112321	34.75	2035	2125	2035	2610	1410	2010	2080.46	0.07	0	21344	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	287	-2.11	1.65	12	0.82	-992.00	1264.00	6972	20240418	-70.02	1980	20241209	5.56	6972	-70.02	20240418	1980	5.56	20241209	7360	-71.60	20240418	1980	5.56	20241209	N	354200	1000	137 억	9950	N	N	N	N
115	20241210	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	75	2	3.73	228312165	109752	33.95	2035	2125	2035	2610	1410	2010	2080.26	0.07	0	20320	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	286	-2.10	1.65	12	0.80	-992.00	1264.00	6972	20240418	-70.09	1980	20241209	5.30	6972	-70.09	20240418	1980	5.30	20241209	7360	-71.67	20240418	1980	5.30	20241209	N	354200	1000	137 억	9950	N	N	N	N
116	20241210	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	75	2	3.73	215044820	103386	31.98	2035	2125	2035	2610	1410	2010	2080.02	0.07	0	18812	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	286	-2.10	1.65	12	0.75	-992.00	1264.00	6972	20240418	-70.09	1980	20241209	5.30	6972	-70.09	20240418	1980	5.30	20241209	7360	-71.67	20240418	1980	5.30	20241209	N	354200	1000	137 억	9950	N	N	N	N
117	20241210	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	80	2	3.98	179634565	86370	26.72	2035	2125	2035	2610	1410	2010	2079.83	0.07	0	9680	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	287	-2.11	1.65	12	0.63	-992.00	1264.00	6972	20240418	-70.02	1980	20241209	5.56	6972	-70.02	20240418	1980	5.56	20241209	7360	-71.60	20240418	1980	5.56	20241209	N	354200	1000	137 억	9950	N	N	N	N
118	20241210	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	55	2	2.74	167655045	80607	24.94	2035	2125	2035	2610	1410	2010	2079.91	0.07	0	10573	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	284	-2.08	1.63	12	0.59	-992.00	1264.00	6972	20240418	-70.38	1980	20241209	4.29	6972	-70.38	20240418	1980	4.29	20241209	7360	-71.94	20240418	1980	4.29	20241209	N	354200	1000	137 억	9950	N	N	N	N
119	20241210	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	110	2	5.47	114575980	55217	17.08	2035	2120	2035	2610	1410	2010	2075.01	0.07	0	6518	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	291	-2.14	1.68	12	0.40	-992.00	1264.00	6972	20240418	-69.59	1980	20241209	7.07	6972	-69.59	20240418	1980	7.07	20241209	7360	-71.20	20240418	1980	7.07	20241209	N	354200	1000	137 억	9950	N	N	N	N
120	20241210	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	75	2	3.73	69880595	33942	10.50	2035	2090	2035	2610	1410	2010	2058.82	0.07	0	10008	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	286	-2.10	1.65	12	0.25	-992.00	1264.00	6972	20240418	-70.09	1980	20241209	5.30	6972	-70.09	20240418	1980	5.30	20241209	7360	-71.67	20240418	1980	5.30	20241209	N	354200	1000	137 억	9950	N	N	N	N
121	20241210	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	50	2	2.49	25550320	12431	3.85	2035	2090	2035	2610	1410	2010	2055.37	0.07	0	2404	2363	2186	2083	1906	1803	2135	1855	137	600	1000	1200	5	1	13738484	283	-2.08	1.63	12	0.09	-992.00	1264.00	6972	20240418	-70.45	1980	20241209	4.04	6972	-70.45	20240418	1980	4.04	20241209	7360	-72.01	20240418	1980	4.04	20241209	N	354200	1000	137 억	9950	N	N	N	N
122	20241209	161138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2010	-260	5	-11.45	666112012	322979	12.05	2260	2260	1980	2950	1590	2270	2062.27	0.28	0	-27888	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	276	-2.03	1.59	12	2.35	-992.00	1264.00	6972	20240418	-71.17	1980	20241209	1.52	6972	-71.17	20240418	1980	1.52	20241209	7360	-72.69	20240418	1980	1.52	20241209	N	354200	1000	137 억	37898	N	N	N	N
123	20241209	151140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2010	-260	5	-11.45	656963355	318422	11.88	2260	2260	1980	2950	1590	2270	2062.94	0.28	0	-27150	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	276	-2.03	1.59	12	2.32	-992.00	1264.00	6972	20240418	-71.17	1980	20241209	1.52	6972	-71.17	20240418	1980	1.52	20241209	7360	-72.69	20240418	1980	1.52	20241209	N	354200	1000	137 억	37898	N	N	N	N
124	20241209	141139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2010	-260	5	-11.45	563912740	271818	10.14	2260	2260	2000	2950	1590	2270	2074.33	0.28	0	-5082	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	276	-2.03	1.59	12	1.98	-992.00	1264.00	6972	20240418	-71.17	2000	20241209	0.50	6972	-71.17	20240418	2000	0.50	20241209	7360	-72.69	20240418	2000	0.50	20241209	N	354200	1000	137 억	37898	N	N	N	N
125	20241209	131143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2005	-265	5	-11.67	523777960	251833	9.40	2260	2260	2000	2950	1590	2270	2079.58	0.28	0	-4820	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	275	-2.02	1.59	12	1.83	-992.00	1264.00	6972	20240418	-71.24	2000	20241209	0.25	6972	-71.24	20240418	2000	0.25	20241209	7360	-72.76	20240418	2000	0.25	20241209	N	354200	1000	137 억	37898	N	N	N	N
126	20241209	121138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2015	-255	5	-11.23	474313725	227199	8.48	2260	2260	2000	2950	1590	2270	2087.36	0.28	0	-8060	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	277	-2.03	1.59	12	1.65	-992.00	1264.00	6972	20240418	-71.10	2000	20241209	0.75	6972	-71.10	20240418	2000	0.75	20241209	7360	-72.62	20240418	2000	0.75	20241209	N	354200	1000	137 억	37898	N	N	N	N
127	20241209	111139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2050	-220	5	-9.69	407309950	193964	7.24	2260	2260	2030	2950	1590	2270	2099.60	0.28	0	-12004	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	282	-2.07	1.62	12	1.41	-992.00	1264.00	6972	20240418	-70.60	2030	20241209	0.99	6972	-70.60	20240418	2030	0.99	20241209	7360	-72.15	20240418	2030	0.99	20241209	N	354200	1000	137 억	37898	N	N	N	N
128	20241209	101136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2095	-175	5	-7.71	307865970	145649	5.43	2260	2260	2030	2950	1590	2270	2113.35	0.28	0	-12303	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	288	-2.11	1.66	12	1.06	-992.00	1264.00	6972	20240418	-69.95	2030	20241209	3.20	6972	-69.95	20240418	2030	3.20	20241209	7360	-71.54	20240418	2030	3.20	20241209	N	354200	1000	137 억	37898	N	N	N	N
129	20241209	091130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2085	-185	5	-8.15	138103050	63733	2.38	2260	2260	2085	2950	1590	2270	2166.30	0.28	0	-8082	2950	2610	2395	2055	1840	2780	2225	137	680	1000	1360	5	1	13738484	286	-2.10	1.65	12	0.46	-992.00	1264.00	6972	20240418	-70.09	2065	20240909	0.97	6972	-70.09	20240418	2065	0.97	20240909	7360	-71.67	20240418	2085	0.00	20241209	N	354200	1000	137 억	37898	N	N	N	N
130	20241206	161129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2270	75	2	3.42	6679580680	2676548	1344.34	2180	2735	2180	2850	1540	2195	2495.72	0.30	0	-4269	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	312	-2.29	1.80	12	19.48	-992.00	1264.00	6972	20240418	-67.44	2065	20240909	9.93	6972	-67.44	20240418	2065	9.93	20240909	7360	-69.16	20240418	2180	4.13	20241206	N	354200	1000	137 억	41773	N	N	N	N
131	20241206	151133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2250	55	2	2.51	6594429665	2638811	1325.38	2180	2735	2180	2850	1540	2195	2499.02	0.30	0	-3165	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	309	-2.27	1.78	12	19.21	-992.00	1264.00	6972	20240418	-67.73	2065	20240909	8.96	6972	-67.73	20240418	2065	8.96	20240909	7360	-69.43	20240418	2180	3.21	20241206	N	354200	1000	137 억	41773	N	N	N	N
132	20241206	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2290	95	2	4.33	6418483340	2561665	1286.64	2180	2735	2180	2850	1540	2195	2505.59	0.30	0	4753	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	315	-2.31	1.81	12	18.65	-992.00	1264.00	6972	20240418	-67.15	2065	20240909	10.90	6972	-67.15	20240418	2065	10.90	20240909	7360	-68.89	20240418	2180	5.05	20241206	N	354200	1000	137 억	41773	N	N	N	N
133	20241206	131131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2305	110	2	5.01	6171516640	2454193	1232.66	2180	2735	2180	2850	1540	2195	2514.68	0.30	0	13234	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	317	-2.32	1.82	12	17.86	-992.00	1264.00	6972	20240418	-66.94	2065	20240909	11.62	6972	-66.94	20240418	2065	11.62	20240909	7360	-68.68	20240418	2180	5.73	20241206	N	354200	1000	137 억	41773	N	N	N	N
134	20241206	121122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2380	185	2	8.43	5929231525	2350482	1180.57	2180	2735	2180	2850	1540	2195	2522.56	0.30	0	15870	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	327	-2.40	1.88	12	17.11	-992.00	1264.00	6972	20240418	-65.86	2065	20240909	15.25	6972	-65.86	20240418	2065	15.25	20240909	7360	-67.66	20240418	2180	9.17	20241206	N	354200	1000	137 억	41773	N	N	N	N
135	20241206	111121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2410	215	2	9.79	5785054095	2290027	1150.20	2180	2735	2180	2850	1540	2195	2526.19	0.30	0	20245	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	331	-2.43	1.91	12	16.67	-992.00	1264.00	6972	20240418	-65.43	2065	20240909	16.71	6972	-65.43	20240418	2065	16.71	20240909	7360	-67.26	20240418	2180	10.55	20241206	N	354200	1000	137 억	41773	N	N	N	N
136	20241206	101121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2475	280	2	12.76	5256619100	2070051	1039.71	2180	2735	2180	2850	1540	2195	2539.37	0.30	0	37597	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	340	-2.49	1.96	12	15.07	-992.00	1264.00	6972	20240418	-64.50	2065	20240909	19.85	6972	-64.50	20240418	2065	19.85	20240909	7360	-66.37	20240418	2180	13.53	20241206	N	354200	1000	137 억	41773	N	N	N	N
137	20241206	091131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2510	315	2	14.35	828768520	330809	166.15	2180	2630	2180	2850	1540	2195	2505.28	0.30	0	-16801	2508	2351	2273	2116	2038	2312	2077	137	655	1000	1310	5	1	13738484	345	-2.53	1.99	12	2.41	-992.00	1264.00	6972	20240418	-64.00	2065	20240909	21.55	6972	-64.00	20240418	2065	21.55	20240909	7360	-65.90	20240418	2180	15.14	20241206	N	354200	1000	137 억	41773	N	N	N	N
138	20241205	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-210	5	-8.73	453464005	199052	93.79	2430	2430	2195	3125	1685	2405	2278.22	0.29	0	801	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	302	-2.21	1.74	12	1.45	-992.00	1264.00	6972	20240418	-68.52	2065	20240909	6.30	6972	-68.52	20240418	2065	6.30	20240909	7360	-70.18	20240418	2180	0.69	20240909	N	354200	1000	137 억	40100	N	N	N	N
139	20241205	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-190	5	-7.90	423923225	185659	87.48	2430	2430	2210	3125	1685	2405	2283.34	0.29	0	4115	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	304	-2.23	1.75	12	1.35	-992.00	1264.00	6972	20240418	-68.23	2065	20240909	7.26	6972	-68.23	20240418	2065	7.26	20240909	7360	-69.90	20240418	2180	1.61	20240909	N	354200	1000	137 억	40100	N	N	N	N
140	20241205	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-160	5	-6.65	343767040	149830	70.59	2430	2430	2240	3125	1685	2405	2294.38	0.29	0	14980	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	308	-2.26	1.78	12	1.09	-992.00	1264.00	6972	20240418	-67.80	2065	20240909	8.72	6972	-67.80	20240418	2065	8.72	20240909	7360	-69.50	20240418	2180	2.98	20240909	N	354200	1000	137 억	40100	N	N	N	N
141	20241205	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	-115	5	-4.78	215739900	93231	43.93	2430	2430	2285	3125	1685	2405	2314.04	0.29	0	8655	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	315	-2.31	1.81	12	0.68	-992.00	1264.00	6972	20240418	-67.15	2065	20240909	10.90	6972	-67.15	20240418	2065	10.90	20240909	7360	-68.89	20240418	2180	5.05	20240909	N	354200	1000	137 억	40100	N	N	N	N
142	20241205	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	-80	5	-3.33	189619825	81896	38.59	2430	2430	2285	3125	1685	2405	2315.37	0.29	0	8922	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	319	-2.34	1.84	12	0.60	-992.00	1264.00	6972	20240418	-66.65	2065	20240909	12.59	6972	-66.65	20240418	2065	12.59	20240909	7360	-68.41	20240418	2180	6.65	20240909	N	354200	1000	137 억	40100	N	N	N	N
143	20241205	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-110	5	-4.57	156942710	67672	31.88	2430	2430	2285	3125	1685	2405	2319.17	0.29	0	7791	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	315	-2.31	1.82	12	0.49	-992.00	1264.00	6972	20240418	-67.08	2065	20240909	11.14	6972	-67.08	20240418	2065	11.14	20240909	7360	-68.82	20240418	2180	5.28	20240909	N	354200	1000	137 억	40100	N	N	N	N
144	20241205	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-70	5	-2.91	99110365	42576	20.06	2430	2430	2285	3125	1685	2405	2327.85	0.29	0	4768	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	321	-2.35	1.85	12	0.31	-992.00	1264.00	6972	20240418	-66.51	2065	20240909	13.08	6972	-66.51	20240418	2065	13.08	20240909	7360	-68.27	20240418	2180	7.11	20240909	N	354200	1000	137 억	40100	N	N	N	N
145	20241205	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-45	5	-1.87	18036545	7588	3.58	2430	2430	2355	3125	1685	2405	2376.98	0.29	0	781	2575	2490	2440	2355	2305	2465	2330	137	720	1000	1440	5	1	13738484	324	-2.38	1.87	12	0.06	-992.00	1264.00	6972	20240418	-66.15	2065	20240909	14.29	6972	-66.15	20240418	2065	14.29	20240909	7360	-67.93	20240418	2180	8.26	20240909	N	354200	1000	137 억	40100	N	N	N	N
146	20241204	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-165	5	-6.42	515805535	210218	97.76	2480	2525	2390	3340	1800	2570	2453.91	0.31	0	-2494	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	330	-2.42	1.90	12	1.53	-992.00	1264.00	6972	20240418	-65.50	2065	20240909	16.46	6972	-65.50	20240418	2065	16.46	20240909	7360	-67.32	20240418	2180	10.32	20240909	N	354200	1000	137 억	42069	N	N	N	N
147	20241204	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-165	5	-6.42	492410625	200492	93.24	2480	2525	2390	3340	1800	2570	2456.01	0.31	0	-2254	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	330	-2.42	1.90	12	1.46	-992.00	1264.00	6972	20240418	-65.50	2065	20240909	16.46	6972	-65.50	20240418	2065	16.46	20240909	7360	-67.32	20240418	2180	10.32	20240909	N	354200	1000	137 억	42069	N	N	N	N
148	20241204	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-140	5	-5.45	379642200	153679	71.47	2480	2525	2400	3340	1800	2570	2470.36	0.31	0	10789	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	334	-2.45	1.92	12	1.12	-992.00	1264.00	6972	20240418	-65.15	2065	20240909	17.68	6972	-65.15	20240418	2065	17.68	20240909	7360	-66.98	20240418	2180	11.47	20240909	N	354200	1000	137 억	42069	N	N	N	N
149	20241204	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-120	5	-4.67	332487540	134344	62.47	2480	2525	2400	3340	1800	2570	2474.90	0.31	0	13895	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	337	-2.47	1.94	12	0.98	-992.00	1264.00	6972	20240418	-64.86	2065	20240909	18.64	6972	-64.86	20240418	2065	18.64	20240909	7360	-66.71	20240418	2180	12.39	20240909	N	354200	1000	137 억	42069	N	N	N	N
150	20241204	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-110	5	-4.28	322027885	130071	60.49	2480	2525	2400	3340	1800	2570	2475.79	0.31	0	13776	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	338	-2.48	1.95	12	0.95	-992.00	1264.00	6972	20240418	-64.72	2065	20240909	19.13	6972	-64.72	20240418	2065	19.13	20240909	7360	-66.58	20240418	2180	12.84	20240909	N	354200	1000	137 억	42069	N	N	N	N
151	20241204	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-140	5	-5.45	298859320	120579	56.07	2480	2525	2400	3340	1800	2570	2478.54	0.31	0	16022	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	334	-2.45	1.92	12	0.88	-992.00	1264.00	6972	20240418	-65.15	2065	20240909	17.68	6972	-65.15	20240418	2065	17.68	20240909	7360	-66.98	20240418	2180	11.47	20240909	N	354200	1000	137 억	42069	N	N	N	N
152	20241204	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	-85	5	-3.31	252645380	101733	47.31	2480	2525	2400	3340	1800	2570	2483.42	0.31	0	14851	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	341	-2.51	1.97	12	0.74	-992.00	1264.00	6972	20240418	-64.36	2065	20240909	20.34	6972	-64.36	20240418	2065	20.34	20240909	7360	-66.24	20240418	2180	13.99	20240909	N	354200	1000	137 억	42069	N	N	N	N
153	20241204	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-70	5	-2.72	60216825	24291	11.30	2480	2525	2400	3340	1800	2570	2478.98	0.31	0	4174	2710	2640	2595	2525	2480	2617	2502	137	770	1000	1540	5	1	13738484	343	-2.52	1.98	12	0.18	-992.00	1264.00	6972	20240418	-64.14	2065	20240909	21.07	6972	-64.14	20240418	2065	21.07	20240909	7360	-66.03	20240418	2180	14.68	20240909	N	354200	1000	137 억	42069	N	N	N	N
154	20241203	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-5	5	-0.19	552982050	213145	13.93	2605	2665	2550	3345	1805	2575	2594.39	0.16	0	20793	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	353	-2.59	2.03	12	1.55	-992.00	1264.00	6972	20240418	-63.14	2065	20240909	24.46	6972	-63.14	20240418	2065	24.46	20240909	7360	-65.08	20240418	2180	17.89	20240909	N	354200	1000	137 억	21829	N	N	N	N
155	20241203	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	15	2	0.58	533083325	205410	13.43	2605	2665	2550	3345	1805	2575	2595.22	0.16	0	20621	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	356	-2.61	2.05	12	1.50	-992.00	1264.00	6972	20240418	-62.85	2065	20240909	25.42	6972	-62.85	20240418	2065	25.42	20240909	7360	-64.81	20240418	2180	18.81	20240909	N	354200	1000	137 억	21829	N	N	N	N
156	20241203	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	10	2	0.39	461314785	177583	11.61	2605	2665	2550	3345	1805	2575	2597.74	0.16	0	17536	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	355	-2.61	2.05	12	1.29	-992.00	1264.00	6972	20240418	-62.92	2065	20240909	25.18	6972	-62.92	20240418	2065	25.18	20240909	7360	-64.88	20240418	2180	18.58	20240909	N	354200	1000	137 억	21829	N	N	N	N
157	20241203	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	60	2	2.33	409420845	157551	10.30	2605	2665	2550	3345	1805	2575	2598.66	0.16	0	17305	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	362	-2.66	2.08	12	1.15	-992.00	1264.00	6972	20240418	-62.21	2065	20240909	27.60	6972	-62.21	20240418	2065	27.60	20240909	7360	-64.20	20240418	2180	20.87	20240909	N	354200	1000	137 억	21829	N	N	N	N
158	20241203	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	20	2	0.78	322415945	124272	8.12	2605	2630	2550	3345	1805	2575	2594.44	0.16	0	12331	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	357	-2.62	2.05	12	0.90	-992.00	1264.00	6972	20240418	-62.78	2065	20240909	25.67	6972	-62.78	20240418	2065	25.67	20240909	7360	-64.74	20240418	2180	19.04	20240909	N	354200	1000	137 억	21829	N	N	N	N
159	20241203	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	0	3	0.00	294757890	113572	7.42	2605	2630	2550	3345	1805	2575	2595.34	0.16	0	10732	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	354	-2.60	2.04	12	0.83	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	21829	N	N	N	N
160	20241203	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	0	3	0.00	256085165	98606	6.45	2605	2630	2550	3345	1805	2575	2597.06	0.16	0	11187	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	354	-2.60	2.04	12	0.72	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	21829	N	N	N	N
161	20241203	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	25	2	0.97	96248790	36884	2.41	2605	2630	2600	3345	1805	2575	2609.50	0.16	0	15599	3408	2991	2778	2361	2148	2885	2255	137	770	1000	1540	5	1	13738484	357	-2.62	2.06	12	0.27	-992.00	1264.00	6972	20240418	-62.71	2065	20240909	25.91	6972	-62.71	20240418	2065	25.91	20240909	7360	-64.67	20240418	2180	19.27	20240909	N	354200	1000	137 억	21829	N	N	N	N
162	20241202	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-265	5	-9.33	4447657390	1526157	438.21	2920	3195	2565	3690	1990	2840	2914.86	0.48	0	-46985	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	354	-2.60	2.04	12	11.11	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	66125	N	N	N	N
163	20241202	151302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-255	5	-8.98	4368821905	1495606	429.43	2920	3195	2565	3690	1990	2840	2921.11	0.48	0	-43989	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	355	-2.61	2.05	12	10.89	-992.00	1264.00	6972	20240418	-62.92	2065	20240909	25.18	6972	-62.92	20240418	2065	25.18	20240909	7360	-64.88	20240418	2180	18.58	20240909	N	354200	1000	137 억	66125	N	N	N	N
164	20241202	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-240	5	-8.45	4079567490	1384240	397.46	2920	3195	2590	3690	1990	2840	2947.16	0.48	0	-37089	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	357	-2.62	2.06	12	10.08	-992.00	1264.00	6972	20240418	-62.71	2065	20240909	25.91	6972	-62.71	20240418	2065	25.91	20240909	7360	-64.67	20240418	2180	19.27	20240909	N	354200	1000	137 억	66125	N	N	N	N
165	20241202	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	200	2	7.04	2751258620	908314	260.81	2920	3195	2855	3690	1990	2840	3028.99	0.48	0	-43130	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	418	-3.06	2.41	12	6.61	-992.00	1264.00	6972	20240418	-56.40	2065	20240909	47.22	6972	-56.40	20240418	2065	47.22	20240909	7360	-58.70	20240418	2180	39.45	20240909	N	354200	1000	137 억	66125	N	N	N	N
166	20241202	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	150	2	5.28	1270054630	428391	123.00	2920	3060	2855	3690	1990	2840	2964.74	0.48	0	-6902	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	411	-3.01	2.37	12	3.12	-992.00	1264.00	6972	20240418	-57.11	2065	20240909	44.79	6972	-57.11	20240418	2065	44.79	20240909	7360	-59.38	20240418	2180	37.16	20240909	N	354200	1000	137 억	66125	N	N	N	N
167	20241202	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	125	2	4.40	1138797035	384172	110.31	2920	3060	2855	3690	1990	2840	2964.32	0.48	0	-2725	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	407	-2.99	2.35	12	2.80	-992.00	1264.00	6972	20240418	-57.47	2065	20240909	43.58	6972	-57.47	20240418	2065	43.58	20240909	7360	-59.71	20240418	2180	36.01	20240909	N	354200	1000	137 억	66125	N	N	N	N
168	20241202	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	80	2	2.82	991720850	334647	96.09	2920	3060	2855	3690	1990	2840	2963.52	0.48	0	-6197	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	401	-2.94	2.31	12	2.44	-992.00	1264.00	6972	20240418	-58.12	2065	20240909	41.40	6972	-58.12	20240418	2065	41.40	20240909	7360	-60.33	20240418	2180	33.94	20240909	N	354200	1000	137 억	66125	N	N	N	N
169	20241202	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	120	2	4.23	348309455	118529	34.03	2920	3015	2855	3690	1990	2840	2938.68	0.48	0	-9077	3060	2950	2740	2630	2420	3005	2685	137	850	1000	1700	5	1	13738484	407	-2.98	2.34	12	0.86	-992.00	1264.00	6972	20240418	-57.54	2065	20240909	43.34	6972	-57.54	20240418	2065	43.34	20240909	7360	-59.78	20240418	2180	35.78	20240909	N	354200	1000	137 억	66125	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History