KissMeData/066980/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	51	2	3.12	55703770	33616	40.77	1625	1698	1625	2125	1145	1635	1657.06	1.38	7914	7914	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	876	93.67	0.65	12	0.06	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	3970	-57.53	20240315	1499	12.47	20240110	3970	-57.53	20240315	1499	12.47	20240110	0.66	N	066980	500	259 억	717886	N	N	N	N
3	20241231	150638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	51	2	3.12	55703770	33616	40.77	1625	1698	1625	2125	1145	1635	1657.06	1.38	7914	7914	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	876	93.67	0.65	12	0.06	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	3970	-57.53	20240315	1499	12.47	20240110	3970	-57.53	20240315	1499	12.47	20240110	0.66	N	066980	500	259 억	717886	N	N	N	N
4	20241231	140636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	51	2	3.12	55703770	33616	40.77	1625	1698	1625	2125	1145	1635	1657.06	1.38	7914	7914	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	876	93.67	0.65	12	0.06	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	3970	-57.53	20240315	1499	12.47	20240110	3970	-57.53	20240315	1499	12.47	20240110	0.66	N	066980	500	259 억	717886	N	N	N	N
5	20241231	130637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	51	2	3.12	55703770	33616	40.77	1625	1698	1625	2125	1145	1635	1657.06	1.38	7914	7914	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	876	93.67	0.65	12	0.06	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	3970	-57.53	20240315	1499	12.47	20240110	3970	-57.53	20240315	1499	12.47	20240110	0.66	N	066980	500	259 억	717886	N	N	N	N
6	20241231	120637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	51	2	3.12	55703770	33616	40.77	1625	1698	1625	2125	1145	1635	1657.06	1.38	7914	7914	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	876	93.67	0.65	12	0.06	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	3970	-57.53	20240315	1499	12.47	20240110	3970	-57.53	20240315	1499	12.47	20240110	0.66	N	066980	500	259 억	717886	N	N	N	N
7	20241231	110636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	51	2	3.12	55703770	33616	40.77	1625	1698	1625	2125	1145	1635	1657.06	1.38	7914	7914	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	876	93.67	0.65	12	0.06	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	3970	-57.53	20240315	1499	12.47	20240110	3970	-57.53	20240315	1499	12.47	20240110	0.66	N	066980	500	259 억	717886	N	N	N	N
8	20241231	100632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	51	2	3.12	55703770	33616	40.77	1625	1698	1625	2125	1145	1635	1657.06	1.38	7914	7914	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	876	93.67	0.65	12	0.06	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	3970	-57.53	20240315	1499	12.47	20240110	3970	-57.53	20240315	1499	12.47	20240110	0.66	N	066980	500	259 억	717886	N	N	N	N
9	20241231	090639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	51	2	3.12	55703770	33616	40.77	1625	1698	1625	2125	1145	1635	1657.06	1.38	7914	7914	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	876	93.67	0.65	12	0.06	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	3970	-57.53	20240315	1499	12.47	20240110	3970	-57.53	20240315	1499	12.47	20240110	0.66	N	066980	500	259 억	717886	N	N	N	N
10	20241230	160634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	51	2	3.12	55703770	33616	40.77	1625	1698	1625	2125	1145	1635	1657.06	1.37	0	7914	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	876	93.67	0.65	12	0.06	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	3970	-57.53	20240315	1499	12.47	20240110	3970	-57.53	20240315	1499	12.47	20240110	0.66	N	066980	500	259 억	709972	N	N	N	N
11	20241230	150638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1654	19	2	1.16	45824552	27739	33.64	1625	1698	1625	2125	1145	1635	1651.99	1.37	0	6388	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	859	91.89	0.63	12	0.05	18.00	2605.00	3970	20240315	-58.34	1499	20240110	10.34	3970	-58.34	20240315	1499	10.34	20240110	3970	-58.34	20240315	1499	10.34	20240110	0.66	N	066980	500	259 억	709972	N	N	N	N
12	20241230	140636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1655	20	2	1.22	39833965	24148	29.29	1625	1698	1625	2125	1145	1635	1649.58	1.37	0	6575	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	860	91.94	0.64	12	0.05	18.00	2605.00	3970	20240315	-58.31	1499	20240110	10.41	3970	-58.31	20240315	1499	10.41	20240110	3970	-58.31	20240315	1499	10.41	20240110	0.66	N	066980	500	259 억	709972	N	N	N	N
13	20241230	130635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1647	12	2	0.73	37798308	22908	27.78	1625	1698	1625	2125	1145	1635	1650.00	1.37	0	6071	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	855	91.50	0.63	12	0.04	18.00	2605.00	3970	20240315	-58.51	1499	20240110	9.87	3970	-58.51	20240315	1499	9.87	20240110	3970	-58.51	20240315	1499	9.87	20240110	0.66	N	066980	500	259 억	709972	N	N	N	N
14	20241230	120634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1640	5	2	0.31	36601202	22179	26.90	1625	1698	1625	2125	1145	1635	1650.26	1.37	0	5896	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	852	91.11	0.63	12	0.04	18.00	2605.00	3970	20240315	-58.69	1499	20240110	9.41	3970	-58.69	20240315	1499	9.41	20240110	3970	-58.69	20240315	1499	9.41	20240110	0.66	N	066980	500	259 억	709972	N	N	N	N
15	20241230	110635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1645	10	2	0.61	24554358	14831	17.99	1625	1698	1625	2125	1145	1635	1655.61	1.37	0	1129	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	854	91.39	0.63	12	0.03	18.00	2605.00	3970	20240315	-58.56	1499	20240110	9.74	3970	-58.56	20240315	1499	9.74	20240110	3970	-58.56	20240315	1499	9.74	20240110	0.66	N	066980	500	259 억	709972	N	N	N	N
16	20241230	100636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1674	39	2	2.39	14790386	8894	10.79	1625	1698	1625	2125	1145	1635	1662.96	1.37	0	1144	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	869	93.00	0.64	12	0.02	18.00	2605.00	3970	20240315	-57.83	1499	20240110	11.67	3970	-57.83	20240315	1499	11.67	20240110	3970	-57.83	20240315	1499	11.67	20240110	0.66	N	066980	500	259 억	709972	N	N	N	N
17	20241230	090637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1689	54	2	3.30	16392	10	0.01	1625	1698	1625	2125	1145	1635	1639.20	1.37	0	-1	1813	1724	1666	1577	1519	1695	1548	260	490	500	1110	1	1	51935125	877	93.83	0.65	12	0.00	18.00	2605.00	3970	20240315	-57.46	1499	20240110	12.68	3970	-57.46	20240315	1499	12.68	20240110	3970	-57.46	20240315	1499	12.68	20240110	0.66	N	066980	500	259 억	709972	N	N	N	N
18	20241227	160633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	-19	5	-1.15	136581149	82458	75.98	1648	1755	1608	2150	1158	1654	1656.38	1.42	0	-25334	1736	1695	1669	1628	1602	1682	1615	260	496	500	1120	1	1	51935125	849	90.83	0.63	12	0.16	18.00	2605.00	3970	20240315	-58.82	1499	20240110	9.07	3970	-58.82	20240315	1499	9.07	20240110	3970	-58.82	20240315	1499	9.07	20240110	0.66	N	066980	500	259 억	735012	N	N	N	N
19	20241227	150632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	-13	5	-0.79	133802111	80760	74.41	1648	1755	1608	2150	1158	1654	1656.79	1.42	0	-24970	1736	1695	1669	1628	1602	1682	1615	260	496	500	1120	1	1	51935125	852	91.17	0.63	12	0.16	18.00	2605.00	3970	20240315	-58.66	1499	20240110	9.47	3970	-58.66	20240315	1499	9.47	20240110	3970	-58.66	20240315	1499	9.47	20240110	0.66	N	066980	500	259 억	735012	N	N	N	N
20	20241227	140634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1615	-39	5	-2.36	107852705	64930	59.83	1648	1755	1608	2150	1158	1654	1661.06	1.42	0	-25476	1736	1695	1669	1628	1602	1682	1615	260	496	500	1120	1	1	51935125	839	89.72	0.62	12	0.13	18.00	2605.00	3970	20240315	-59.32	1499	20240110	7.74	3970	-59.32	20240315	1499	7.74	20240110	3970	-59.32	20240315	1499	7.74	20240110	0.66	N	066980	500	259 억	735012	N	N	N	N
21	20241227	130634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1615	-39	5	-2.36	96976869	58196	53.62	1648	1755	1615	2150	1158	1654	1666.38	1.42	0	-23837	1736	1695	1669	1628	1602	1682	1615	260	496	500	1120	1	1	51935125	839	89.72	0.62	12	0.11	18.00	2605.00	3970	20240315	-59.32	1499	20240110	7.74	3970	-59.32	20240315	1499	7.74	20240110	3970	-59.32	20240315	1499	7.74	20240110	0.66	N	066980	500	259 억	735012	N	N	N	N
22	20241227	120633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1620	-34	5	-2.06	88213513	52778	48.63	1648	1755	1615	2150	1158	1654	1671.41	1.42	0	-21576	1736	1695	1669	1628	1602	1682	1615	260	496	500	1120	1	1	51935125	841	90.00	0.62	12	0.10	18.00	2605.00	3970	20240315	-59.19	1499	20240110	8.07	3970	-59.19	20240315	1499	8.07	20240110	3970	-59.19	20240315	1499	8.07	20240110	0.66	N	066980	500	259 억	735012	N	N	N	N
23	20241227	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	-24	5	-1.45	69706106	41386	38.13	1648	1755	1629	2150	1158	1654	1684.29	1.42	0	-14308	1736	1695	1669	1628	1602	1682	1615	260	496	500	1120	1	1	51935125	847	90.56	0.63	12	0.08	18.00	2605.00	3970	20240315	-58.94	1499	20240110	8.74	3970	-58.94	20240315	1499	8.74	20240110	3970	-58.94	20240315	1499	8.74	20240110	0.66	N	066980	500	259 억	735012	N	N	N	N
24	20241227	100631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1666	12	2	0.73	55140465	32532	29.97	1648	1755	1634	2150	1158	1654	1694.96	1.42	0	-10488	1736	1695	1669	1628	1602	1682	1615	260	496	500	1120	1	1	51935125	865	92.56	0.64	12	0.06	18.00	2605.00	3970	20240315	-58.04	1499	20240110	11.14	3970	-58.04	20240315	1499	11.14	20240110	3970	-58.04	20240315	1499	11.14	20240110	0.66	N	066980	500	259 억	735012	N	N	N	N
25	20241227	090635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1668	14	2	0.85	26999374	15549	14.33	1648	1755	1648	2150	1158	1654	1736.41	1.42	0	-10022	1736	1695	1669	1628	1602	1682	1615	260	496	500	1120	1	1	51935125	866	92.67	0.64	12	0.03	18.00	2605.00	3970	20240315	-57.98	1499	20240110	11.27	3970	-57.98	20240315	1499	11.27	20240110	3970	-57.98	20240315	1499	11.27	20240110	0.66	N	066980	500	259 억	735012	N	N	N	N
26	20241226	160631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1654	-40	5	-2.36	180042837	108532	321.46	1710	1710	1643	2200	1186	1694	1658.89	1.35	0	35174	1766	1730	1711	1675	1656	1720	1665	260	506	500	1150	1	1	51935125	859	91.89	0.63	12	0.21	18.00	2605.00	3970	20240315	-58.34	1499	20240110	10.34	3970	-58.34	20240315	1499	10.34	20240110	3970	-58.34	20240315	1499	10.34	20240110	0.67	N	066980	500	259 억	699860	N	N	N	N
27	20241226	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	-51	5	-3.01	173686485	104686	310.07	1710	1710	1643	2200	1186	1694	1659.12	1.35	0	36436	1766	1730	1711	1675	1656	1720	1665	260	506	500	1150	1	1	51935125	853	91.28	0.63	12	0.20	18.00	2605.00	3970	20240315	-58.61	1499	20240110	9.61	3970	-58.61	20240315	1499	9.61	20240110	3970	-58.61	20240315	1499	9.61	20240110	0.67	N	066980	500	259 억	699860	N	N	N	N
28	20241226	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	-34	5	-2.01	106291570	63812	189.01	1710	1710	1650	2200	1186	1694	1665.70	1.35	0	11080	1766	1730	1711	1675	1656	1720	1665	260	506	500	1150	1	1	51935125	862	92.22	0.64	12	0.12	18.00	2605.00	3970	20240315	-58.19	1499	20240110	10.74	3970	-58.19	20240315	1499	10.74	20240110	3970	-58.19	20240315	1499	10.74	20240110	0.67	N	066980	500	259 억	699860	N	N	N	N
29	20241226	130629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-19	5	-1.12	64702525	38670	114.54	1710	1710	1652	2200	1186	1694	1673.20	1.35	0	-2044	1766	1730	1711	1675	1656	1720	1665	260	506	500	1150	1	1	51935125	870	93.06	0.64	12	0.07	18.00	2605.00	3970	20240315	-57.81	1499	20240110	11.74	3970	-57.81	20240315	1499	11.74	20240110	3970	-57.81	20240315	1499	11.74	20240110	0.67	N	066980	500	259 억	699860	N	N	N	N
30	20241226	120625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1668	-26	5	-1.53	62355278	37264	110.37	1710	1710	1652	2200	1186	1694	1673.34	1.35	0	-2856	1766	1730	1711	1675	1656	1720	1665	260	506	500	1150	1	1	51935125	866	92.67	0.64	12	0.07	18.00	2605.00	3970	20240315	-57.98	1499	20240110	11.27	3970	-57.98	20240315	1499	11.27	20240110	3970	-57.98	20240315	1499	11.27	20240110	0.67	N	066980	500	259 억	699860	N	N	N	N
31	20241226	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	-14	5	-0.83	31805976	18859	55.86	1710	1710	1680	2200	1186	1694	1686.51	1.35	0	-949	1766	1730	1711	1675	1656	1720	1665	260	506	500	1150	1	1	51935125	873	93.33	0.64	12	0.04	18.00	2605.00	3970	20240315	-57.68	1499	20240110	12.07	3970	-57.68	20240315	1499	12.07	20240110	3970	-57.68	20240315	1499	12.07	20240110	0.67	N	066980	500	259 억	699860	N	N	N	N
32	20241226	100628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	-2	5	-0.12	14741056	8709	25.80	1710	1710	1682	2200	1186	1694	1692.62	1.35	0	-333	1766	1730	1711	1675	1656	1720	1665	260	506	500	1150	1	1	51935125	879	94.00	0.65	12	0.02	18.00	2605.00	3970	20240315	-57.38	1499	20240110	12.88	3970	-57.38	20240315	1499	12.88	20240110	3970	-57.38	20240315	1499	12.88	20240110	0.67	N	066980	500	259 억	699860	N	N	N	N
33	20241226	090629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	2	2	0.12	1562259	921	2.73	1710	1710	1694	2200	1186	1694	1696.26	1.35	0	390	1766	1730	1711	1675	1656	1720	1665	260	506	500	1150	1	1	51935125	881	94.22	0.65	12	0.00	18.00	2605.00	3970	20240315	-57.28	1499	20240110	13.14	3970	-57.28	20240315	1499	13.14	20240110	3970	-57.28	20240315	1499	13.14	20240110	0.67	N	066980	500	259 억	699860	N	N	N	N
34	20241224	160627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1694	-26	5	-1.51	57131379	33608	35.21	1725	1747	1692	2235	1204	1720	1699.94	1.37	0	-10616	1828	1774	1725	1671	1622	1801	1698	260	515	500	1160	1	1	51935125	880	94.11	0.65	12	0.06	18.00	2605.00	3970	20240315	-57.33	1499	20240110	13.01	3970	-57.33	20240315	1499	13.01	20240110	3970	-57.33	20240315	1499	13.01	20240110	0.67	N	066980	500	259 억	709453	N	N	N	N
35	20241224	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-20	5	-1.16	34665219	20347	21.31	1725	1747	1692	2235	1204	1720	1703.70	1.37	0	-9118	1828	1774	1725	1671	1622	1801	1698	260	515	500	1160	1	1	51935125	883	94.44	0.65	12	0.04	18.00	2605.00	3970	20240315	-57.18	1499	20240110	13.41	3970	-57.18	20240315	1499	13.41	20240110	3970	-57.18	20240315	1499	13.41	20240110	0.67	N	066980	500	259 억	709453	N	N	N	N
36	20241224	140625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	-24	5	-1.40	26359499	15451	16.19	1725	1747	1696	2235	1204	1720	1706.01	1.37	0	-8599	1828	1774	1725	1671	1622	1801	1698	260	515	500	1160	1	1	51935125	881	94.22	0.65	12	0.03	18.00	2605.00	3970	20240315	-57.28	1499	20240110	13.14	3970	-57.28	20240315	1499	13.14	20240110	3970	-57.28	20240315	1499	13.14	20240110	0.67	N	066980	500	259 억	709453	N	N	N	N
37	20241224	130627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	-24	5	-1.40	23338187	13670	14.32	1725	1747	1696	2235	1204	1720	1707.26	1.37	0	-8305	1828	1774	1725	1671	1622	1801	1698	260	515	500	1160	1	1	51935125	881	94.22	0.65	12	0.03	18.00	2605.00	3970	20240315	-57.28	1499	20240110	13.14	3970	-57.28	20240315	1499	13.14	20240110	3970	-57.28	20240315	1499	13.14	20240110	0.67	N	066980	500	259 억	709453	N	N	N	N
38	20241224	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	-15	5	-0.87	13830691	8078	8.46	1725	1747	1701	2235	1204	1720	1712.14	1.37	0	-3232	1828	1774	1725	1671	1622	1801	1698	260	515	500	1160	1	1	51935125	885	94.72	0.65	12	0.02	18.00	2605.00	3970	20240315	-57.05	1499	20240110	13.74	3970	-57.05	20240315	1499	13.74	20240110	3970	-57.05	20240315	1499	13.74	20240110	0.67	N	066980	500	259 억	709453	N	N	N	N
39	20241224	110627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	-15	5	-0.87	9825006	5724	6.00	1725	1747	1704	2235	1204	1720	1716.46	1.37	0	-2655	1828	1774	1725	1671	1622	1801	1698	260	515	500	1160	1	1	51935125	885	94.72	0.65	12	0.01	18.00	2605.00	3970	20240315	-57.05	1499	20240110	13.74	3970	-57.05	20240315	1499	13.74	20240110	3970	-57.05	20240315	1499	13.74	20240110	0.67	N	066980	500	259 억	709453	N	N	N	N
40	20241224	100627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	-9	5	-0.52	5970641	3466	3.63	1725	1747	1705	2235	1204	1720	1722.63	1.37	0	-1174	1828	1774	1725	1671	1622	1801	1698	260	515	500	1160	1	1	51935125	889	95.06	0.66	12	0.01	18.00	2605.00	3970	20240315	-56.90	1499	20240110	14.14	3970	-56.90	20240315	1499	14.14	20240110	3970	-56.90	20240315	1499	14.14	20240110	0.67	N	066980	500	259 억	709453	N	N	N	N
41	20241224	090630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	27	2	1.57	678959	393	0.41	1725	1747	1725	2235	1204	1720	1727.63	1.37	0	236	1828	1774	1725	1671	1622	1801	1698	260	515	500	1160	1	1	51935125	907	97.06	0.67	12	0.00	18.00	2605.00	3970	20240315	-55.99	1499	20240110	16.54	3970	-55.99	20240315	1499	16.54	20240110	3970	-55.99	20240315	1499	16.54	20240110	0.67	N	066980	500	259 억	709453	N	N	N	N
42	20241223	160622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	45	2	2.69	162650000	93894	92.76	1676	1779	1676	2175	1173	1675	1732.27	1.32	0	22233	1835	1755	1710	1630	1585	1732	1607	260	500	500	1130	1	1	51935125	893	95.56	0.66	12	0.18	18.00	2605.00	3970	20240315	-56.68	1499	20240110	14.74	3970	-56.68	20240315	1499	14.74	20240110	3970	-56.68	20240315	1499	14.74	20240110	0.67	N	066980	500	259 억	687677	N	N	N	N
43	20241223	150626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	63	2	3.76	149147455	86075	85.03	1676	1779	1676	2175	1173	1675	1732.76	1.32	0	22099	1835	1755	1710	1630	1585	1732	1607	260	500	500	1130	1	1	51935125	903	96.56	0.67	12	0.17	18.00	2605.00	3970	20240315	-56.22	1499	20240110	15.94	3970	-56.22	20240315	1499	15.94	20240110	3970	-56.22	20240315	1499	15.94	20240110	0.67	N	066980	500	259 억	687677	N	N	N	N
44	20241223	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	90	2	5.37	137433902	79356	78.40	1676	1779	1676	2175	1173	1675	1731.87	1.32	0	19067	1835	1755	1710	1630	1585	1732	1607	260	500	500	1130	1	1	51935125	917	98.06	0.68	12	0.15	18.00	2605.00	3970	20240315	-55.54	1499	20240110	17.75	3970	-55.54	20240315	1499	17.75	20240110	3970	-55.54	20240315	1499	17.75	20240110	0.67	N	066980	500	259 억	687677	N	N	N	N
45	20241223	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	99	2	5.91	116581586	67449	66.63	1676	1779	1676	2175	1173	1675	1728.44	1.32	0	15756	1835	1755	1710	1630	1585	1732	1607	260	500	500	1130	1	1	51935125	921	98.56	0.68	12	0.13	18.00	2605.00	3970	20240315	-55.31	1499	20240110	18.35	3970	-55.31	20240315	1499	18.35	20240110	3970	-55.31	20240315	1499	18.35	20240110	0.67	N	066980	500	259 억	687677	N	N	N	N
46	20241223	120623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	50	2	2.99	34689343	20432	20.18	1676	1730	1676	2175	1173	1675	1697.79	1.32	0	10622	1835	1755	1710	1630	1585	1732	1607	260	500	500	1130	1	1	51935125	896	95.83	0.66	12	0.04	18.00	2605.00	3970	20240315	-56.55	1499	20240110	15.08	3970	-56.55	20240315	1499	15.08	20240110	3970	-56.55	20240315	1499	15.08	20240110	0.67	N	066980	500	259 억	687677	N	N	N	N
47	20241223	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1723	48	2	2.87	27532951	16269	16.07	1676	1730	1676	2175	1173	1675	1692.36	1.32	0	6986	1835	1755	1710	1630	1585	1732	1607	260	500	500	1130	1	1	51935125	895	95.72	0.66	12	0.03	18.00	2605.00	3970	20240315	-56.60	1499	20240110	14.94	3970	-56.60	20240315	1499	14.94	20240110	3970	-56.60	20240315	1499	14.94	20240110	0.67	N	066980	500	259 억	687677	N	N	N	N
48	20241223	100618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	45	2	2.69	24495074	14503	14.33	1676	1720	1676	2175	1173	1675	1688.97	1.32	0	6896	1835	1755	1710	1630	1585	1732	1607	260	500	500	1130	1	1	51935125	893	95.56	0.66	12	0.03	18.00	2605.00	3970	20240315	-56.68	1499	20240110	14.74	3970	-56.68	20240315	1499	14.74	20240110	3970	-56.68	20240315	1499	14.74	20240110	0.67	N	066980	500	259 억	687677	N	N	N	N
49	20241223	090621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	30	2	1.79	823799	490	0.48	1676	1711	1676	2175	1173	1675	1681.22	1.32	0	-3	1835	1755	1710	1630	1585	1732	1607	260	500	500	1130	1	1	51935125	885	94.72	0.65	12	0.00	18.00	2605.00	3970	20240315	-57.05	1499	20240110	13.74	3970	-57.05	20240315	1499	13.74	20240110	3970	-57.05	20240315	1499	13.74	20240110	0.67	N	066980	500	259 억	687677	N	N	N	N
50	20241220	160618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-52	5	-3.01	170902605	100708	123.55	1721	1790	1665	2245	1209	1727	1697.01	1.41	0	-45481	1790	1758	1730	1698	1670	1774	1714	260	518	500	1170	1	1	51935125	870	93.06	0.64	12	0.19	18.00	2605.00	3970	20240315	-57.81	1499	20240110	11.74	3970	-57.81	20240315	1499	11.74	20240110	3970	-57.81	20240315	1499	11.74	20240110	0.67	N	066980	500	259 억	733158	N	N	N	N
51	20241220	150621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	-35	5	-2.03	164173994	96692	118.62	1721	1790	1665	2245	1209	1727	1697.91	1.41	0	-44928	1790	1758	1730	1698	1670	1774	1714	260	518	500	1170	1	1	51935125	879	94.00	0.65	12	0.19	18.00	2605.00	3970	20240315	-57.38	1499	20240110	12.88	3970	-57.38	20240315	1499	12.88	20240110	3970	-57.38	20240315	1499	12.88	20240110	0.67	N	066980	500	259 억	733158	N	N	N	N
52	20241220	140620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1674	-53	5	-3.07	150094196	88298	108.32	1721	1790	1665	2245	1209	1727	1699.86	1.41	0	-49140	1790	1758	1730	1698	1670	1774	1714	260	518	500	1170	1	1	51935125	869	93.00	0.64	12	0.17	18.00	2605.00	3970	20240315	-57.83	1499	20240110	11.67	3970	-57.83	20240315	1499	11.67	20240110	3970	-57.83	20240315	1499	11.67	20240110	0.67	N	066980	500	259 억	733158	N	N	N	N
53	20241220	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1665	-62	5	-3.59	144633561	85033	104.32	1721	1790	1665	2245	1209	1727	1700.91	1.41	0	-50121	1790	1758	1730	1698	1670	1774	1714	260	518	500	1170	1	1	51935125	865	92.50	0.64	12	0.16	18.00	2605.00	3970	20240315	-58.06	1499	20240110	11.07	3970	-58.06	20240315	1499	11.07	20240110	3970	-58.06	20240315	1499	11.07	20240110	0.67	N	066980	500	259 억	733158	N	N	N	N
54	20241220	120617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	-48	5	-2.78	136313233	80061	98.22	1721	1790	1679	2245	1209	1727	1702.62	1.41	0	-48630	1790	1758	1730	1698	1670	1774	1714	260	518	500	1170	1	1	51935125	872	93.28	0.64	12	0.15	18.00	2605.00	3970	20240315	-57.71	1499	20240110	12.01	3970	-57.71	20240315	1499	12.01	20240110	3970	-57.71	20240315	1499	12.01	20240110	0.67	N	066980	500	259 억	733158	N	N	N	N
55	20241220	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-27	5	-1.56	59398260	34763	42.65	1721	1790	1700	2245	1209	1727	1708.66	1.41	0	-7588	1790	1758	1730	1698	1670	1774	1714	260	518	500	1170	1	1	51935125	883	94.44	0.65	12	0.07	18.00	2605.00	3970	20240315	-57.18	1499	20240110	13.41	3970	-57.18	20240315	1499	13.41	20240110	3970	-57.18	20240315	1499	13.41	20240110	0.67	N	066980	500	259 억	733158	N	N	N	N
56	20241220	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1702	-25	5	-1.45	46637354	27262	33.44	1721	1790	1700	2245	1209	1727	1710.71	1.41	0	-7619	1790	1758	1730	1698	1670	1774	1714	260	518	500	1170	1	1	51935125	884	94.56	0.65	12	0.05	18.00	2605.00	3970	20240315	-57.13	1499	20240110	13.54	3970	-57.13	20240315	1499	13.54	20240110	3970	-57.13	20240315	1499	13.54	20240110	0.67	N	066980	500	259 억	733158	N	N	N	N
57	20241220	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	2	2	0.12	10381846	6015	7.38	1721	1790	1721	2245	1209	1727	1725.99	1.41	0	-650	1790	1758	1730	1698	1670	1774	1714	260	518	500	1170	1	1	51935125	898	96.06	0.66	12	0.01	18.00	2605.00	3970	20240315	-56.45	1499	20240110	15.34	3970	-56.45	20240315	1499	15.34	20240110	3970	-56.45	20240315	1499	15.34	20240110	0.67	N	066980	500	259 억	733158	N	N	N	N
58	20241219	160618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	-40	5	-2.26	140660115	81435	145.28	1710	1762	1702	2295	1237	1767	1727.27	1.38	0	17080	1839	1802	1767	1730	1695	1785	1713	260	528	500	1200	1	1	51935125	897	95.94	0.66	12	0.16	18.00	2605.00	3970	20240315	-56.50	1499	20240110	15.21	3970	-56.50	20240315	1499	15.21	20240110	3970	-56.50	20240315	1499	15.21	20240110	0.66	N	066980	500	259 억	716078	N	N	N	N
59	20241219	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	-19	5	-1.08	124267324	71954	128.37	1710	1762	1702	2295	1237	1767	1727.04	1.38	0	15875	1839	1802	1767	1730	1695	1785	1713	260	528	500	1200	1	1	51935125	908	97.11	0.67	12	0.14	18.00	2605.00	3970	20240315	-55.97	1499	20240110	16.61	3970	-55.97	20240315	1499	16.61	20240110	3970	-55.97	20240315	1499	16.61	20240110	0.66	N	066980	500	259 억	716078	N	N	N	N
60	20241219	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	-31	5	-1.75	115802223	67087	119.68	1710	1762	1702	2295	1237	1767	1726.15	1.38	0	13288	1839	1802	1767	1730	1695	1785	1713	260	528	500	1200	1	1	51935125	902	96.44	0.67	12	0.13	18.00	2605.00	3970	20240315	-56.27	1499	20240110	15.81	3970	-56.27	20240315	1499	15.81	20240110	3970	-56.27	20240315	1499	15.81	20240110	0.66	N	066980	500	259 억	716078	N	N	N	N
61	20241219	130617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	-29	5	-1.64	103841936	60186	107.37	1710	1762	1702	2295	1237	1767	1725.35	1.38	0	8538	1839	1802	1767	1730	1695	1785	1713	260	528	500	1200	1	1	51935125	903	96.56	0.67	12	0.12	18.00	2605.00	3970	20240315	-56.22	1499	20240110	15.94	3970	-56.22	20240315	1499	15.94	20240110	3970	-56.22	20240315	1499	15.94	20240110	0.66	N	066980	500	259 억	716078	N	N	N	N
62	20241219	120618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	-35	5	-1.98	44387485	25678	45.81	1710	1762	1702	2295	1237	1767	1728.62	1.38	0	5868	1839	1802	1767	1730	1695	1785	1713	260	528	500	1200	1	1	51935125	900	96.22	0.66	12	0.05	18.00	2605.00	3970	20240315	-56.37	1499	20240110	15.54	3970	-56.37	20240315	1499	15.54	20240110	3970	-56.37	20240315	1499	15.54	20240110	0.66	N	066980	500	259 억	716078	N	N	N	N
63	20241219	110616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	-33	5	-1.87	24357838	14089	25.13	1710	1762	1702	2295	1237	1767	1728.85	1.38	0	3782	1839	1802	1767	1730	1695	1785	1713	260	528	500	1200	1	1	51935125	901	96.33	0.67	12	0.03	18.00	2605.00	3970	20240315	-56.32	1499	20240110	15.68	3970	-56.32	20240315	1499	15.68	20240110	3970	-56.32	20240315	1499	15.68	20240110	0.66	N	066980	500	259 억	716078	N	N	N	N
64	20241219	100608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-17	5	-0.96	17719299	10273	18.33	1710	1762	1702	2295	1237	1767	1724.84	1.38	0	3580	1839	1802	1767	1730	1695	1785	1713	260	528	500	1200	1	1	51935125	909	97.22	0.67	12	0.02	18.00	2605.00	3970	20240315	-55.92	1499	20240110	16.74	3970	-55.92	20240315	1499	16.74	20240110	3970	-55.92	20240315	1499	16.74	20240110	0.66	N	066980	500	259 억	716078	N	N	N	N
65	20241219	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	-51	5	-2.89	8931333	5208	9.29	1710	1727	1702	2295	1237	1767	1714.93	1.38	0	1958	1839	1802	1767	1730	1695	1785	1713	260	528	500	1200	1	1	51935125	891	95.33	0.66	12	0.01	18.00	2605.00	3970	20240315	-56.78	1499	20240110	14.48	3970	-56.78	20240315	1499	14.48	20240110	3970	-56.78	20240315	1499	14.48	20240110	0.66	N	066980	500	259 억	716078	N	N	N	N
66	20241218	160614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1767	22	2	1.26	96903972	55291	54.05	1804	1804	1732	2265	1222	1745	1752.62	1.41	0	-14670	1843	1794	1761	1712	1679	1777	1695	260	520	500	1180	1	1	51935125	918	98.17	0.68	12	0.11	18.00	2605.00	3970	20240315	-55.49	1499	20240110	17.88	3970	-55.49	20240315	1499	17.88	20240110	3970	-55.49	20240315	1499	17.88	20240110	0.66	N	066980	500	259 억	730706	N	N	N	N
67	20241218	150618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	19	2	1.09	87379843	49897	48.77	1804	1804	1732	2265	1222	1745	1751.20	1.41	0	-16368	1843	1794	1761	1712	1679	1777	1695	260	520	500	1180	1	1	51935125	916	98.00	0.68	12	0.10	18.00	2605.00	3970	20240315	-55.57	1499	20240110	17.68	3970	-55.57	20240315	1499	17.68	20240110	3970	-55.57	20240315	1499	17.68	20240110	0.66	N	066980	500	259 억	730706	N	N	N	N
68	20241218	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	0	3	0.00	74193090	42404	41.45	1804	1804	1732	2265	1222	1745	1749.67	1.41	0	-15929	1843	1794	1761	1712	1679	1777	1695	260	520	500	1180	1	1	51935125	906	96.94	0.67	12	0.08	18.00	2605.00	3970	20240315	-56.05	1499	20240110	16.41	3970	-56.05	20240315	1499	16.41	20240110	3970	-56.05	20240315	1499	16.41	20240110	0.66	N	066980	500	259 억	730706	N	N	N	N
69	20241218	130617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	3	2	0.17	58294648	33298	32.55	1804	1804	1732	2265	1222	1745	1750.70	1.41	0	-15143	1843	1794	1761	1712	1679	1777	1695	260	520	500	1180	1	1	51935125	908	97.11	0.67	12	0.06	18.00	2605.00	3970	20240315	-55.97	1499	20240110	16.61	3970	-55.97	20240315	1499	16.61	20240110	3970	-55.97	20240315	1499	16.61	20240110	0.66	N	066980	500	259 억	730706	N	N	N	N
70	20241218	120610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	-10	5	-0.57	53314355	30434	29.75	1804	1804	1732	2265	1222	1745	1751.80	1.41	0	-15715	1843	1794	1761	1712	1679	1777	1695	260	520	500	1180	1	1	51935125	901	96.39	0.67	12	0.06	18.00	2605.00	3970	20240315	-56.30	1499	20240110	15.74	3970	-56.30	20240315	1499	15.74	20240110	3970	-56.30	20240315	1499	15.74	20240110	0.66	N	066980	500	259 억	730706	N	N	N	N
71	20241218	110616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1743	-2	5	-0.11	46257642	26382	25.79	1804	1804	1732	2265	1222	1745	1753.38	1.41	0	-14341	1843	1794	1761	1712	1679	1777	1695	260	520	500	1180	1	1	51935125	905	96.83	0.67	12	0.05	18.00	2605.00	3970	20240315	-56.10	1499	20240110	16.28	3970	-56.10	20240315	1499	16.28	20240110	3970	-56.10	20240315	1499	16.28	20240110	0.66	N	066980	500	259 억	730706	N	N	N	N
72	20241218	100616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	11	2	0.63	39251739	22372	21.87	1804	1804	1732	2265	1222	1745	1754.50	1.41	0	-13728	1843	1794	1761	1712	1679	1777	1695	260	520	500	1180	1	1	51935125	912	97.56	0.67	12	0.04	18.00	2605.00	3970	20240315	-55.77	1499	20240110	17.14	3970	-55.77	20240315	1499	17.14	20240110	3970	-55.77	20240315	1499	17.14	20240110	0.66	N	066980	500	259 억	730706	N	N	N	N
73	20241218	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	40	2	2.29	4753946	2677	2.62	1804	1804	1745	2265	1222	1745	1775.85	1.41	0	-1488	1843	1794	1761	1712	1679	1777	1695	260	520	500	1180	1	1	51935125	927	99.17	0.69	12	0.01	18.00	2605.00	3970	20240315	-55.04	1499	20240110	19.08	3970	-55.04	20240315	1499	19.08	20240110	3970	-55.04	20240315	1499	19.08	20240110	0.66	N	066980	500	259 억	730706	N	N	N	N
74	20241217	160612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	-3	5	-0.17	179705117	102151	77.46	1784	1810	1728	2270	1224	1748	1759.21	1.46	0	-29929	1838	1792	1762	1716	1686	1816	1740	260	522	500	1180	1	1	51935125	906	96.94	0.67	12	0.20	18.00	2605.00	3970	20240315	-56.05	1499	20240110	16.41	3970	-56.05	20240315	1499	16.41	20240110	3970	-56.05	20240315	1499	16.41	20240110	0.65	N	066980	500	259 억	760435	N	N	N	N
75	20241217	150615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	5	2	0.29	174936695	99423	75.39	1784	1810	1728	2270	1224	1748	1759.52	1.46	0	-29642	1838	1792	1762	1716	1686	1816	1740	260	522	500	1180	1	1	51935125	910	97.39	0.67	12	0.19	18.00	2605.00	3970	20240315	-55.84	1499	20240110	16.94	3970	-55.84	20240315	1499	16.94	20240110	3970	-55.84	20240315	1499	16.94	20240110	0.65	N	066980	500	259 억	760435	N	N	N	N
76	20241217	140616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	17	2	0.97	169618833	96385	73.08	1784	1810	1728	2270	1224	1748	1759.81	1.46	0	-30032	1838	1792	1762	1716	1686	1816	1740	260	522	500	1180	1	1	51935125	917	98.06	0.68	12	0.19	18.00	2605.00	3970	20240315	-55.54	1499	20240110	17.75	3970	-55.54	20240315	1499	17.75	20240110	3970	-55.54	20240315	1499	17.75	20240110	0.65	N	066980	500	259 억	760435	N	N	N	N
77	20241217	130603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-8	5	-0.46	131482845	74517	56.50	1784	1810	1730	2270	1224	1748	1764.47	1.46	0	-30308	1838	1792	1762	1716	1686	1816	1740	260	522	500	1180	1	1	51935125	904	96.67	0.67	12	0.14	18.00	2605.00	3970	20240315	-56.17	1499	20240110	16.08	3970	-56.17	20240315	1499	16.08	20240110	3970	-56.17	20240315	1499	16.08	20240110	0.65	N	066980	500	259 억	760435	N	N	N	N
78	20241217	120603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1731	-17	5	-0.97	127398857	72162	54.72	1784	1810	1730	2270	1224	1748	1765.46	1.46	0	-30843	1838	1792	1762	1716	1686	1816	1740	260	522	500	1180	1	1	51935125	899	96.17	0.66	12	0.14	18.00	2605.00	3970	20240315	-56.40	1499	20240110	15.48	3970	-56.40	20240315	1499	15.48	20240110	3970	-56.40	20240315	1499	15.48	20240110	0.65	N	066980	500	259 억	760435	N	N	N	N
79	20241217	110607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1757	9	2	0.51	110056198	62189	47.16	1784	1810	1743	2270	1224	1748	1769.71	1.46	0	-30726	1838	1792	1762	1716	1686	1816	1740	260	522	500	1180	1	1	51935125	913	97.61	0.67	12	0.12	18.00	2605.00	3970	20240315	-55.74	1499	20240110	17.21	3970	-55.74	20240315	1499	17.21	20240110	3970	-55.74	20240315	1499	17.21	20240110	0.65	N	066980	500	259 억	760435	N	N	N	N
80	20241217	100606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1759	11	2	0.63	74255276	41755	31.66	1784	1810	1751	2270	1224	1748	1778.36	1.46	0	-16248	1838	1792	1762	1716	1686	1816	1740	260	522	500	1180	1	1	51935125	914	97.72	0.68	12	0.08	18.00	2605.00	3970	20240315	-55.69	1499	20240110	17.34	3970	-55.69	20240315	1499	17.34	20240110	3970	-55.69	20240315	1499	17.34	20240110	0.65	N	066980	500	259 억	760435	N	N	N	N
81	20241217	090614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	27	2	1.54	2417874	1377	1.04	1784	1784	1751	2270	1224	1748	1755.90	1.46	0	883	1838	1792	1762	1716	1686	1816	1740	260	522	500	1180	1	1	51935125	922	98.61	0.68	12	0.00	18.00	2605.00	3970	20240315	-55.29	1499	20240110	18.41	3970	-55.29	20240315	1499	18.41	20240110	3970	-55.29	20240315	1499	18.41	20240110	0.65	N	066980	500	259 억	760435	N	N	N	N
82	20241216	160606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	16	2	0.92	233834169	131817	99.63	1732	1808	1732	2250	1213	1732	1773.93	1.39	0	39117	1814	1772	1726	1684	1638	1794	1706	260	518	500	1170	1	1	51935125	908	97.11	0.67	12	0.25	18.00	2605.00	3970	20240315	-55.97	1499	20240110	16.61	3970	-55.97	20240315	1499	16.61	20240110	3970	-55.97	20240315	1499	16.61	20240110	0.66	N	066980	500	259 억	721306	N	N	N	N
83	20241216	150614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	34	2	1.96	204514414	115088	86.99	1732	1808	1732	2250	1213	1732	1777.03	1.39	0	32975	1814	1772	1726	1684	1638	1794	1706	260	518	500	1170	1	1	51935125	917	98.11	0.68	12	0.22	18.00	2605.00	3970	20240315	-55.52	1499	20240110	17.81	3970	-55.52	20240315	1499	17.81	20240110	3970	-55.52	20240315	1499	17.81	20240110	0.66	N	066980	500	259 억	721306	N	N	N	N
84	20241216	140614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	34	2	1.96	193593443	108893	82.30	1732	1808	1732	2250	1213	1732	1777.83	1.39	0	34958	1814	1772	1726	1684	1638	1794	1706	260	518	500	1170	1	1	51935125	917	98.11	0.68	12	0.21	18.00	2605.00	3970	20240315	-55.52	1499	20240110	17.81	3970	-55.52	20240315	1499	17.81	20240110	3970	-55.52	20240315	1499	17.81	20240110	0.66	N	066980	500	259 억	721306	N	N	N	N
85	20241216	130614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	41	2	2.37	177750134	99912	75.52	1732	1808	1732	2250	1213	1732	1779.07	1.39	0	32281	1814	1772	1726	1684	1638	1794	1706	260	518	500	1170	1	1	51935125	921	98.50	0.68	12	0.19	18.00	2605.00	3970	20240315	-55.34	1499	20240110	18.28	3970	-55.34	20240315	1499	18.28	20240110	3970	-55.34	20240315	1499	18.28	20240110	0.66	N	066980	500	259 억	721306	N	N	N	N
86	20241216	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	41	2	2.37	145783254	82013	61.99	1732	1808	1732	2250	1213	1732	1777.56	1.39	0	26241	1814	1772	1726	1684	1638	1794	1706	260	518	500	1170	1	1	51935125	921	98.50	0.68	12	0.16	18.00	2605.00	3970	20240315	-55.34	1499	20240110	18.28	3970	-55.34	20240315	1499	18.28	20240110	3970	-55.34	20240315	1499	18.28	20240110	0.66	N	066980	500	259 억	721306	N	N	N	N
87	20241216	110613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	47	2	2.71	123083150	69224	52.32	1732	1808	1732	2250	1213	1732	1778.04	1.39	0	21172	1814	1772	1726	1684	1638	1794	1706	260	518	500	1170	1	1	51935125	924	98.83	0.68	12	0.13	18.00	2605.00	3970	20240315	-55.19	1499	20240110	18.68	3970	-55.19	20240315	1499	18.68	20240110	3970	-55.19	20240315	1499	18.68	20240110	0.66	N	066980	500	259 억	721306	N	N	N	N
88	20241216	100614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	60	2	3.46	77341276	43574	32.93	1732	1808	1732	2250	1213	1732	1774.94	1.39	0	12576	1814	1772	1726	1684	1638	1794	1706	260	518	500	1170	1	1	51935125	931	99.56	0.69	12	0.08	18.00	2605.00	3970	20240315	-54.86	1499	20240110	19.55	3970	-54.86	20240315	1499	19.55	20240110	3970	-54.86	20240315	1499	19.55	20240110	0.66	N	066980	500	259 억	721306	N	N	N	N
89	20241216	090614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	41	2	2.37	3974178	2293	1.73	1732	1773	1732	2250	1213	1732	1733.18	1.39	0	326	1814	1772	1726	1684	1638	1794	1706	260	518	500	1170	1	1	51935125	921	98.50	0.68	12	0.00	18.00	2605.00	3970	20240315	-55.34	1499	20240110	18.28	3970	-55.34	20240315	1499	18.28	20240110	3970	-55.34	20240315	1499	18.28	20240110	0.66	N	066980	500	259 억	721306	N	N	N	N
90	20241213	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	2	2	0.12	230047440	132047	120.43	1720	1768	1680	2245	1211	1730	1742.16	1.32	0	37295	1794	1761	1732	1699	1670	1778	1716	260	515	500	1170	1	1	51935125	900	96.22	0.66	12	0.25	18.00	2605.00	3970	20240315	-56.37	1499	20240110	15.54	3970	-56.37	20240315	1499	15.54	20240110	3970	-56.37	20240315	1499	15.54	20240110	0.66	N	066980	500	259 억	684170	N	N	N	N
91	20241213	150612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1741	11	2	0.64	213318229	122395	111.63	1720	1768	1680	2245	1211	1730	1742.87	1.32	0	30955	1794	1761	1732	1699	1670	1778	1716	260	515	500	1170	1	1	51935125	904	96.72	0.67	12	0.24	18.00	2605.00	3970	20240315	-56.15	1499	20240110	16.14	3970	-56.15	20240315	1499	16.14	20240110	3970	-56.15	20240315	1499	16.14	20240110	0.66	N	066980	500	259 억	684170	N	N	N	N
92	20241213	140613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	38	2	2.20	196681813	112911	102.98	1720	1768	1680	2245	1211	1730	1741.92	1.32	0	33147	1794	1761	1732	1699	1670	1778	1716	260	515	500	1170	1	1	51935125	918	98.22	0.68	12	0.22	18.00	2605.00	3970	20240315	-55.47	1499	20240110	17.95	3970	-55.47	20240315	1499	17.95	20240110	3970	-55.47	20240315	1499	17.95	20240110	0.66	N	066980	500	259 억	684170	N	N	N	N
93	20241213	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	19	2	1.10	160303417	92217	84.11	1720	1760	1680	2245	1211	1730	1738.33	1.32	0	33239	1794	1761	1732	1699	1670	1778	1716	260	515	500	1170	1	1	51935125	908	97.17	0.67	12	0.18	18.00	2605.00	3970	20240315	-55.94	1499	20240110	16.68	3970	-55.94	20240315	1499	16.68	20240110	3970	-55.94	20240315	1499	16.68	20240110	0.66	N	066980	500	259 억	684170	N	N	N	N
94	20241213	120613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	19	2	1.10	105408376	60863	55.51	1720	1756	1680	2245	1211	1730	1731.90	1.32	0	24405	1794	1761	1732	1699	1670	1778	1716	260	515	500	1170	1	1	51935125	908	97.17	0.67	12	0.12	18.00	2605.00	3970	20240315	-55.94	1499	20240110	16.68	3970	-55.94	20240315	1499	16.68	20240110	3970	-55.94	20240315	1499	16.68	20240110	0.66	N	066980	500	259 억	684170	N	N	N	N
95	20241213	110611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	15	2	0.87	80707814	46713	42.60	1720	1756	1680	2245	1211	1730	1727.74	1.32	0	20190	1794	1761	1732	1699	1670	1778	1716	260	515	500	1170	1	1	51935125	906	96.94	0.67	12	0.09	18.00	2605.00	3970	20240315	-56.05	1499	20240110	16.41	3970	-56.05	20240315	1499	16.41	20240110	3970	-56.05	20240315	1499	16.41	20240110	0.66	N	066980	500	259 억	684170	N	N	N	N
96	20241213	100610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	0	3	0.00	63384519	36721	33.49	1720	1756	1680	2245	1211	1730	1726.11	1.32	0	12167	1794	1761	1732	1699	1670	1778	1716	260	515	500	1170	1	1	51935125	898	96.11	0.66	12	0.07	18.00	2605.00	3970	20240315	-56.42	1499	20240110	15.41	3970	-56.42	20240315	1499	15.41	20240110	3970	-56.42	20240315	1499	15.41	20240110	0.66	N	066980	500	259 억	684170	N	N	N	N
97	20241213	090612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	0	3	0.00	6747938	3918	3.57	1720	1730	1720	2245	1211	1730	1722.29	1.32	0	829	1794	1761	1732	1699	1670	1778	1716	260	515	500	1170	1	1	51935125	898	96.11	0.66	12	0.01	18.00	2605.00	3970	20240315	-56.42	1499	20240110	15.41	3970	-56.42	20240315	1499	15.41	20240110	3970	-56.42	20240315	1499	15.41	20240110	0.66	N	066980	500	259 억	684170	N	N	N	N
98	20241212	160616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	0	3	0.00	188362580	108980	57.52	1720	1765	1703	2245	1211	1730	1728.41	1.31	0	1817	1783	1756	1708	1681	1633	1770	1695	260	515	500	1170	1	1	51935125	898	96.11	0.66	12	0.21	18.00	2605.00	3970	20240315	-56.42	1499	20240110	15.41	3970	-56.42	20240315	1499	15.41	20240110	3970	-56.42	20240315	1499	15.41	20240110	0.71	N	066980	500	259 억	682353	N	N	N	N
99	20241212	150609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	0	3	0.00	162419414	93998	49.61	1720	1765	1703	2245	1211	1730	1727.90	1.31	0	-5427	1783	1756	1708	1681	1633	1770	1695	260	515	500	1170	1	1	51935125	898	96.11	0.66	12	0.18	18.00	2605.00	3970	20240315	-56.42	1499	20240110	15.41	3970	-56.42	20240315	1499	15.41	20240110	3970	-56.42	20240315	1499	15.41	20240110	0.71	N	066980	500	259 억	682353	N	N	N	N
100	20241212	140608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	-18	5	-1.04	146517597	84756	44.73	1720	1765	1703	2245	1211	1730	1728.70	1.31	0	-6172	1783	1756	1708	1681	1633	1770	1695	260	515	500	1170	1	1	51935125	889	95.11	0.66	12	0.16	18.00	2605.00	3970	20240315	-56.88	1499	20240110	14.21	3970	-56.88	20240315	1499	14.21	20240110	3970	-56.88	20240315	1499	14.21	20240110	0.71	N	066980	500	259 억	682353	N	N	N	N
101	20241212	130606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	-1	5	-0.06	123503971	71361	37.66	1720	1765	1703	2245	1211	1730	1730.69	1.31	0	-12883	1783	1756	1708	1681	1633	1770	1695	260	515	500	1170	1	1	51935125	898	96.06	0.66	12	0.14	18.00	2605.00	3970	20240315	-56.45	1499	20240110	15.34	3970	-56.45	20240315	1499	15.34	20240110	3970	-56.45	20240315	1499	15.34	20240110	0.71	N	066980	500	259 억	682353	N	N	N	N
102	20241212	120553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	-8	5	-0.46	109190798	63030	33.27	1720	1765	1710	2245	1211	1730	1732.36	1.31	0	-12978	1783	1756	1708	1681	1633	1770	1695	260	515	500	1170	1	1	51935125	894	95.67	0.66	12	0.12	18.00	2605.00	3970	20240315	-56.62	1499	20240110	14.88	3970	-56.62	20240315	1499	14.88	20240110	3970	-56.62	20240315	1499	14.88	20240110	0.71	N	066980	500	259 억	682353	N	N	N	N
103	20241212	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	4	2	0.23	83101098	47939	25.30	1720	1765	1710	2245	1211	1730	1733.48	1.31	0	-3304	1783	1756	1708	1681	1633	1770	1695	260	515	500	1170	1	1	51935125	901	96.33	0.67	12	0.09	18.00	2605.00	3970	20240315	-56.32	1499	20240110	15.68	3970	-56.32	20240315	1499	15.68	20240110	3970	-56.32	20240315	1499	15.68	20240110	0.71	N	066980	500	259 억	682353	N	N	N	N
104	20241212	100603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1742	12	2	0.69	42282352	24245	12.80	1720	1765	1720	2245	1211	1730	1743.96	1.31	0	-6228	1783	1756	1708	1681	1633	1770	1695	260	515	500	1170	1	1	51935125	905	96.78	0.67	12	0.05	18.00	2605.00	3970	20240315	-56.12	1499	20240110	16.21	3970	-56.12	20240315	1499	16.21	20240110	3970	-56.12	20240315	1499	16.21	20240110	0.71	N	066980	500	259 억	682353	N	N	N	N
105	20241212	090609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1743	13	2	0.75	4414195	2554	1.35	1720	1744	1720	2245	1211	1730	1728.35	1.31	0	1175	1783	1756	1708	1681	1633	1770	1695	260	515	500	1170	1	1	51935125	905	96.83	0.67	12	0.00	18.00	2605.00	3970	20240315	-56.10	1499	20240110	16.28	3970	-56.10	20240315	1499	16.28	20240110	3970	-56.10	20240315	1499	16.28	20240110	0.71	N	066980	500	259 억	682353	N	N	N	N
106	20241211	160602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	70	2	4.22	324491953	189467	54.71	1660	1735	1660	2155	1162	1660	1712.66	1.23	0	41744	1779	1719	1627	1567	1475	1749	1597	260	495	500	1120	1	1	51935125	898	96.11	0.66	12	0.36	18.00	2605.00	3970	20240315	-56.42	1499	20240110	15.41	3970	-56.42	20240315	1499	15.41	20240110	3970	-56.42	20240315	1499	15.41	20240110	0.71	N	066980	500	259 억	641120	N	N	N	N
107	20241211	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	64	2	3.86	309699514	180919	52.24	1660	1735	1660	2155	1162	1660	1711.81	1.23	0	39561	1779	1719	1627	1567	1475	1749	1597	260	495	500	1120	1	1	51935125	895	95.78	0.66	12	0.35	18.00	2605.00	3970	20240315	-56.57	1499	20240110	15.01	3970	-56.57	20240315	1499	15.01	20240110	3970	-56.57	20240315	1499	15.01	20240110	0.71	N	066980	500	259 억	641120	N	N	N	N
108	20241211	140608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	62	2	3.73	267236490	156358	45.15	1660	1735	1660	2155	1162	1660	1709.13	1.23	0	26323	1779	1719	1627	1567	1475	1749	1597	260	495	500	1120	1	1	51935125	894	95.67	0.66	12	0.30	18.00	2605.00	3970	20240315	-56.62	1499	20240110	14.88	3970	-56.62	20240315	1499	14.88	20240110	3970	-56.62	20240315	1499	14.88	20240110	0.71	N	066980	500	259 억	641120	N	N	N	N
109	20241211	130609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	62	2	3.73	247405021	144811	41.81	1660	1735	1660	2155	1162	1660	1708.47	1.23	0	25700	1779	1719	1627	1567	1475	1749	1597	260	495	500	1120	1	1	51935125	894	95.67	0.66	12	0.28	18.00	2605.00	3970	20240315	-56.62	1499	20240110	14.88	3970	-56.62	20240315	1499	14.88	20240110	3970	-56.62	20240315	1499	14.88	20240110	0.71	N	066980	500	259 억	641120	N	N	N	N
110	20241211	120610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	62	2	3.73	224541772	131503	37.97	1660	1735	1660	2155	1162	1660	1707.50	1.23	0	25790	1779	1719	1627	1567	1475	1749	1597	260	495	500	1120	1	1	51935125	894	95.67	0.66	12	0.25	18.00	2605.00	3970	20240315	-56.62	1499	20240110	14.88	3970	-56.62	20240315	1499	14.88	20240110	3970	-56.62	20240315	1499	14.88	20240110	0.71	N	066980	500	259 억	641120	N	N	N	N
111	20241211	110607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1731	71	2	4.28	194644564	114119	32.95	1660	1735	1660	2155	1162	1660	1705.63	1.23	0	30045	1779	1719	1627	1567	1475	1749	1597	260	495	500	1120	1	1	51935125	899	96.17	0.66	12	0.22	18.00	2605.00	3970	20240315	-56.40	1499	20240110	15.48	3970	-56.40	20240315	1499	15.48	20240110	3970	-56.40	20240315	1499	15.48	20240110	0.71	N	066980	500	259 억	641120	N	N	N	N
112	20241211	100608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	62	2	3.73	161461317	94871	27.39	1660	1722	1660	2155	1162	1660	1701.90	1.23	0	33356	1779	1719	1627	1567	1475	1749	1597	260	495	500	1120	1	1	51935125	894	95.67	0.66	12	0.18	18.00	2605.00	3970	20240315	-56.62	1499	20240110	14.88	3970	-56.62	20240315	1499	14.88	20240110	3970	-56.62	20240315	1499	14.88	20240110	0.71	N	066980	500	259 억	641120	N	N	N	N
113	20241211	090611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1688	28	2	1.69	32693914	19375	5.59	1660	1695	1660	2155	1162	1660	1687.43	1.23	0	-6876	1779	1719	1627	1567	1475	1749	1597	260	495	500	1120	1	1	51935125	877	93.78	0.65	12	0.04	18.00	2605.00	3970	20240315	-57.48	1499	20240110	12.61	3970	-57.48	20240315	1499	12.61	20240110	3970	-57.48	20240315	1499	12.61	20240110	0.71	N	066980	500	259 억	641120	N	N	N	N
114	20241210	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	130	2	8.50	562465919	345713	28.10	1535	1687	1535	1989	1071	1530	1626.97	0.97	0	138001	1960	1744	1634	1418	1308	1690	1364	260	459	500	1040	1	1	51935125	862	92.22	0.64	12	0.67	18.00	2605.00	3970	20240315	-58.19	1499	20240110	10.74	3970	-58.19	20240315	1499	10.74	20240110	3970	-58.19	20240315	1499	10.74	20240110	0.72	N	066980	500	259 억	504611	N	N	N	N
115	20241210	150605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1653	123	2	8.04	529115883	325573	26.46	1535	1687	1535	1989	1071	1530	1625.18	0.97	0	125339	1960	1744	1634	1418	1308	1690	1364	260	459	500	1040	1	1	51935125	858	91.83	0.63	12	0.63	18.00	2605.00	3970	20240315	-58.36	1499	20240110	10.27	3970	-58.36	20240315	1499	10.27	20240110	3970	-58.36	20240315	1499	10.27	20240110	0.72	N	066980	500	259 억	504611	N	N	N	N
116	20241210	140605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	101	2	6.60	466219879	287283	23.35	1535	1687	1535	1989	1071	1530	1622.86	0.97	0	99503	1960	1744	1634	1418	1308	1690	1364	260	459	500	1040	1	1	51935125	847	90.61	0.63	12	0.55	18.00	2605.00	3970	20240315	-58.92	1499	20240110	8.81	3970	-58.92	20240315	1499	8.81	20240110	3970	-58.92	20240315	1499	8.81	20240110	0.72	N	066980	500	259 억	504611	N	N	N	N
117	20241210	130604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1638	108	2	7.06	441075041	271905	22.10	1535	1687	1535	1989	1071	1530	1622.17	0.97	0	91891	1960	1744	1634	1418	1308	1690	1364	260	459	500	1040	1	1	51935125	851	91.00	0.63	12	0.52	18.00	2605.00	3970	20240315	-58.74	1499	20240110	9.27	3970	-58.74	20240315	1499	9.27	20240110	3970	-58.74	20240315	1499	9.27	20240110	0.72	N	066980	500	259 억	504611	N	N	N	N
118	20241210	120604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1623	93	2	6.08	357604209	220949	17.96	1535	1687	1535	1989	1071	1530	1618.49	0.97	0	66082	1960	1744	1634	1418	1308	1690	1364	260	459	500	1040	1	1	51935125	843	90.17	0.62	12	0.43	18.00	2605.00	3970	20240315	-59.12	1499	20240110	8.27	3970	-59.12	20240315	1499	8.27	20240110	3970	-59.12	20240315	1499	8.27	20240110	0.72	N	066980	500	259 억	504611	N	N	N	N
119	20241210	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	113	2	7.39	343515698	212334	17.26	1535	1687	1535	1989	1071	1530	1617.81	0.97	0	66838	1960	1744	1634	1418	1308	1690	1364	260	459	500	1040	1	1	51935125	853	91.28	0.63	12	0.41	18.00	2605.00	3970	20240315	-58.61	1499	20240110	9.61	3970	-58.61	20240315	1499	9.61	20240110	3970	-58.61	20240315	1499	9.61	20240110	0.72	N	066980	500	259 억	504611	N	N	N	N
120	20241210	100604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1611	81	2	5.29	303469068	187711	15.26	1535	1687	1535	1989	1071	1530	1616.68	0.97	0	55472	1960	1744	1634	1418	1308	1690	1364	260	459	500	1040	1	1	51935125	837	89.50	0.62	12	0.36	18.00	2605.00	3970	20240315	-59.42	1499	20240110	7.47	3970	-59.42	20240315	1499	7.47	20240110	3970	-59.42	20240315	1499	7.47	20240110	0.72	N	066980	500	259 억	504611	N	N	N	N
121	20241210	090608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1586	56	2	3.66	28766482	18480	1.50	1535	1598	1535	1989	1071	1530	1556.63	0.97	0	1409	1960	1744	1634	1418	1308	1690	1364	260	459	500	1040	1	1	51935125	824	88.11	0.61	12	0.04	18.00	2605.00	3970	20240315	-60.05	1499	20240110	5.80	3970	-60.05	20240315	1499	5.80	20240110	3970	-60.05	20240315	1499	5.80	20240110	0.72	N	066980	500	259 억	504611	N	N	N	N
122	20241209	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1530	-95	5	-5.85	2026640647	1221717	579.37	1600	1850	1524	2110	1138	1625	1658.85	1.17	0	-101729	1726	1675	1626	1575	1526	1651	1551	260	485	500	1100	1	1	51935125	795	85.00	0.59	12	2.35	18.00	2605.00	3970	20240315	-61.46	1499	20240110	2.07	3970	-61.46	20240315	1499	2.07	20240110	3970	-61.46	20240315	1499	2.07	20240110	0.73	N	066980	500	259 억	605601	N	N	N	N
123	20241209	150604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1538	-87	5	-5.35	1997123044	1202464	570.24	1600	1850	1524	2110	1138	1625	1660.86	1.17	0	-99888	1726	1675	1626	1575	1526	1651	1551	260	485	500	1100	1	1	51935125	799	85.44	0.59	12	2.32	18.00	2605.00	3970	20240315	-61.26	1499	20240110	2.60	3970	-61.26	20240315	1499	2.60	20240110	3970	-61.26	20240315	1499	2.60	20240110	0.73	N	066980	500	259 억	605601	N	N	N	N
124	20241209	140603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1558	-67	5	-4.12	1849754902	1106664	524.81	1600	1850	1541	2110	1138	1625	1671.47	1.17	0	-117929	1726	1675	1626	1575	1526	1651	1551	260	485	500	1100	1	1	51935125	809	86.56	0.60	12	2.13	18.00	2605.00	3970	20240315	-60.76	1499	20240110	3.94	3970	-60.76	20240315	1499	3.94	20240110	3970	-60.76	20240315	1499	3.94	20240110	0.73	N	066980	500	259 억	605601	N	N	N	N
125	20241209	130605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1553	-72	5	-4.43	1762573791	1050329	498.09	1600	1850	1541	2110	1138	1625	1678.12	1.17	0	-135347	1726	1675	1626	1575	1526	1651	1551	260	485	500	1100	1	1	51935125	807	86.28	0.60	12	2.02	18.00	2605.00	3970	20240315	-60.88	1499	20240110	3.60	3970	-60.88	20240315	1499	3.60	20240110	3970	-60.88	20240315	1499	3.60	20240110	0.73	N	066980	500	259 억	605601	N	N	N	N
126	20241209	120602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1574	-51	5	-3.14	1670783481	991595	470.24	1600	1850	1541	2110	1138	1625	1684.95	1.17	0	-150673	1726	1675	1626	1575	1526	1651	1551	260	485	500	1100	1	1	51935125	817	87.44	0.60	12	1.91	18.00	2605.00	3970	20240315	-60.35	1499	20240110	5.00	3970	-60.35	20240315	1499	5.00	20240110	3970	-60.35	20240315	1499	5.00	20240110	0.73	N	066980	500	259 억	605601	N	N	N	N
127	20241209	110604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1590	-35	5	-2.15	1540155686	908658	430.91	1600	1850	1541	2110	1138	1625	1694.98	1.17	0	-153164	1726	1675	1626	1575	1526	1651	1551	260	485	500	1100	1	1	51935125	826	88.33	0.61	12	1.75	18.00	2605.00	3970	20240315	-59.95	1499	20240110	6.07	3970	-59.95	20240315	1499	6.07	20240110	3970	-59.95	20240315	1499	6.07	20240110	0.73	N	066980	500	259 억	605601	N	N	N	N
128	20241209	100602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1601	-24	5	-1.48	90073966	57631	27.33	1600	1602	1541	2110	1138	1625	1562.94	1.17	0	-5806	1726	1675	1626	1575	1526	1651	1551	260	485	500	1100	1	1	51935125	831	88.94	0.61	12	0.11	18.00	2605.00	3970	20240315	-59.67	1499	20240110	6.80	3970	-59.67	20240315	1499	6.80	20240110	3970	-59.67	20240315	1499	6.80	20240110	0.73	N	066980	500	259 억	605601	N	N	N	N
129	20241209	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1550	-75	5	-4.62	20187471	12896	6.12	1600	1600	1544	2110	1138	1625	1565.41	1.17	0	-2555	1726	1675	1626	1575	1526	1651	1551	260	485	500	1100	1	1	51935125	805	86.11	0.60	12	0.02	18.00	2605.00	3970	20240315	-60.96	1499	20240110	3.40	3970	-60.96	20240315	1499	3.40	20240110	3970	-60.96	20240315	1499	3.40	20240110	0.73	N	066980	500	259 억	605601	N	N	N	N
130	20241206	160557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1625	-35	5	-2.11	339580874	210864	196.18	1641	1677	1577	2155	1162	1660	1610.42	1.17	0	23	1696	1677	1661	1642	1626	1687	1652	260	495	500	1120	1	1	51935125	844	90.28	0.62	12	0.41	18.00	2605.00	3970	20240315	-59.07	1499	20240110	8.41	3970	-59.07	20240315	1499	8.41	20240110	3970	-59.07	20240315	1499	8.41	20240110	0.76	N	066980	500	259 억	605428	N	N	N	N
131	20241206	150600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1610	-50	5	-3.01	324017720	201266	187.25	1641	1677	1577	2155	1162	1660	1609.90	1.17	0	-3697	1696	1677	1661	1642	1626	1687	1652	260	495	500	1120	1	1	51935125	836	89.44	0.62	12	0.39	18.00	2605.00	3970	20240315	-59.45	1499	20240110	7.40	3970	-59.45	20240315	1499	7.40	20240110	3970	-59.45	20240315	1499	7.40	20240110	0.76	N	066980	500	259 억	605428	N	N	N	N
132	20241206	140559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1589	-71	5	-4.28	278529591	173035	160.98	1641	1677	1577	2155	1162	1660	1609.67	1.17	0	-19002	1696	1677	1661	1642	1626	1687	1652	260	495	500	1120	1	1	51935125	825	88.28	0.61	12	0.33	18.00	2605.00	3970	20240315	-59.97	1499	20240110	6.00	3970	-59.97	20240315	1499	6.00	20240110	3970	-59.97	20240315	1499	6.00	20240110	0.76	N	066980	500	259 억	605428	N	N	N	N
133	20241206	130559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1590	-70	5	-4.22	253358414	157232	146.28	1641	1677	1577	2155	1162	1660	1611.37	1.17	0	-26011	1696	1677	1661	1642	1626	1687	1652	260	495	500	1120	1	1	51935125	826	88.33	0.61	12	0.30	18.00	2605.00	3970	20240315	-59.95	1499	20240110	6.07	3970	-59.95	20240315	1499	6.07	20240110	3970	-59.95	20240315	1499	6.07	20240110	0.76	N	066980	500	259 억	605428	N	N	N	N
134	20241206	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1619	-41	5	-2.47	226164330	140187	130.42	1641	1677	1577	2155	1162	1660	1613.30	1.17	0	-25106	1696	1677	1661	1642	1626	1687	1652	260	495	500	1120	1	1	51935125	841	89.94	0.62	12	0.27	18.00	2605.00	3970	20240315	-59.22	1499	20240110	8.01	3970	-59.22	20240315	1499	8.01	20240110	3970	-59.22	20240315	1499	8.01	20240110	0.76	N	066980	500	259 억	605428	N	N	N	N
135	20241206	110558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	-60	5	-3.61	200388169	124181	115.53	1641	1677	1577	2155	1162	1660	1613.68	1.17	0	-27058	1696	1677	1661	1642	1626	1687	1652	260	495	500	1120	1	1	51935125	831	88.89	0.61	12	0.24	18.00	2605.00	3970	20240315	-59.70	1499	20240110	6.74	3970	-59.70	20240315	1499	6.74	20240110	3970	-59.70	20240315	1499	6.74	20240110	0.76	N	066980	500	259 억	605428	N	N	N	N
136	20241206	100554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	-36	5	-2.17	87865797	53837	50.09	1641	1677	1620	2155	1162	1660	1632.07	1.17	0	-13982	1696	1677	1661	1642	1626	1687	1652	260	495	500	1120	1	1	51935125	843	90.22	0.62	12	0.10	18.00	2605.00	3970	20240315	-59.09	1499	20240110	8.34	3970	-59.09	20240315	1499	8.34	20240110	3970	-59.09	20240315	1499	8.34	20240110	0.76	N	066980	500	259 억	605428	N	N	N	N
137	20241206	090558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	-18	5	-1.08	2259858	1377	1.28	1641	1642	1641	2155	1162	1660	1641.15	1.17	0	397	1696	1677	1661	1642	1626	1687	1652	260	495	500	1120	1	1	51935125	853	91.22	0.63	12	0.00	18.00	2605.00	3970	20240315	-58.64	1499	20240110	9.54	3970	-58.64	20240315	1499	9.54	20240110	3970	-58.64	20240315	1499	9.54	20240110	0.76	N	066980	500	259 억	605428	N	N	N	N
138	20241205	160548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	0	3	0.00	177583346	106886	35.91	1652	1680	1645	2155	1162	1660	1661.43	1.19	0	-13296	1742	1700	1675	1633	1608	1688	1621	260	495	500	1120	1	1	51935125	862	92.22	0.64	12	0.21	18.00	2605.00	3970	20240315	-58.19	1499	20240110	10.74	3970	-58.19	20240315	1499	10.74	20240110	3970	-58.19	20240315	1499	10.74	20240110	0.75	N	066980	500	259 억	617147	N	N	N	N
139	20241205	150552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	0	3	0.00	163053642	98117	32.97	1652	1680	1645	2155	1162	1660	1661.83	1.19	0	-14288	1742	1700	1675	1633	1608	1688	1621	260	495	500	1120	1	1	51935125	862	92.22	0.64	12	0.19	18.00	2605.00	3970	20240315	-58.19	1499	20240110	10.74	3970	-58.19	20240315	1499	10.74	20240110	3970	-58.19	20240315	1499	10.74	20240110	0.75	N	066980	500	259 억	617147	N	N	N	N
140	20241205	140546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	10	2	0.60	138945409	83561	28.07	1652	1680	1645	2155	1162	1660	1662.80	1.19	0	-4265	1742	1700	1675	1633	1608	1688	1621	260	495	500	1120	1	1	51935125	867	92.78	0.64	12	0.16	18.00	2605.00	3970	20240315	-57.93	1499	20240110	11.41	3970	-57.93	20240315	1499	11.41	20240110	3970	-57.93	20240315	1499	11.41	20240110	0.75	N	066980	500	259 억	617147	N	N	N	N
141	20241205	130549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1664	4	2	0.24	113415857	68193	22.91	1652	1680	1645	2155	1162	1660	1663.16	1.19	0	-8302	1742	1700	1675	1633	1608	1688	1621	260	495	500	1120	1	1	51935125	864	92.44	0.64	12	0.13	18.00	2605.00	3970	20240315	-58.09	1499	20240110	11.01	3970	-58.09	20240315	1499	11.01	20240110	3970	-58.09	20240315	1499	11.01	20240110	0.75	N	066980	500	259 억	617147	N	N	N	N
142	20241205	120550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	2	2	0.12	71563428	43042	14.46	1652	1680	1645	2155	1162	1660	1662.64	1.19	0	-8113	1742	1700	1675	1633	1608	1688	1621	260	495	500	1120	1	1	51935125	863	92.33	0.64	12	0.08	18.00	2605.00	3970	20240315	-58.14	1499	20240110	10.87	3970	-58.14	20240315	1499	10.87	20240110	3970	-58.14	20240315	1499	10.87	20240110	0.75	N	066980	500	259 억	617147	N	N	N	N
143	20241205	110549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	15	2	0.90	56250689	33831	11.37	1652	1680	1645	2155	1162	1660	1662.70	1.19	0	-6271	1742	1700	1675	1633	1608	1688	1621	260	495	500	1120	1	1	51935125	870	93.06	0.64	12	0.07	18.00	2605.00	3970	20240315	-57.81	1499	20240110	11.74	3970	-57.81	20240315	1499	11.74	20240110	3970	-57.81	20240315	1499	11.74	20240110	0.75	N	066980	500	259 억	617147	N	N	N	N
144	20241205	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1658	-2	5	-0.12	38028446	22931	7.70	1652	1680	1645	2155	1162	1660	1658.39	1.19	0	-2992	1742	1700	1675	1633	1608	1688	1621	260	495	500	1120	1	1	51935125	861	92.11	0.64	12	0.04	18.00	2605.00	3970	20240315	-58.24	1499	20240110	10.61	3970	-58.24	20240315	1499	10.61	20240110	3970	-58.24	20240315	1499	10.61	20240110	0.75	N	066980	500	259 억	617147	N	N	N	N
145	20241205	090550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	0	3	0.00	9047464	5457	1.83	1652	1680	1652	2155	1162	1660	1657.96	1.19	0	-328	1742	1700	1675	1633	1608	1688	1621	260	495	500	1120	1	1	51935125	862	92.22	0.64	12	0.01	18.00	2605.00	3970	20240315	-58.19	1499	20240110	10.74	3970	-58.19	20240315	1499	10.74	20240110	3970	-58.19	20240315	1499	10.74	20240110	0.75	N	066980	500	259 억	617147	N	N	N	N
146	20241204	160540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	-68	5	-3.94	484227871	289634	284.15	1692	1717	1650	2245	1210	1728	1671.90	1.06	0	65445	1783	1755	1729	1701	1675	1769	1715	260	517	500	1170	1	1	51935125	862	92.22	0.64	12	0.56	18.00	2605.00	3970	20240315	-58.19	1499	20240110	10.74	3970	-58.19	20240315	1499	10.74	20240110	3970	-58.19	20240315	1499	10.74	20240110	0.77	N	066980	500	259 억	551702	N	N	N	N
147	20241204	150541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	-51	5	-2.95	416188593	248876	244.16	1692	1717	1650	2245	1210	1728	1672.27	1.06	0	64704	1783	1755	1729	1701	1675	1769	1715	260	517	500	1170	1	1	51935125	871	93.17	0.64	12	0.48	18.00	2605.00	3970	20240315	-57.76	1499	20240110	11.87	3970	-57.76	20240315	1499	11.87	20240110	3970	-57.76	20240315	1499	11.87	20240110	0.77	N	066980	500	259 억	551702	N	N	N	N
148	20241204	140540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	-48	5	-2.78	394697691	236007	231.54	1692	1717	1650	2245	1210	1728	1672.40	1.06	0	68417	1783	1755	1729	1701	1675	1769	1715	260	517	500	1170	1	1	51935125	873	93.33	0.64	12	0.45	18.00	2605.00	3970	20240315	-57.68	1499	20240110	12.07	3970	-57.68	20240315	1499	12.07	20240110	3970	-57.68	20240315	1499	12.07	20240110	0.77	N	066980	500	259 억	551702	N	N	N	N
149	20241204	130536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	-44	5	-2.55	364415177	217869	213.74	1692	1717	1650	2245	1210	1728	1672.63	1.06	0	69641	1783	1755	1729	1701	1675	1769	1715	260	517	500	1170	1	1	51935125	875	93.56	0.65	12	0.42	18.00	2605.00	3970	20240315	-57.58	1499	20240110	12.34	3970	-57.58	20240315	1499	12.34	20240110	3970	-57.58	20240315	1499	12.34	20240110	0.77	N	066980	500	259 억	551702	N	N	N	N
150	20241204	120535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	-44	5	-2.55	335234751	200420	196.62	1692	1717	1650	2245	1210	1728	1672.66	1.06	0	73063	1783	1755	1729	1701	1675	1769	1715	260	517	500	1170	1	1	51935125	875	93.56	0.65	12	0.39	18.00	2605.00	3970	20240315	-57.58	1499	20240110	12.34	3970	-57.58	20240315	1499	12.34	20240110	3970	-57.58	20240315	1499	12.34	20240110	0.77	N	066980	500	259 억	551702	N	N	N	N
151	20241204	110530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	-43	5	-2.49	312256521	186745	183.21	1692	1717	1650	2245	1210	1728	1672.10	1.06	0	77843	1783	1755	1729	1701	1675	1769	1715	260	517	500	1170	1	1	51935125	875	93.61	0.65	12	0.36	18.00	2605.00	3970	20240315	-57.56	1499	20240110	12.41	3970	-57.56	20240315	1499	12.41	20240110	3970	-57.56	20240315	1499	12.41	20240110	0.77	N	066980	500	259 억	551702	N	N	N	N
152	20241204	100533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1717	-11	5	-0.64	289484448	173231	169.95	1692	1717	1650	2245	1210	1728	1671.09	1.06	0	78060	1783	1755	1729	1701	1675	1769	1715	260	517	500	1170	1	1	51935125	892	95.39	0.66	12	0.33	18.00	2605.00	3970	20240315	-56.75	1499	20240110	14.54	3970	-56.75	20240315	1499	14.54	20240110	3970	-56.75	20240315	1499	14.54	20240110	0.77	N	066980	500	259 억	551702	N	N	N	N
153	20241204	090540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	-32	5	-1.85	33106862	19636	19.26	1692	1700	1650	2245	1210	1728	1686.03	1.06	0	-2415	1783	1755	1729	1701	1675	1769	1715	260	517	500	1170	1	1	51935125	881	94.22	0.65	12	0.04	18.00	2605.00	3970	20240315	-57.28	1499	20240110	13.14	3970	-57.28	20240315	1499	13.14	20240110	3970	-57.28	20240315	1499	13.14	20240110	0.77	N	066980	500	259 억	551702	N	N	N	N
154	20241203	160605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	-11	5	-0.63	174034022	100709	35.69	1715	1757	1703	2260	1218	1739	1728.09	1.02	0	20446	1879	1808	1749	1678	1619	1779	1649	260	521	500	1180	1	1	51935125	897	96.00	0.66	12	0.19	18.00	2605.00	3970	20240315	-56.47	1499	20240110	15.28	3970	-56.47	20240315	1499	15.28	20240110	3970	-56.47	20240315	1499	15.28	20240110	0.77	N	066980	500	259 억	531213	N	N	N	N
155	20241203	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	11	2	0.63	162030234	93781	33.23	1715	1757	1703	2260	1218	1739	1727.75	1.02	0	21342	1879	1808	1749	1678	1619	1779	1649	260	521	500	1180	1	1	51935125	909	97.22	0.67	12	0.18	18.00	2605.00	3970	20240315	-55.92	1499	20240110	16.74	3970	-55.92	20240315	1499	16.74	20240110	3970	-55.92	20240315	1499	16.74	20240110	0.77	N	066980	500	259 억	531213	N	N	N	N
156	20241203	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	-9	5	-0.52	124945148	72388	25.65	1715	1757	1703	2260	1218	1739	1726.05	1.02	0	8992	1879	1808	1749	1678	1619	1779	1649	260	521	500	1180	1	1	51935125	898	96.11	0.66	12	0.14	18.00	2605.00	3970	20240315	-56.42	1499	20240110	15.41	3970	-56.42	20240315	1499	15.41	20240110	3970	-56.42	20240315	1499	15.41	20240110	0.77	N	066980	500	259 억	531213	N	N	N	N
157	20241203	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	-9	5	-0.52	86373716	49919	17.69	1715	1757	1715	2260	1218	1739	1730.28	1.02	0	9920	1879	1808	1749	1678	1619	1779	1649	260	521	500	1180	1	1	51935125	898	96.11	0.66	12	0.10	18.00	2605.00	3970	20240315	-56.42	1499	20240110	15.41	3970	-56.42	20240315	1499	15.41	20240110	3970	-56.42	20240315	1499	15.41	20240110	0.77	N	066980	500	259 억	531213	N	N	N	N
158	20241203	120625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	-12	5	-0.69	56800073	32836	11.64	1715	1757	1715	2260	1218	1739	1729.81	1.02	0	4179	1879	1808	1749	1678	1619	1779	1649	260	521	500	1180	1	1	51935125	897	95.94	0.66	12	0.06	18.00	2605.00	3970	20240315	-56.50	1499	20240110	15.21	3970	-56.50	20240315	1499	15.21	20240110	3970	-56.50	20240315	1499	15.21	20240110	0.77	N	066980	500	259 억	531213	N	N	N	N
159	20241203	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	-14	5	-0.81	43374276	25072	8.88	1715	1757	1715	2260	1218	1739	1729.99	1.02	0	5076	1879	1808	1749	1678	1619	1779	1649	260	521	500	1180	1	1	51935125	896	95.83	0.66	12	0.05	18.00	2605.00	3970	20240315	-56.55	1499	20240110	15.08	3970	-56.55	20240315	1499	15.08	20240110	3970	-56.55	20240315	1499	15.08	20240110	0.77	N	066980	500	259 억	531213	N	N	N	N
160	20241203	100557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	-17	5	-0.98	28628391	16535	5.86	1715	1757	1715	2260	1218	1739	1731.38	1.02	0	4888	1879	1808	1749	1678	1619	1779	1649	260	521	500	1180	1	1	51935125	894	95.67	0.66	12	0.03	18.00	2605.00	3970	20240315	-56.62	1499	20240110	14.88	3970	-56.62	20240315	1499	14.88	20240110	3970	-56.62	20240315	1499	14.88	20240110	0.77	N	066980	500	259 억	531213	N	N	N	N
161	20241203	090556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	11	2	0.63	8200578	4723	1.67	1715	1757	1715	2260	1218	1739	1736.31	1.02	0	1609	1879	1808	1749	1678	1619	1779	1649	260	521	500	1180	1	1	51935125	909	97.22	0.67	12	0.01	18.00	2605.00	3970	20240315	-55.92	1499	20240110	16.74	3970	-55.92	20240315	1499	16.74	20240110	3970	-55.92	20240315	1499	16.74	20240110	0.77	N	066980	500	259 억	531213	N	N	N	N
162	20241202	160541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	-42	5	-2.36	484739445	280322	188.25	1781	1820	1690	2315	1247	1781	1729.20	1.03	0	-1596	1850	1815	1785	1750	1720	1800	1735	260	534	500	1210	1	1	51935125	903	96.61	0.67	12	0.54	18.00	2605.00	3970	20240315	-56.20	1499	20240110	16.01	3970	-56.20	20240315	1499	16.01	20240110	3970	-56.20	20240315	1499	16.01	20240110	0.77	N	066980	500	259 억	532781	N	N	N	N
163	20241202	150618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	-42	5	-2.36	410721934	237367	159.41	1781	1820	1690	2315	1247	1781	1730.32	1.03	0	-17554	1850	1815	1785	1750	1720	1800	1735	260	534	500	1210	1	1	51935125	903	96.61	0.67	12	0.46	18.00	2605.00	3970	20240315	-56.20	1499	20240110	16.01	3970	-56.20	20240315	1499	16.01	20240110	3970	-56.20	20240315	1499	16.01	20240110	0.77	N	066980	500	259 억	532781	N	N	N	N
164	20241202	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	-53	5	-2.98	368900210	213120	143.12	1781	1820	1690	2315	1247	1781	1730.95	1.03	0	-19973	1850	1815	1785	1750	1720	1800	1735	260	534	500	1210	1	1	51935125	897	96.00	0.66	12	0.41	18.00	2605.00	3970	20240315	-56.47	1499	20240110	15.28	3970	-56.47	20240315	1499	15.28	20240110	3970	-56.47	20240315	1499	15.28	20240110	0.77	N	066980	500	259 억	532781	N	N	N	N
165	20241202	130549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	-60	5	-3.37	348339726	201216	135.13	1781	1820	1690	2315	1247	1781	1731.17	1.03	0	-29270	1850	1815	1785	1750	1720	1800	1735	260	534	500	1210	1	1	51935125	894	95.61	0.66	12	0.39	18.00	2605.00	3970	20240315	-56.65	1499	20240110	14.81	3970	-56.65	20240315	1499	14.81	20240110	3970	-56.65	20240315	1499	14.81	20240110	0.77	N	066980	500	259 억	532781	N	N	N	N
166	20241202	120613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	-69	5	-3.87	312396457	180159	120.99	1781	1820	1700	2315	1247	1781	1734.00	1.03	0	-26126	1850	1815	1785	1750	1720	1800	1735	260	534	500	1210	1	1	51935125	889	95.11	0.66	12	0.35	18.00	2605.00	3970	20240315	-56.88	1499	20240110	14.21	3970	-56.88	20240315	1499	14.21	20240110	3970	-56.88	20240315	1499	14.21	20240110	0.77	N	066980	500	259 억	532781	N	N	N	N
167	20241202	110535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	-47	5	-2.64	256379741	147403	98.99	1781	1820	1712	2315	1247	1781	1739.31	1.03	0	-6379	1850	1815	1785	1750	1720	1800	1735	260	534	500	1210	1	1	51935125	901	96.33	0.67	12	0.28	18.00	2605.00	3970	20240315	-56.32	1499	20240110	15.68	3970	-56.32	20240315	1499	15.68	20240110	3970	-56.32	20240315	1499	15.68	20240110	0.77	N	066980	500	259 억	532781	N	N	N	N
168	20241202	100543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1754	-27	5	-1.52	184220128	105447	70.81	1781	1820	1712	2315	1247	1781	1747.04	1.03	0	-5627	1850	1815	1785	1750	1720	1800	1735	260	534	500	1210	1	1	51935125	911	97.44	0.67	12	0.20	18.00	2605.00	3970	20240315	-55.82	1499	20240110	17.01	3970	-55.82	20240315	1499	17.01	20240110	3970	-55.82	20240315	1499	17.01	20240110	0.77	N	066980	500	259 억	532781	N	N	N	N
169	20241202	090539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-11	5	-0.62	44045384	24923	16.74	1781	1820	1729	2315	1247	1781	1767.26	1.03	0	10114	1850	1815	1785	1750	1720	1800	1735	260	534	500	1210	1	1	51935125	919	98.33	0.68	12	0.05	18.00	2605.00	3970	20240315	-55.42	1499	20240110	18.08	3970	-55.42	20240315	1499	18.08	20240110	3970	-55.42	20240315	1499	18.08	20240110	0.77	N	066980	500	259 억	532781	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History