KissMeData/084990/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2700	85	2	3.25	215415435	80330	127.97	2615	2740	2600	3395	1835	2615	2681.63	5.58	31942	34266	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1245	-1.75	0.84	12	0.17	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	7440	-63.71	20240206	2500	8.00	20241209	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2572144	N	N	2	N	N
3	20241231	150723	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2700	85	2	3.25	215415435	80330	127.97	2615	2740	2600	3395	1835	2615	2681.63	5.58	31942	34266	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1245	-1.75	0.84	12	0.17	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	7440	-63.71	20240206	2500	8.00	20241209	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2572144	N	N	2	N	N
4	20241231	140725	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2700	85	2	3.25	215415435	80330	127.97	2615	2740	2600	3395	1835	2615	2681.63	5.58	31942	34266	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1245	-1.75	0.84	12	0.17	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	7440	-63.71	20240206	2500	8.00	20241209	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2572144	N	N	2	N	N
5	20241231	130727	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2700	85	2	3.25	215415435	80330	127.97	2615	2740	2600	3395	1835	2615	2681.63	5.58	31942	34266	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1245	-1.75	0.84	12	0.17	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	7440	-63.71	20240206	2500	8.00	20241209	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2572144	N	N	2	N	N
6	20241231	120726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2700	85	2	3.25	215415435	80330	127.97	2615	2740	2600	3395	1835	2615	2681.63	5.58	31942	34266	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1245	-1.75	0.84	12	0.17	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	7440	-63.71	20240206	2500	8.00	20241209	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2572144	N	N	2	N	N
7	20241231	110725	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2700	85	2	3.25	215415435	80330	127.97	2615	2740	2600	3395	1835	2615	2681.63	5.58	31942	34266	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1245	-1.75	0.84	12	0.17	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	7440	-63.71	20240206	2500	8.00	20241209	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2572144	N	N	2	N	N
8	20241231	100720	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2700	85	2	3.25	215415435	80330	127.97	2615	2740	2600	3395	1835	2615	2681.63	5.58	31942	34266	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1245	-1.75	0.84	12	0.17	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	7440	-63.71	20240206	2500	8.00	20241209	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2572144	N	N	2	N	N
9	20241231	090728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2700	85	2	3.25	215415435	80330	127.97	2615	2740	2600	3395	1835	2615	2681.63	5.58	31942	34266	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1245	-1.75	0.84	12	0.17	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	7440	-63.71	20240206	2500	8.00	20241209	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2572144	N	N	2	N	N
10	20241230	160722	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2700	85	2	3.25	215415435	80330	127.97	2615	2740	2600	3395	1835	2615	2681.63	5.51	0	34266	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1245	-1.75	0.84	12	0.17	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	7440	-63.71	20240206	2500	8.00	20241209	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2540202	N	N	2	N	N
11	20241230	150726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2685	70	2	2.68	199815435	74526	118.72	2615	2740	2600	3395	1835	2615	2681.15	5.51	0	33934	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1238	-1.74	0.83	12	0.16	-1543.00	3220.00	7440	20240206	-63.91	2500	20241209	7.40	7440	-63.91	20240206	2500	7.40	20241209	7440	-63.91	20240206	2500	7.40	20241209	N	084990	500	230 억	2540202	N	N	2	N	N
12	20241230	140726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2720	105	2	4.02	178963905	66781	106.39	2615	2740	2600	3395	1835	2615	2679.86	5.51	0	28746	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1254	-1.76	0.84	12	0.14	-1543.00	3220.00	7440	20240206	-63.44	2500	20241209	8.80	7440	-63.44	20240206	2500	8.80	20241209	7440	-63.44	20240206	2500	8.80	20241209	N	084990	500	230 억	2540202	N	N	2	N	N
13	20241230	130725	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2705	90	2	3.44	156997785	58635	93.41	2615	2740	2600	3395	1835	2615	2677.54	5.51	0	24512	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1247	-1.75	0.84	12	0.13	-1543.00	3220.00	7440	20240206	-63.64	2500	20241209	8.20	7440	-63.64	20240206	2500	8.20	20241209	7440	-63.64	20240206	2500	8.20	20241209	N	084990	500	230 억	2540202	N	N	2	N	N
14	20241230	120722	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2735	120	2	4.59	119792615	44914	71.55	2615	2740	2600	3395	1835	2615	2667.16	5.51	0	17789	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1261	-1.77	0.85	12	0.10	-1543.00	3220.00	7440	20240206	-63.24	2500	20241209	9.40	7440	-63.24	20240206	2500	9.40	20241209	7440	-63.24	20240206	2500	9.40	20241209	N	084990	500	230 억	2540202	N	N	2	N	N
15	20241230	110724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2720	105	2	4.02	103198270	38817	61.84	2615	2730	2600	3395	1835	2615	2658.58	5.51	0	16406	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1254	-1.76	0.84	12	0.08	-1543.00	3220.00	7440	20240206	-63.44	2500	20241209	8.80	7440	-63.44	20240206	2500	8.80	20241209	7440	-63.44	20240206	2500	8.80	20241209	N	084990	500	230 억	2540202	N	N	2	N	N
16	20241230	100724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2680	65	2	2.49	85871625	32390	51.60	2615	2685	2600	3395	1835	2615	2651.18	5.51	0	13798	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1235	-1.74	0.83	12	0.07	-1543.00	3220.00	7440	20240206	-63.98	2500	20241209	7.20	7440	-63.98	20240206	2500	7.20	20241209	7440	-63.98	20240206	2500	7.20	20241209	N	084990	500	230 억	2540202	N	N	2	N	N
17	20241230	090726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2620	5	2	0.19	1311860	499	0.79	2615	2630	2615	3395	1835	2615	2628.98	5.51	0	-373	2705	2660	2625	2580	2545	2642	2562	230	780	500	1770	5	1	46092797	1208	-1.70	0.81	12	0.00	-1543.00	3220.00	7440	20240206	-64.78	2500	20241209	4.80	7440	-64.78	20240206	2500	4.80	20241209	7440	-64.78	20240206	2500	4.80	20241209	N	084990	500	230 억	2540202	N	N	2	N	N
18	20241227	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-55	5	-2.06	163182515	62418	94.03	2670	2670	2590	3470	1870	2670	2614.35	5.53	0	-9316	2786	2727	2671	2612	2556	2700	2585	230	800	500	1810	5	1	46092797	1205	-1.69	0.81	12	0.14	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	7440	-64.85	20240206	2500	4.60	20241209	7440	-64.85	20240206	2500	4.60	20241209	N	084990	500	230 억	2548415	N	N	2	N	N
19	20241227	150720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-65	5	-2.43	160160430	61261	92.28	2670	2670	2590	3470	1870	2670	2614.39	5.53	0	-9251	2786	2727	2671	2612	2556	2700	2585	230	800	500	1810	5	1	46092797	1201	-1.69	0.81	12	0.13	-1543.00	3220.00	7440	20240206	-64.99	2500	20241209	4.20	7440	-64.99	20240206	2500	4.20	20241209	7440	-64.99	20240206	2500	4.20	20241209	N	084990	500	230 억	2548415	N	N	0	N	N
20	20241227	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-55	5	-2.06	142866410	54639	82.31	2670	2670	2590	3470	1870	2670	2614.73	5.53	0	-11073	2786	2727	2671	2612	2556	2700	2585	230	800	500	1810	5	1	46092797	1205	-1.69	0.81	12	0.12	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	7440	-64.85	20240206	2500	4.60	20241209	7440	-64.85	20240206	2500	4.60	20241209	N	084990	500	230 억	2548415	N	N	0	N	N
21	20241227	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-60	5	-2.25	121363285	46447	69.97	2670	2670	2590	3470	1870	2670	2612.94	5.53	0	-10722	2786	2727	2671	2612	2556	2700	2585	230	800	500	1810	5	1	46092797	1203	-1.69	0.81	12	0.10	-1543.00	3220.00	7440	20240206	-64.92	2500	20241209	4.40	7440	-64.92	20240206	2500	4.40	20241209	7440	-64.92	20240206	2500	4.40	20241209	N	084990	500	230 억	2548415	N	N	0	N	N
22	20241227	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-70	5	-2.62	109805750	42022	63.30	2670	2670	2590	3470	1870	2670	2613.05	5.53	0	-12413	2786	2727	2671	2612	2556	2700	2585	230	800	500	1810	5	1	46092797	1198	-1.69	0.81	12	0.09	-1543.00	3220.00	7440	20240206	-65.05	2500	20241209	4.00	7440	-65.05	20240206	2500	4.00	20241209	7440	-65.05	20240206	2500	4.00	20241209	N	084990	500	230 억	2548415	N	N	0	N	N
23	20241227	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-65	5	-2.43	98310740	37599	56.64	2670	2670	2590	3470	1870	2670	2614.72	5.53	0	-11051	2786	2727	2671	2612	2556	2700	2585	230	800	500	1810	5	1	46092797	1201	-1.69	0.81	12	0.08	-1543.00	3220.00	7440	20240206	-64.99	2500	20241209	4.20	7440	-64.99	20240206	2500	4.20	20241209	7440	-64.99	20240206	2500	4.20	20241209	N	084990	500	230 억	2548415	N	N	0	N	N
24	20241227	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	-45	5	-1.69	66453395	25416	38.29	2670	2670	2590	3470	1870	2670	2614.63	5.53	0	-1252	2786	2727	2671	2612	2556	2700	2585	230	800	500	1810	5	1	46092797	1210	-1.70	0.82	12	0.06	-1543.00	3220.00	7440	20240206	-64.72	2500	20241209	5.00	7440	-64.72	20240206	2500	5.00	20241209	7440	-64.72	20240206	2500	5.00	20241209	N	084990	500	230 억	2548415	N	N	0	N	N
25	20241227	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	-35	5	-1.31	4187020	1580	2.38	2670	2670	2635	3470	1870	2670	2650.01	5.53	0	-66	2786	2727	2671	2612	2556	2700	2585	230	800	500	1810	5	1	46092797	1215	-1.71	0.82	12	0.00	-1543.00	3220.00	7440	20240206	-64.58	2500	20241209	5.40	7440	-64.58	20240206	2500	5.40	20241209	7440	-64.58	20240206	2500	5.40	20241209	N	084990	500	230 억	2548415	N	N	0	N	N
26	20241226	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-45	5	-1.66	177630715	66383	168.82	2715	2730	2615	3525	1905	2715	2675.82	5.53	0	825	2785	2750	2725	2690	2665	2767	2707	230	810	500	1840	5	1	46092797	1231	-1.73	0.83	12	0.14	-1543.00	3220.00	7440	20240206	-64.11	2500	20241209	6.80	7440	-64.11	20240206	2500	6.80	20241209	7440	-64.11	20240206	2500	6.80	20241209	N	084990	500	230 억	2547531	N	N	0	N	N
27	20241226	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-55	5	-2.03	171769700	64181	163.22	2715	2730	2615	3525	1905	2715	2676.29	5.53	0	785	2785	2750	2725	2690	2665	2767	2707	230	810	500	1840	5	1	46092797	1226	-1.72	0.83	12	0.14	-1543.00	3220.00	7440	20240206	-64.25	2500	20241209	6.40	7440	-64.25	20240206	2500	6.40	20241209	7440	-64.25	20240206	2500	6.40	20241209	N	084990	500	230 억	2547531	N	N	0	N	N
28	20241226	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-85	5	-3.13	155757860	58116	147.80	2715	2730	2615	3525	1905	2715	2680.07	5.53	0	1357	2785	2750	2725	2690	2665	2767	2707	230	810	500	1840	5	1	46092797	1212	-1.70	0.82	12	0.13	-1543.00	3220.00	7440	20240206	-64.65	2500	20241209	5.20	7440	-64.65	20240206	2500	5.20	20241209	7440	-64.65	20240206	2500	5.20	20241209	N	084990	500	230 억	2547531	N	N	0	N	N
29	20241226	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-40	5	-1.47	105263775	39064	99.35	2715	2730	2675	3525	1905	2715	2694.61	5.53	0	1215	2785	2750	2725	2690	2665	2767	2707	230	810	500	1840	5	1	46092797	1233	-1.73	0.83	12	0.08	-1543.00	3220.00	7440	20240206	-64.05	2500	20241209	7.00	7440	-64.05	20240206	2500	7.00	20241209	7440	-64.05	20240206	2500	7.00	20241209	N	084990	500	230 억	2547531	N	N	0	N	N
30	20241226	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-35	5	-1.29	95268330	35334	89.86	2715	2730	2675	3525	1905	2715	2696.18	5.53	0	582	2785	2750	2725	2690	2665	2767	2707	230	810	500	1840	5	1	46092797	1235	-1.74	0.83	12	0.08	-1543.00	3220.00	7440	20240206	-63.98	2500	20241209	7.20	7440	-63.98	20240206	2500	7.20	20241209	7440	-63.98	20240206	2500	7.20	20241209	N	084990	500	230 억	2547531	N	N	0	N	N
31	20241226	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-30	5	-1.10	84630110	31366	79.77	2715	2730	2675	3525	1905	2715	2698.11	5.53	0	2950	2785	2750	2725	2690	2665	2767	2707	230	810	500	1840	5	1	46092797	1238	-1.74	0.83	12	0.07	-1543.00	3220.00	7440	20240206	-63.91	2500	20241209	7.40	7440	-63.91	20240206	2500	7.40	20241209	7440	-63.91	20240206	2500	7.40	20241209	N	084990	500	230 억	2547531	N	N	0	N	N
32	20241226	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-20	5	-0.74	63065075	23343	59.37	2715	2730	2685	3525	1905	2715	2701.62	5.53	0	2993	2785	2750	2725	2690	2665	2767	2707	230	810	500	1840	5	1	46092797	1242	-1.75	0.84	12	0.05	-1543.00	3220.00	7440	20240206	-63.78	2500	20241209	7.80	7440	-63.78	20240206	2500	7.80	20241209	7440	-63.78	20240206	2500	7.80	20241209	N	084990	500	230 억	2547531	N	N	0	N	N
33	20241226	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	5	2	0.18	4497870	1651	4.20	2715	2730	2715	3525	1905	2715	2724.79	5.53	0	1521	2785	2750	2725	2690	2665	2767	2707	230	810	500	1840	5	1	46092797	1254	-1.76	0.84	12	0.00	-1543.00	3220.00	7440	20240206	-63.44	2500	20241209	8.80	7440	-63.44	20240206	2500	8.80	20241209	7440	-63.44	20240206	2500	8.80	20241209	N	084990	500	230 억	2547531	N	N	0	N	N
34	20241224	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-15	5	-0.55	107428670	39302	75.09	2705	2760	2700	3545	1915	2730	2733.41	5.53	0	-2255	2793	2761	2728	2696	2663	2762	2697	230	815	500	1850	5	1	46092797	1251	-1.76	0.84	12	0.09	-1543.00	3220.00	7440	20240206	-63.51	2500	20241209	8.60	7440	-63.51	20240206	2500	8.60	20241209	7440	-63.51	20240206	2500	8.60	20241209	N	084990	500	230 억	2549782	N	N	0	N	N
35	20241224	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-5	5	-0.18	97551320	35657	68.13	2705	2760	2705	3545	1915	2730	2735.83	5.53	0	-3198	2793	2761	2728	2696	2663	2762	2697	230	815	500	1850	5	1	46092797	1256	-1.77	0.85	12	0.08	-1543.00	3220.00	7440	20240206	-63.37	2500	20241209	9.00	7440	-63.37	20240206	2500	9.00	20241209	7440	-63.37	20240206	2500	9.00	20241209	N	084990	500	230 억	2549782	N	N	0	N	N
36	20241224	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	10	2	0.37	84368825	30828	58.90	2705	2760	2705	3545	1915	2730	2736.76	5.53	0	-2281	2793	2761	2728	2696	2663	2762	2697	230	815	500	1850	5	1	46092797	1263	-1.78	0.85	12	0.07	-1543.00	3220.00	7440	20240206	-63.17	2500	20241209	9.60	7440	-63.17	20240206	2500	9.60	20241209	7440	-63.17	20240206	2500	9.60	20241209	N	084990	500	230 억	2549782	N	N	0	N	N
37	20241224	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	25	2	0.92	67826255	24818	47.42	2705	2760	2705	3545	1915	2730	2732.95	5.53	0	2083	2793	2761	2728	2696	2663	2762	2697	230	815	500	1850	5	1	46092797	1270	-1.79	0.86	12	0.05	-1543.00	3220.00	7440	20240206	-62.97	2500	20241209	10.20	7440	-62.97	20240206	2500	10.20	20241209	7440	-62.97	20240206	2500	10.20	20241209	N	084990	500	230 억	2549782	N	N	0	N	N
38	20241224	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	20	2	0.73	60500165	22155	42.33	2705	2755	2705	3545	1915	2730	2730.77	5.53	0	4186	2793	2761	2728	2696	2663	2762	2697	230	815	500	1850	5	1	46092797	1268	-1.78	0.85	12	0.05	-1543.00	3220.00	7440	20240206	-63.04	2500	20241209	10.00	7440	-63.04	20240206	2500	10.00	20241209	7440	-63.04	20240206	2500	10.00	20241209	N	084990	500	230 억	2549782	N	N	0	N	N
39	20241224	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	10	2	0.37	53703445	19674	37.59	2705	2750	2705	3545	1915	2730	2729.67	5.53	0	4188	2793	2761	2728	2696	2663	2762	2697	230	815	500	1850	5	1	46092797	1263	-1.78	0.85	12	0.04	-1543.00	3220.00	7440	20240206	-63.17	2500	20241209	9.60	7440	-63.17	20240206	2500	9.60	20241209	7440	-63.17	20240206	2500	9.60	20241209	N	084990	500	230 억	2549782	N	N	0	N	N
40	20241224	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	10	2	0.37	53610445	19640	37.52	2705	2750	2705	3545	1915	2730	2729.66	5.53	0	4197	2793	2761	2728	2696	2663	2762	2697	230	815	500	1850	5	1	46092797	1263	-1.78	0.85	12	0.04	-1543.00	3220.00	7440	20240206	-63.17	2500	20241209	9.60	7440	-63.17	20240206	2500	9.60	20241209	7440	-63.17	20240206	2500	9.60	20241209	N	084990	500	230 억	2549782	N	N	0	N	N
41	20241224	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	5	2	0.18	1637340	601	1.15	2705	2735	2705	3545	1915	2730	2724.36	5.53	0	138	2793	2761	2728	2696	2663	2762	2697	230	815	500	1850	5	1	46092797	1261	-1.77	0.85	12	0.00	-1543.00	3220.00	7440	20240206	-63.24	2500	20241209	9.40	7440	-63.24	20240206	2500	9.40	20241209	7440	-63.24	20240206	2500	9.40	20241209	N	084990	500	230 억	2549782	N	N	0	N	N
42	20241223	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	60	2	2.25	142302915	52340	107.06	2730	2760	2695	3470	1870	2670	2718.82	5.52	0	6119	2786	2727	2691	2632	2596	2710	2615	230	800	500	1810	5	1	46092797	1258	-1.77	0.85	12	0.11	-1543.00	3220.00	7440	20240206	-63.31	2500	20241209	9.20	7440	-63.31	20240206	2500	9.20	20241209	7440	-63.31	20240206	2500	9.20	20241209	N	084990	500	230 억	2544012	N	N	0	N	N
43	20241223	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	55	2	2.06	137849400	50706	103.72	2730	2760	2695	3470	1870	2670	2718.60	5.52	0	6031	2786	2727	2691	2632	2596	2710	2615	230	800	500	1810	5	1	46092797	1256	-1.77	0.85	12	0.11	-1543.00	3220.00	7440	20240206	-63.37	2500	20241209	9.00	7440	-63.37	20240206	2500	9.00	20241209	7440	-63.37	20240206	2500	9.00	20241209	N	084990	500	230 억	2544012	N	N	0	N	N
44	20241223	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	80	2	3.00	121781850	44830	91.70	2730	2750	2695	3470	1870	2670	2716.53	5.52	0	4650	2786	2727	2691	2632	2596	2710	2615	230	800	500	1810	5	1	46092797	1268	-1.78	0.85	12	0.10	-1543.00	3220.00	7440	20240206	-63.04	2500	20241209	10.00	7440	-63.04	20240206	2500	10.00	20241209	7440	-63.04	20240206	2500	10.00	20241209	N	084990	500	230 억	2544012	N	N	0	N	N
45	20241223	130709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	60	2	2.25	117009320	43089	88.14	2730	2745	2695	3470	1870	2670	2715.53	5.52	0	4417	2786	2727	2691	2632	2596	2710	2615	230	800	500	1810	5	1	46092797	1258	-1.77	0.85	12	0.09	-1543.00	3220.00	7440	20240206	-63.31	2500	20241209	9.20	7440	-63.31	20240206	2500	9.20	20241209	7440	-63.31	20240206	2500	9.20	20241209	N	084990	500	230 억	2544012	N	N	0	N	N
46	20241223	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	55	2	2.06	115227210	42436	86.80	2730	2745	2695	3470	1870	2670	2715.32	5.52	0	4511	2786	2727	2691	2632	2596	2710	2615	230	800	500	1810	5	1	46092797	1256	-1.77	0.85	12	0.09	-1543.00	3220.00	7440	20240206	-63.37	2500	20241209	9.00	7440	-63.37	20240206	2500	9.00	20241209	7440	-63.37	20240206	2500	9.00	20241209	N	084990	500	230 억	2544012	N	N	0	N	N
47	20241223	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	55	2	2.06	107341470	39546	80.89	2730	2745	2695	3470	1870	2670	2714.34	5.52	0	4615	2786	2727	2691	2632	2596	2710	2615	230	800	500	1810	5	1	46092797	1256	-1.77	0.85	12	0.09	-1543.00	3220.00	7440	20240206	-63.37	2500	20241209	9.00	7440	-63.37	20240206	2500	9.00	20241209	7440	-63.37	20240206	2500	9.00	20241209	N	084990	500	230 억	2544012	N	N	0	N	N
48	20241223	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	55	2	2.06	94959385	35004	71.60	2730	2745	2695	3470	1870	2670	2712.82	5.52	0	2694	2786	2727	2691	2632	2596	2710	2615	230	800	500	1810	5	1	46092797	1256	-1.77	0.85	12	0.08	-1543.00	3220.00	7440	20240206	-63.37	2500	20241209	9.00	7440	-63.37	20240206	2500	9.00	20241209	7440	-63.37	20240206	2500	9.00	20241209	N	084990	500	230 억	2544012	N	N	0	N	N
49	20241223	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	45	2	1.69	4635735	1701	3.48	2730	2730	2715	3470	1870	2670	2725.30	5.52	0	-1393	2786	2727	2691	2632	2596	2710	2615	230	800	500	1810	5	1	46092797	1251	-1.76	0.84	12	0.00	-1543.00	3220.00	7440	20240206	-63.51	2500	20241209	8.60	7440	-63.51	20240206	2500	8.60	20241209	7440	-63.51	20240206	2500	8.60	20241209	N	084990	500	230 억	2544012	N	N	0	N	N
50	20241220	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-95	5	-3.44	131408710	48845	111.86	2735	2750	2655	3590	1940	2765	2690.32	5.56	0	-18286	2828	2796	2748	2716	2668	2812	2732	230	825	500	1880	5	1	46092797	1231	-1.73	0.83	12	0.11	-1543.00	3220.00	7440	20240206	-64.11	2500	20241209	6.80	7440	-64.11	20240206	2500	6.80	20241209	7440	-64.11	20240206	2500	6.80	20241209	N	084990	500	230 억	2562343	N	N	0	N	N
51	20241220	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-95	5	-3.44	121059325	44961	102.96	2735	2750	2655	3590	1940	2765	2692.53	5.56	0	-17453	2828	2796	2748	2716	2668	2812	2732	230	825	500	1880	5	1	46092797	1231	-1.73	0.83	12	0.10	-1543.00	3220.00	7440	20240206	-64.11	2500	20241209	6.80	7440	-64.11	20240206	2500	6.80	20241209	7440	-64.11	20240206	2500	6.80	20241209	N	084990	500	230 억	2562343	N	N	0	N	N
52	20241220	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-85	5	-3.07	112941210	41935	96.03	2735	2750	2655	3590	1940	2765	2693.24	5.56	0	-16314	2828	2796	2748	2716	2668	2812	2732	230	825	500	1880	5	1	46092797	1235	-1.74	0.83	12	0.09	-1543.00	3220.00	7440	20240206	-63.98	2500	20241209	7.20	7440	-63.98	20240206	2500	7.20	20241209	7440	-63.98	20240206	2500	7.20	20241209	N	084990	500	230 억	2562343	N	N	0	N	N
53	20241220	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-95	5	-3.44	98929695	36700	84.05	2735	2750	2655	3590	1940	2765	2695.62	5.56	0	-14070	2828	2796	2748	2716	2668	2812	2732	230	825	500	1880	5	1	46092797	1231	-1.73	0.83	12	0.08	-1543.00	3220.00	7440	20240206	-64.11	2500	20241209	6.80	7440	-64.11	20240206	2500	6.80	20241209	7440	-64.11	20240206	2500	6.80	20241209	N	084990	500	230 억	2562343	N	N	0	N	N
54	20241220	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-65	5	-2.35	60330540	22329	51.13	2735	2750	2685	3590	1940	2765	2701.88	5.56	0	-12111	2828	2796	2748	2716	2668	2812	2732	230	825	500	1880	5	1	46092797	1245	-1.75	0.84	12	0.05	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	7440	-63.71	20240206	2500	8.00	20241209	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2562343	N	N	0	N	N
55	20241220	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-65	5	-2.35	32550180	12030	27.55	2735	2750	2685	3590	1940	2765	2705.73	5.56	0	-6549	2828	2796	2748	2716	2668	2812	2732	230	825	500	1880	5	1	46092797	1245	-1.75	0.84	12	0.03	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	7440	-63.71	20240206	2500	8.00	20241209	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2562343	N	N	0	N	N
56	20241220	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-50	5	-1.81	17223655	6375	14.60	2735	2750	2685	3590	1940	2765	2701.70	5.56	0	-4806	2828	2796	2748	2716	2668	2812	2732	230	825	500	1880	5	1	46092797	1251	-1.76	0.84	12	0.01	-1543.00	3220.00	7440	20240206	-63.51	2500	20241209	8.60	7440	-63.51	20240206	2500	8.60	20241209	7440	-63.51	20240206	2500	8.60	20241209	N	084990	500	230 억	2562343	N	N	0	N	N
57	20241220	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-25	5	-0.90	857975	314	0.72	2735	2745	2725	3590	1940	2765	2731.88	5.56	0	17	2828	2796	2748	2716	2668	2812	2732	230	825	500	1880	5	1	46092797	1263	-1.78	0.85	12	0.00	-1543.00	3220.00	7440	20240206	-63.17	2500	20241209	9.60	7440	-63.17	20240206	2500	9.60	20241209	7440	-63.17	20240206	2500	9.60	20241209	N	084990	500	230 억	2562343	N	N	0	N	N
58	20241219	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-5	5	-0.18	119078550	43563	113.29	2700	2780	2700	3600	1940	2770	2733.46	5.55	0	1094	2830	2800	2785	2755	2740	2792	2747	230	830	500	1880	5	1	46092797	1274	-1.79	0.86	12	0.09	-1543.00	3220.00	7440	20240206	-62.84	2500	20241209	10.60	7440	-62.84	20240206	2500	10.60	20241209	7440	-62.84	20240206	2500	10.60	20241209	N	084990	500	230 억	2559284	N	N	0	N	N
59	20241219	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	5	2	0.18	114955230	42073	109.42	2700	2780	2700	3600	1940	2770	2732.28	5.55	0	901	2830	2800	2785	2755	2740	2792	2747	230	830	500	1880	5	1	46092797	1279	-1.80	0.86	12	0.09	-1543.00	3220.00	7440	20240206	-62.70	2500	20241209	11.00	7440	-62.70	20240206	2500	11.00	20241209	7440	-62.70	20240206	2500	11.00	20241209	N	084990	500	230 억	2559284	N	N	0	N	N
60	20241219	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-25	5	-0.90	102461960	37551	97.66	2700	2765	2700	3600	1940	2770	2728.61	5.55	0	2199	2830	2800	2785	2755	2740	2792	2747	230	830	500	1880	5	1	46092797	1265	-1.78	0.85	12	0.08	-1543.00	3220.00	7440	20240206	-63.10	2500	20241209	9.80	7440	-63.10	20240206	2500	9.80	20241209	7440	-63.10	20240206	2500	9.80	20241209	N	084990	500	230 억	2559284	N	N	0	N	N
61	20241219	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-25	5	-0.90	97438160	35720	92.90	2700	2765	2700	3600	1940	2770	2727.83	5.55	0	2116	2830	2800	2785	2755	2740	2792	2747	230	830	500	1880	5	1	46092797	1265	-1.78	0.85	12	0.08	-1543.00	3220.00	7440	20240206	-63.10	2500	20241209	9.80	7440	-63.10	20240206	2500	9.80	20241209	7440	-63.10	20240206	2500	9.80	20241209	N	084990	500	230 억	2559284	N	N	0	N	N
62	20241219	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-5	5	-0.18	71058355	26112	67.91	2700	2765	2700	3600	1940	2770	2721.29	5.55	0	2973	2830	2800	2785	2755	2740	2792	2747	230	830	500	1880	5	1	46092797	1274	-1.79	0.86	12	0.06	-1543.00	3220.00	7440	20240206	-62.84	2500	20241209	10.60	7440	-62.84	20240206	2500	10.60	20241209	7440	-62.84	20240206	2500	10.60	20241209	N	084990	500	230 억	2559284	N	N	0	N	N
63	20241219	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-40	5	-1.44	59398745	21871	56.88	2700	2755	2700	3600	1940	2770	2715.87	5.55	0	1622	2830	2800	2785	2755	2740	2792	2747	230	830	500	1880	5	1	46092797	1258	-1.77	0.85	12	0.05	-1543.00	3220.00	7440	20240206	-63.31	2500	20241209	9.20	7440	-63.31	20240206	2500	9.20	20241209	7440	-63.31	20240206	2500	9.20	20241209	N	084990	500	230 억	2559284	N	N	0	N	N
64	20241219	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-35	5	-1.26	54498890	20079	52.22	2700	2755	2700	3600	1940	2770	2714.22	5.55	0	1783	2830	2800	2785	2755	2740	2792	2747	230	830	500	1880	5	1	46092797	1261	-1.77	0.85	12	0.04	-1543.00	3220.00	7440	20240206	-63.24	2500	20241209	9.40	7440	-63.24	20240206	2500	9.40	20241209	7440	-63.24	20240206	2500	9.40	20241209	N	084990	500	230 억	2559284	N	N	0	N	N
65	20241219	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-50	5	-1.81	32853840	12157	31.62	2700	2720	2700	3600	1940	2770	2702.46	5.55	0	2975	2830	2800	2785	2755	2740	2792	2747	230	830	500	1880	5	1	46092797	1254	-1.76	0.84	12	0.03	-1543.00	3220.00	7440	20240206	-63.44	2500	20241209	8.80	7440	-63.44	20240206	2500	8.80	20241209	7440	-63.44	20240206	2500	8.80	20241209	N	084990	500	230 억	2559284	N	N	0	N	N
66	20241218	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-45	5	-1.60	107033390	38452	51.86	2815	2815	2770	3655	1975	2815	2783.56	5.56	0	-5572	2918	2866	2833	2781	2748	2850	2765	230	840	500	1910	5	1	46092797	1277	-1.80	0.86	12	0.08	-1543.00	3220.00	7440	20240206	-62.77	2500	20241209	10.80	7440	-62.77	20240206	2500	10.80	20241209	7440	-62.77	20240206	2500	10.80	20241209	N	084990	500	230 억	2564875	N	N	0	N	N
67	20241218	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-15	5	-0.53	84203815	30236	40.78	2815	2815	2770	3655	1975	2815	2784.89	5.56	0	-4143	2918	2866	2833	2781	2748	2850	2765	230	840	500	1910	5	1	46092797	1291	-1.81	0.87	12	0.07	-1543.00	3220.00	7440	20240206	-62.37	2500	20241209	12.00	7440	-62.37	20240206	2500	12.00	20241209	7440	-62.37	20240206	2500	12.00	20241209	N	084990	500	230 억	2564875	N	N	0	N	N
68	20241218	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-25	5	-0.89	73128685	26271	35.43	2815	2815	2770	3655	1975	2815	2783.63	5.56	0	-2191	2918	2866	2833	2781	2748	2850	2765	230	840	500	1910	5	1	46092797	1286	-1.81	0.87	12	0.06	-1543.00	3220.00	7440	20240206	-62.50	2500	20241209	11.60	7440	-62.50	20240206	2500	11.60	20241209	7440	-62.50	20240206	2500	11.60	20241209	N	084990	500	230 억	2564875	N	N	0	N	N
69	20241218	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-20	5	-0.71	61657890	22158	29.88	2815	2815	2770	3655	1975	2815	2782.65	5.56	0	-3146	2918	2866	2833	2781	2748	2850	2765	230	840	500	1910	5	1	46092797	1288	-1.81	0.87	12	0.05	-1543.00	3220.00	7440	20240206	-62.43	2500	20241209	11.80	7440	-62.43	20240206	2500	11.80	20241209	7440	-62.43	20240206	2500	11.80	20241209	N	084990	500	230 억	2564875	N	N	0	N	N
70	20241218	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-25	5	-0.89	53512525	19234	25.94	2815	2815	2770	3655	1975	2815	2782.18	5.56	0	-3280	2918	2866	2833	2781	2748	2850	2765	230	840	500	1910	5	1	46092797	1286	-1.81	0.87	12	0.04	-1543.00	3220.00	7440	20240206	-62.50	2500	20241209	11.60	7440	-62.50	20240206	2500	11.60	20241209	7440	-62.50	20240206	2500	11.60	20241209	N	084990	500	230 억	2564875	N	N	0	N	N
71	20241218	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-30	5	-1.07	44263170	15903	21.45	2815	2815	2770	3655	1975	2815	2783.32	5.56	0	-2375	2918	2866	2833	2781	2748	2850	2765	230	840	500	1910	5	1	46092797	1284	-1.80	0.86	12	0.03	-1543.00	3220.00	7440	20240206	-62.57	2500	20241209	11.40	7440	-62.57	20240206	2500	11.40	20241209	7440	-62.57	20240206	2500	11.40	20241209	N	084990	500	230 억	2564875	N	N	0	N	N
72	20241218	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-20	5	-0.71	16455380	5897	7.95	2815	2815	2770	3655	1975	2815	2790.47	5.56	0	-605	2918	2866	2833	2781	2748	2850	2765	230	840	500	1910	5	1	46092797	1288	-1.81	0.87	12	0.01	-1543.00	3220.00	7440	20240206	-62.43	2500	20241209	11.80	7440	-62.43	20240206	2500	11.80	20241209	7440	-62.43	20240206	2500	11.80	20241209	N	084990	500	230 억	2564875	N	N	0	N	N
73	20241218	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	0	3	0.00	1560680	555	0.75	2815	2815	2805	3655	1975	2815	2812.04	5.56	0	12	2918	2866	2833	2781	2748	2850	2765	230	840	500	1910	5	1	46092797	1298	-1.82	0.87	12	0.00	-1543.00	3220.00	7440	20240206	-62.16	2500	20241209	12.60	7440	-62.16	20240206	2500	12.60	20241209	7440	-62.16	20240206	2500	12.60	20241209	N	084990	500	230 억	2564875	N	N	0	N	N
74	20241217	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-65	5	-2.26	209402470	73999	172.05	2880	2885	2800	3740	2020	2880	2829.81	5.58	0	-6479	2936	2907	2856	2827	2776	2922	2842	230	860	500	1950	5	1	46092797	1298	-1.82	0.87	12	0.16	-1543.00	3220.00	7440	20240206	-62.16	2500	20241209	12.60	7440	-62.16	20240206	2500	12.60	20241209	7440	-62.16	20240206	2500	12.60	20241209	N	084990	500	230 억	2573384	N	N	0	N	N
75	20241217	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	-70	5	-2.43	182097995	64286	149.47	2880	2885	2805	3740	2020	2880	2832.62	5.58	0	-6255	2936	2907	2856	2827	2776	2922	2842	230	860	500	1950	5	1	46092797	1295	-1.82	0.87	12	0.14	-1543.00	3220.00	7440	20240206	-62.23	2500	20241209	12.40	7440	-62.23	20240206	2500	12.40	20241209	7440	-62.23	20240206	2500	12.40	20241209	N	084990	500	230 억	2573384	N	N	0	N	N
76	20241217	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-30	5	-1.04	136522560	48084	111.80	2880	2885	2810	3740	2020	2880	2839.25	5.58	0	-11065	2936	2907	2856	2827	2776	2922	2842	230	860	500	1950	5	1	46092797	1314	-1.85	0.89	12	0.10	-1543.00	3220.00	7440	20240206	-61.69	2500	20241209	14.00	7440	-61.69	20240206	2500	14.00	20241209	7440	-61.69	20240206	2500	14.00	20241209	N	084990	500	230 억	2573384	N	N	0	N	N
77	20241217	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-25	5	-0.87	80085600	28327	65.86	2880	2885	2810	3740	2020	2880	2827.18	5.58	0	-4988	2936	2907	2856	2827	2776	2922	2842	230	860	500	1950	5	1	46092797	1316	-1.85	0.89	12	0.06	-1543.00	3220.00	7440	20240206	-61.63	2500	20241209	14.20	7440	-61.63	20240206	2500	14.20	20241209	7440	-61.63	20240206	2500	14.20	20241209	N	084990	500	230 억	2573384	N	N	0	N	N
78	20241217	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-50	5	-1.74	75705145	26786	62.28	2880	2885	2810	3740	2020	2880	2826.30	5.58	0	-4498	2936	2907	2856	2827	2776	2922	2842	230	860	500	1950	5	1	46092797	1304	-1.83	0.88	12	0.06	-1543.00	3220.00	7440	20240206	-61.96	2500	20241209	13.20	7440	-61.96	20240206	2500	13.20	20241209	7440	-61.96	20240206	2500	13.20	20241209	N	084990	500	230 억	2573384	N	N	0	N	N
79	20241217	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-55	5	-1.91	66930145	23687	55.07	2880	2885	2810	3740	2020	2880	2825.61	5.58	0	-3925	2936	2907	2856	2827	2776	2922	2842	230	860	500	1950	5	1	46092797	1302	-1.83	0.88	12	0.05	-1543.00	3220.00	7440	20240206	-62.03	2500	20241209	13.00	7440	-62.03	20240206	2500	13.00	20241209	7440	-62.03	20240206	2500	13.00	20241209	N	084990	500	230 억	2573384	N	N	0	N	N
80	20241217	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-55	5	-1.91	38721830	13682	31.81	2880	2885	2810	3740	2020	2880	2830.13	5.58	0	-2044	2936	2907	2856	2827	2776	2922	2842	230	860	500	1950	5	1	46092797	1302	-1.83	0.88	12	0.03	-1543.00	3220.00	7440	20240206	-62.03	2500	20241209	13.00	7440	-62.03	20240206	2500	13.00	20241209	7440	-62.03	20240206	2500	13.00	20241209	N	084990	500	230 억	2573384	N	N	0	N	N
81	20241217	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-40	5	-1.39	2162445	759	1.76	2880	2885	2840	3740	2020	2880	2849.07	5.58	0	-678	2936	2907	2856	2827	2776	2922	2842	230	860	500	1950	5	1	46092797	1309	-1.84	0.88	12	0.00	-1543.00	3220.00	7440	20240206	-61.83	2500	20241209	13.60	7440	-61.83	20240206	2500	13.60	20241209	7440	-61.83	20240206	2500	13.60	20241209	N	084990	500	230 억	2573384	N	N	0	N	N
82	20241216	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	75	2	2.67	122136730	42908	99.15	2805	2885	2805	3645	1965	2805	2846.45	5.58	0	1940	2858	2831	2778	2751	2698	2845	2765	230	840	500	1900	5	1	46092797	1327	-1.87	0.89	12	0.09	-1543.00	3220.00	7440	20240206	-61.29	2500	20241209	15.20	7440	-61.29	20240206	2500	15.20	20241209	7440	-61.29	20240206	2500	15.20	20241209	N	084990	500	230 억	2571428	N	N	0	N	N
83	20241216	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	40	2	1.43	108275475	38071	87.97	2805	2885	2805	3645	1965	2805	2844.04	5.58	0	1665	2858	2831	2778	2751	2698	2845	2765	230	840	500	1900	5	1	46092797	1311	-1.84	0.88	12	0.08	-1543.00	3220.00	7440	20240206	-61.76	2500	20241209	13.80	7440	-61.76	20240206	2500	13.80	20241209	7440	-61.76	20240206	2500	13.80	20241209	N	084990	500	230 억	2571428	N	N	0	N	N
84	20241216	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	50	2	1.78	98430805	34616	79.99	2805	2885	2805	3645	1965	2805	2843.51	5.58	0	3365	2858	2831	2778	2751	2698	2845	2765	230	840	500	1900	5	1	46092797	1316	-1.85	0.89	12	0.08	-1543.00	3220.00	7440	20240206	-61.63	2500	20241209	14.20	7440	-61.63	20240206	2500	14.20	20241209	7440	-61.63	20240206	2500	14.20	20241209	N	084990	500	230 억	2571428	N	N	0	N	N
85	20241216	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	65	2	2.32	85569475	30116	69.59	2805	2885	2805	3645	1965	2805	2841.33	5.58	0	2053	2858	2831	2778	2751	2698	2845	2765	230	840	500	1900	5	1	46092797	1323	-1.86	0.89	12	0.07	-1543.00	3220.00	7440	20240206	-61.42	2500	20241209	14.80	7440	-61.42	20240206	2500	14.80	20241209	7440	-61.42	20240206	2500	14.80	20241209	N	084990	500	230 억	2571428	N	N	0	N	N
86	20241216	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	80	2	2.85	80777255	28450	65.74	2805	2885	2805	3645	1965	2805	2839.27	5.58	0	2517	2858	2831	2778	2751	2698	2845	2765	230	840	500	1900	5	1	46092797	1330	-1.87	0.90	12	0.06	-1543.00	3220.00	7440	20240206	-61.22	2500	20241209	15.40	7440	-61.22	20240206	2500	15.40	20241209	7440	-61.22	20240206	2500	15.40	20241209	N	084990	500	230 억	2571428	N	N	0	N	N
87	20241216	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	35	2	1.25	54181905	19158	44.27	2805	2850	2805	3645	1965	2805	2828.16	5.58	0	3438	2858	2831	2778	2751	2698	2845	2765	230	840	500	1900	5	1	46092797	1309	-1.84	0.88	12	0.04	-1543.00	3220.00	7440	20240206	-61.83	2500	20241209	13.60	7440	-61.83	20240206	2500	13.60	20241209	7440	-61.83	20240206	2500	13.60	20241209	N	084990	500	230 억	2571428	N	N	0	N	N
88	20241216	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	20	2	0.71	34109805	12042	27.83	2805	2850	2805	3645	1965	2805	2832.57	5.58	0	2320	2858	2831	2778	2751	2698	2845	2765	230	840	500	1900	5	1	46092797	1302	-1.83	0.88	12	0.03	-1543.00	3220.00	7440	20240206	-62.03	2500	20241209	13.00	7440	-62.03	20240206	2500	13.00	20241209	7440	-62.03	20240206	2500	13.00	20241209	N	084990	500	230 억	2571428	N	N	0	N	N
89	20241216	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	30	2	1.07	1868710	663	1.53	2805	2840	2805	3645	1965	2805	2818.57	5.58	0	-69	2858	2831	2778	2751	2698	2845	2765	230	840	500	1900	5	1	46092797	1307	-1.84	0.88	12	0.00	-1543.00	3220.00	7440	20240206	-61.90	2500	20241209	13.40	7440	-61.90	20240206	2500	13.40	20241209	7440	-61.90	20240206	2500	13.40	20241209	N	084990	500	230 억	2571428	N	N	0	N	N
90	20241213	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	50	2	1.81	120131855	43172	42.99	2770	2805	2725	3580	1930	2755	2782.63	5.54	0	16456	2918	2836	2768	2686	2618	2877	2727	230	825	500	1870	5	1	46092797	1293	-1.82	0.87	12	0.09	-1543.00	3220.00	7440	20240206	-62.30	2500	20241209	12.20	7440	-62.30	20240206	2500	12.20	20241209	7440	-62.30	20240206	2500	12.20	20241209	N	084990	500	230 억	2554971	N	N	3	N	N
91	20241213	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	45	2	1.63	114946920	41319	41.15	2770	2805	2725	3580	1930	2755	2781.94	5.54	0	16814	2918	2836	2768	2686	2618	2877	2727	230	825	500	1870	5	1	46092797	1291	-1.81	0.87	12	0.09	-1543.00	3220.00	7440	20240206	-62.37	2500	20241209	12.00	7440	-62.37	20240206	2500	12.00	20241209	7440	-62.37	20240206	2500	12.00	20241209	N	084990	500	230 억	2554971	N	N	3	N	N
92	20241213	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	30	2	1.09	95142000	34228	34.09	2770	2800	2725	3580	1930	2755	2779.66	5.54	0	14713	2918	2836	2768	2686	2618	2877	2727	230	825	500	1870	5	1	46092797	1284	-1.80	0.86	12	0.07	-1543.00	3220.00	7440	20240206	-62.57	2500	20241209	11.40	7440	-62.57	20240206	2500	11.40	20241209	7440	-62.57	20240206	2500	11.40	20241209	N	084990	500	230 억	2554971	N	N	3	N	N
93	20241213	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	25	2	0.91	83513430	30051	29.93	2770	2800	2725	3580	1930	2755	2779.06	5.54	0	13169	2918	2836	2768	2686	2618	2877	2727	230	825	500	1870	5	1	46092797	1281	-1.80	0.86	12	0.07	-1543.00	3220.00	7440	20240206	-62.63	2500	20241209	11.20	7440	-62.63	20240206	2500	11.20	20241209	7440	-62.63	20240206	2500	11.20	20241209	N	084990	500	230 억	2554971	N	N	3	N	N
94	20241213	120659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	35	2	1.27	31689330	11422	11.38	2770	2795	2725	3580	1930	2755	2774.42	5.54	0	4967	2918	2836	2768	2686	2618	2877	2727	230	825	500	1870	5	1	46092797	1286	-1.81	0.87	12	0.02	-1543.00	3220.00	7440	20240206	-62.50	2500	20241209	11.60	7440	-62.50	20240206	2500	11.60	20241209	7440	-62.50	20240206	2500	11.60	20241209	N	084990	500	230 억	2554971	N	N	3	N	N
95	20241213	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	25	2	0.91	16065335	5807	5.78	2770	2785	2725	3580	1930	2755	2766.55	5.54	0	117	2918	2836	2768	2686	2618	2877	2727	230	825	500	1870	5	1	46092797	1281	-1.80	0.86	12	0.01	-1543.00	3220.00	7440	20240206	-62.63	2500	20241209	11.20	7440	-62.63	20240206	2500	11.20	20241209	7440	-62.63	20240206	2500	11.20	20241209	N	084990	500	230 억	2554971	N	N	3	N	N
96	20241213	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	10	2	0.36	12541805	4537	4.52	2770	2785	2725	3580	1930	2755	2764.34	5.54	0	-64	2918	2836	2768	2686	2618	2877	2727	230	825	500	1870	5	1	46092797	1274	-1.79	0.86	12	0.01	-1543.00	3220.00	7440	20240206	-62.84	2500	20241209	10.60	7440	-62.84	20240206	2500	10.60	20241209	7440	-62.84	20240206	2500	10.60	20241209	N	084990	500	230 억	2554971	N	N	3	N	N
97	20241213	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-20	5	-0.73	1057175	385	0.38	2770	2770	2725	3580	1930	2755	2745.84	5.54	0	-33	2918	2836	2768	2686	2618	2877	2727	230	825	500	1870	5	1	46092797	1261	-1.77	0.85	12	0.00	-1543.00	3220.00	7440	20240206	-63.24	2500	20241209	9.40	7440	-63.24	20240206	2500	9.40	20241209	7440	-63.24	20240206	2500	9.40	20241209	N	084990	500	230 억	2554971	N	N	3	N	N
98	20241212	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	0	3	0.00	274831080	100412	117.00	2730	2850	2700	3580	1930	2755	2737.01	5.57	0	-12226	2871	2812	2701	2642	2531	2842	2672	230	825	500	1870	5	1	46092797	1270	-1.79	0.86	12	0.22	-1543.00	3220.00	7440	20240206	-62.97	2500	20241209	10.20	7440	-62.97	20240206	2500	10.20	20241209	7440	-62.97	20240206	2500	10.20	20241209	N	084990	500	230 억	2566901	N	N	3	N	N
99	20241212	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-40	5	-1.45	260614000	95229	110.96	2730	2850	2700	3580	1930	2755	2736.71	5.57	0	-11236	2871	2812	2701	2642	2531	2842	2672	230	825	500	1870	5	1	46092797	1251	-1.76	0.84	12	0.21	-1543.00	3220.00	7440	20240206	-63.51	2500	20241209	8.60	7440	-63.51	20240206	2500	8.60	20241209	7440	-63.51	20240206	2500	8.60	20241209	N	084990	500	230 억	2566901	N	N	14	N	N
100	20241212	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-45	5	-1.63	241034395	88023	102.56	2730	2850	2700	3580	1930	2755	2738.31	5.57	0	-15151	2871	2812	2701	2642	2531	2842	2672	230	825	500	1870	5	1	46092797	1249	-1.76	0.84	12	0.19	-1543.00	3220.00	7440	20240206	-63.58	2500	20241209	8.40	7440	-63.58	20240206	2500	8.40	20241209	7440	-63.58	20240206	2500	8.40	20241209	N	084990	500	230 억	2566901	N	N	14	N	N
101	20241212	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-15	5	-0.54	146338895	53079	61.85	2730	2850	2720	3580	1930	2755	2757.00	5.57	0	-21297	2871	2812	2701	2642	2531	2842	2672	230	825	500	1870	5	1	46092797	1263	-1.78	0.85	12	0.12	-1543.00	3220.00	7440	20240206	-63.17	2500	20241209	9.60	7440	-63.17	20240206	2500	9.60	20241209	7440	-63.17	20240206	2500	9.60	20241209	N	084990	500	230 억	2566901	N	N	14	N	N
102	20241212	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-15	5	-0.54	126002990	45632	53.17	2730	2850	2730	3580	1930	2755	2761.29	5.57	0	-19845	2871	2812	2701	2642	2531	2842	2672	230	825	500	1870	5	1	46092797	1263	-1.78	0.85	12	0.10	-1543.00	3220.00	7440	20240206	-63.17	2500	20241209	9.60	7440	-63.17	20240206	2500	9.60	20241209	7440	-63.17	20240206	2500	9.60	20241209	N	084990	500	230 억	2566901	N	N	14	N	N
103	20241212	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	0	3	0.00	83102150	30138	35.12	2730	2800	2730	3580	1930	2755	2757.39	5.57	0	-12776	2871	2812	2701	2642	2531	2842	2672	230	825	500	1870	5	1	46092797	1270	-1.79	0.86	12	0.07	-1543.00	3220.00	7440	20240206	-62.97	2500	20241209	10.20	7440	-62.97	20240206	2500	10.20	20241209	7440	-62.97	20240206	2500	10.20	20241209	N	084990	500	230 억	2566901	N	N	14	N	N
104	20241212	100647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	5	2	0.18	69816730	25316	29.50	2730	2800	2730	3580	1930	2755	2757.81	5.57	0	-9822	2871	2812	2701	2642	2531	2842	2672	230	825	500	1870	5	1	46092797	1272	-1.79	0.86	12	0.05	-1543.00	3220.00	7440	20240206	-62.90	2500	20241209	10.40	7440	-62.90	20240206	2500	10.40	20241209	7440	-62.90	20240206	2500	10.40	20241209	N	084990	500	230 억	2566901	N	N	14	N	N
105	20241212	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	15	2	0.54	281265	102	0.12	2730	2770	2730	3580	1930	2755	2757.50	5.57	0	30	2871	2812	2701	2642	2531	2842	2672	230	825	500	1870	5	1	46092797	1277	-1.80	0.86	12	0.00	-1543.00	3220.00	7440	20240206	-62.77	2500	20241209	10.80	7440	-62.77	20240206	2500	10.80	20241209	7440	-62.77	20240206	2500	10.80	20241209	N	084990	500	230 억	2566901	N	N	14	N	N
106	20241211	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	130	2	4.95	233119910	85818	59.84	2595	2760	2590	3410	1840	2625	2716.47	5.54	0	14342	2731	2677	2601	2547	2471	2705	2575	230	785	500	1780	5	1	46092797	1270	-1.79	0.86	12	0.19	-1543.00	3220.00	7440	20240206	-62.97	2500	20241209	10.20	7440	-62.97	20240206	2500	10.20	20241209	7440	-62.97	20240206	2500	10.20	20241209	N	084990	500	230 억	2552739	N	N	14	N	N
107	20241211	150543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	135	2	5.14	223744080	82418	57.47	2595	2760	2590	3410	1840	2625	2714.78	5.54	0	13449	2731	2677	2601	2547	2471	2705	2575	230	785	500	1780	5	1	46092797	1272	-1.79	0.86	12	0.18	-1543.00	3220.00	7440	20240206	-62.90	2500	20241209	10.40	7440	-62.90	20240206	2500	10.40	20241209	7440	-62.90	20240206	2500	10.40	20241209	N	084990	500	230 억	2552739	N	N	0	N	N
108	20241211	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	130	2	4.95	194955395	71950	50.17	2595	2755	2590	3410	1840	2625	2709.63	5.54	0	12245	2731	2677	2601	2547	2471	2705	2575	230	785	500	1780	5	1	46092797	1270	-1.79	0.86	12	0.16	-1543.00	3220.00	7440	20240206	-62.97	2500	20241209	10.20	7440	-62.97	20240206	2500	10.20	20241209	7440	-62.97	20240206	2500	10.20	20241209	N	084990	500	230 억	2552739	N	N	0	N	N
109	20241211	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	120	2	4.57	181583310	67085	46.78	2595	2755	2590	3410	1840	2625	2706.80	5.54	0	11923	2731	2677	2601	2547	2471	2705	2575	230	785	500	1780	5	1	46092797	1265	-1.78	0.85	12	0.15	-1543.00	3220.00	7440	20240206	-63.10	2500	20241209	9.80	7440	-63.10	20240206	2500	9.80	20241209	7440	-63.10	20240206	2500	9.80	20241209	N	084990	500	230 억	2552739	N	N	0	N	N
110	20241211	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	115	2	4.38	160019605	59229	41.30	2595	2755	2590	3410	1840	2625	2701.75	5.54	0	16861	2731	2677	2601	2547	2471	2705	2575	230	785	500	1780	5	1	46092797	1263	-1.78	0.85	12	0.13	-1543.00	3220.00	7440	20240206	-63.17	2500	20241209	9.60	7440	-63.17	20240206	2500	9.60	20241209	7440	-63.17	20240206	2500	9.60	20241209	N	084990	500	230 억	2552739	N	N	0	N	N
111	20241211	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	80	2	3.05	86918645	32400	22.59	2595	2725	2590	3410	1840	2625	2682.72	5.54	0	11059	2731	2677	2601	2547	2471	2705	2575	230	785	500	1780	5	1	46092797	1247	-1.75	0.84	12	0.07	-1543.00	3220.00	7440	20240206	-63.64	2500	20241209	8.20	7440	-63.64	20240206	2500	8.20	20241209	7440	-63.64	20240206	2500	8.20	20241209	N	084990	500	230 억	2552739	N	N	0	N	N
112	20241211	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	90	2	3.43	64342255	24060	16.78	2595	2725	2590	3410	1840	2625	2674.30	5.54	0	12331	2731	2677	2601	2547	2471	2705	2575	230	785	500	1780	5	1	46092797	1251	-1.76	0.84	12	0.05	-1543.00	3220.00	7440	20240206	-63.51	2500	20241209	8.60	7440	-63.51	20240206	2500	8.60	20241209	7440	-63.51	20240206	2500	8.60	20241209	N	084990	500	230 억	2552739	N	N	0	N	N
113	20241211	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	30	2	1.14	18923310	7193	5.02	2595	2665	2590	3410	1840	2625	2630.82	5.54	0	6178	2731	2677	2601	2547	2471	2705	2575	230	785	500	1780	5	1	46092797	1224	-1.72	0.82	12	0.02	-1543.00	3220.00	7440	20240206	-64.31	2500	20241209	6.20	7440	-64.31	20240206	2500	6.20	20241209	7440	-64.31	20240206	2500	6.20	20241209	N	084990	500	230 억	2552739	N	N	0	N	N
114	20241210	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	125	2	5.00	371059895	143399	61.40	2575	2655	2525	3250	1750	2500	2587.60	5.43	0	48217	2853	2676	2588	2411	2323	2632	2367	230	750	500	1700	5	1	46092797	1210	-1.70	0.82	12	0.31	-1543.00	3220.00	7440	20240206	-64.72	2500	20241209	5.00	7440	-64.72	20240206	2500	5.00	20241209	7440	-64.72	20240206	2500	5.00	20241209	N	084990	500	230 억	2504612	N	N	1	N	N
115	20241210	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	110	2	4.40	354965160	137246	58.77	2575	2655	2525	3250	1750	2500	2586.34	5.43	0	50127	2853	2676	2588	2411	2323	2632	2367	230	750	500	1700	5	1	46092797	1203	-1.69	0.81	12	0.30	-1543.00	3220.00	7440	20240206	-64.92	2500	20241209	4.40	7440	-64.92	20240206	2500	4.40	20241209	7440	-64.92	20240206	2500	4.40	20241209	N	084990	500	230 억	2504612	N	N	1	N	N
116	20241210	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	110	2	4.40	346225790	133899	57.34	2575	2655	2525	3250	1750	2500	2585.72	5.43	0	49984	2853	2676	2588	2411	2323	2632	2367	230	750	500	1700	5	1	46092797	1203	-1.69	0.81	12	0.29	-1543.00	3220.00	7440	20240206	-64.92	2500	20241209	4.40	7440	-64.92	20240206	2500	4.40	20241209	7440	-64.92	20240206	2500	4.40	20241209	N	084990	500	230 억	2504612	N	N	1	N	N
117	20241210	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	85	2	3.40	310971120	120304	51.52	2575	2655	2525	3250	1750	2500	2584.88	5.43	0	45091	2853	2676	2588	2411	2323	2632	2367	230	750	500	1700	5	1	46092797	1191	-1.68	0.80	12	0.26	-1543.00	3220.00	7440	20240206	-65.26	2500	20241209	3.40	7440	-65.26	20240206	2500	3.40	20241209	7440	-65.26	20240206	2500	3.40	20241209	N	084990	500	230 억	2504612	N	N	1	N	N
118	20241210	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	90	2	3.60	269681000	104292	44.66	2575	2655	2525	3250	1750	2500	2585.83	5.43	0	45015	2853	2676	2588	2411	2323	2632	2367	230	750	500	1700	5	1	46092797	1194	-1.68	0.80	12	0.23	-1543.00	3220.00	7440	20240206	-65.19	2500	20241209	3.60	7440	-65.19	20240206	2500	3.60	20241209	7440	-65.19	20240206	2500	3.60	20241209	N	084990	500	230 억	2504612	N	N	1	N	N
119	20241210	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	80	2	3.20	251774105	97357	41.69	2575	2655	2525	3250	1750	2500	2586.09	5.43	0	44928	2853	2676	2588	2411	2323	2632	2367	230	750	500	1700	5	1	46092797	1189	-1.67	0.80	12	0.21	-1543.00	3220.00	7440	20240206	-65.32	2500	20241209	3.20	7440	-65.32	20240206	2500	3.20	20241209	7440	-65.32	20240206	2500	3.20	20241209	N	084990	500	230 억	2504612	N	N	1	N	N
120	20241210	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	85	2	3.40	181039130	69990	29.97	2575	2655	2525	3250	1750	2500	2586.64	5.43	0	38281	2853	2676	2588	2411	2323	2632	2367	230	750	500	1700	5	1	46092797	1191	-1.68	0.80	12	0.15	-1543.00	3220.00	7440	20240206	-65.26	2500	20241209	3.40	7440	-65.26	20240206	2500	3.40	20241209	7440	-65.26	20240206	2500	3.40	20241209	N	084990	500	230 억	2504612	N	N	1	N	N
121	20241210	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	75	2	3.00	9745515	3812	1.63	2575	2585	2525	3250	1750	2500	2556.54	5.43	0	1755	2853	2676	2588	2411	2323	2632	2367	230	750	500	1700	5	1	46092797	1187	-1.67	0.80	12	0.01	-1543.00	3220.00	7440	20240206	-65.39	2500	20241209	3.00	7440	-65.39	20240206	2500	3.00	20241209	7440	-65.39	20240206	2500	3.00	20241209	N	084990	500	230 억	2504612	N	N	1	N	N
122	20241209	160646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2500	-265	5	-9.58	603703785	233009	114.20	2765	2765	2500	3590	1940	2765	2590.83	5.42	0	4263	3005	2885	2820	2700	2635	2852	2667	230	825	500	1880	5	1	46092797	1152	-1.62	0.78	12	0.51	-1543.00	3220.00	7440	20240206	-66.40	2500	20241209	0.00	7440	-66.40	20240206	2500	0.00	20241209	7440	-66.40	20240206	2500	0.00	20241209	N	084990	500	230 억	2500367	N	N	1	N	N
123	20241209	150648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2530	-235	5	-8.50	546933970	210510	103.17	2765	2765	2530	3590	1940	2765	2598.02	5.42	0	1534	3005	2885	2820	2700	2635	2852	2667	230	825	500	1880	5	1	46092797	1166	-1.64	0.79	12	0.46	-1543.00	3220.00	7440	20240206	-65.99	2530	20241209	0.00	7440	-65.99	20240206	2530	0.00	20241209	7440	-65.99	20240206	2530	0.00	20241209	N	084990	500	230 억	2500367	N	N	0	N	N
124	20241209	140648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2570	-195	5	-7.05	466243380	178874	87.67	2765	2765	2550	3590	1940	2765	2606.41	5.42	0	-2113	3005	2885	2820	2700	2635	2852	2667	230	825	500	1880	5	1	46092797	1185	-1.67	0.80	12	0.39	-1543.00	3220.00	7440	20240206	-65.46	2550	20241209	0.78	7440	-65.46	20240206	2550	0.78	20241209	7440	-65.46	20240206	2550	0.78	20241209	N	084990	500	230 억	2500367	N	N	0	N	N
125	20241209	130650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2610	-155	5	-5.61	363779755	139087	68.17	2765	2765	2550	3590	1940	2765	2615.32	5.42	0	-19377	3005	2885	2820	2700	2635	2852	2667	230	825	500	1880	5	1	46092797	1203	-1.69	0.81	12	0.30	-1543.00	3220.00	7440	20240206	-64.92	2550	20241209	2.35	7440	-64.92	20240206	2550	2.35	20241209	7440	-64.92	20240206	2550	2.35	20241209	N	084990	500	230 억	2500367	N	N	0	N	N
126	20241209	120646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2590	-175	5	-6.33	306484015	117075	57.38	2765	2765	2550	3590	1940	2765	2617.65	5.42	0	-17611	3005	2885	2820	2700	2635	2852	2667	230	825	500	1880	5	1	46092797	1194	-1.68	0.80	12	0.25	-1543.00	3220.00	7440	20240206	-65.19	2550	20241209	1.57	7440	-65.19	20240206	2550	1.57	20241209	7440	-65.19	20240206	2550	1.57	20241209	N	084990	500	230 억	2500367	N	N	0	N	N
127	20241209	110647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2610	-155	5	-5.61	247321910	94271	46.20	2765	2765	2550	3590	1940	2765	2623.30	5.42	0	-10410	3005	2885	2820	2700	2635	2852	2667	230	825	500	1880	5	1	46092797	1203	-1.69	0.81	12	0.20	-1543.00	3220.00	7440	20240206	-64.92	2550	20241209	2.35	7440	-64.92	20240206	2550	2.35	20241209	7440	-64.92	20240206	2550	2.35	20241209	N	084990	500	230 억	2500367	N	N	0	N	N
128	20241209	100645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2620	-145	5	-5.24	150781250	57199	28.03	2765	2765	2550	3590	1940	2765	2635.74	5.42	0	-4577	3005	2885	2820	2700	2635	2852	2667	230	825	500	1880	5	1	46092797	1208	-1.70	0.81	12	0.12	-1543.00	3220.00	7440	20240206	-64.78	2550	20241209	2.75	7440	-64.78	20240206	2550	2.75	20241209	7440	-64.78	20240206	2550	2.75	20241209	N	084990	500	230 억	2500367	N	N	0	N	N
129	20241209	090643	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2645	-120	5	-4.34	48141200	18223	8.93	2765	2765	2600	3590	1940	2765	2640.76	5.42	0	5479	3005	2885	2820	2700	2635	2852	2667	230	825	500	1880	5	1	46092797	1219	-1.71	0.82	12	0.04	-1543.00	3220.00	7440	20240206	-64.45	2600	20241209	1.73	7440	-64.45	20240206	2600	1.73	20241209	7440	-64.45	20240206	2600	1.73	20241209	N	084990	500	230 억	2500367	N	N	0	N	N
130	20241206	160640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2765	-150	5	-5.15	572629070	204033	289.64	2910	2940	2755	3785	2045	2915	2806.55	5.39	0	14811	3048	2981	2928	2861	2808	2955	2835	230	870	500	1980	5	1	46092797	1274	-1.79	0.86	12	0.44	-1543.00	3220.00	7440	20240206	-62.84	2755	20241206	0.36	7440	-62.84	20240206	2755	0.36	20241206	7440	-62.84	20240206	2755	0.36	20241206	N	084990	500	230 억	2485448	N	N	1	N	N
131	20241206	150644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2780	-135	5	-4.63	538477515	191690	272.12	2910	2940	2755	3785	2045	2915	2809.11	5.39	0	9706	3048	2981	2928	2861	2808	2955	2835	230	870	500	1980	5	1	46092797	1281	-1.80	0.86	12	0.42	-1543.00	3220.00	7440	20240206	-62.63	2755	20241206	0.91	7440	-62.63	20240206	2755	0.91	20241206	7440	-62.63	20240206	2755	0.91	20241206	N	084990	500	230 억	2485448	N	N	1	N	N
132	20241206	140642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2775	-140	5	-4.80	473429870	168401	239.06	2910	2940	2755	3785	2045	2915	2811.32	5.39	0	12919	3048	2981	2928	2861	2808	2955	2835	230	870	500	1980	5	1	46092797	1279	-1.80	0.86	12	0.37	-1543.00	3220.00	7440	20240206	-62.70	2755	20241206	0.73	7440	-62.70	20240206	2755	0.73	20241206	7440	-62.70	20240206	2755	0.73	20241206	N	084990	500	230 억	2485448	N	N	1	N	N
133	20241206	130642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2780	-135	5	-4.63	409472510	145286	206.24	2910	2940	2765	3785	2045	2915	2818.39	5.39	0	16008	3048	2981	2928	2861	2808	2955	2835	230	870	500	1980	5	1	46092797	1281	-1.80	0.86	12	0.32	-1543.00	3220.00	7440	20240206	-62.63	2765	20241206	0.54	7440	-62.63	20240206	2765	0.54	20241206	7440	-62.63	20240206	2765	0.54	20241206	N	084990	500	230 억	2485448	N	N	1	N	N
134	20241206	120639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-115	5	-3.95	370045665	131127	186.14	2910	2940	2765	3785	2045	2915	2822.04	5.39	0	18243	3048	2981	2928	2861	2808	2955	2835	230	870	500	1980	5	1	46092797	1291	-1.81	0.87	12	0.28	-1543.00	3220.00	7440	20240206	-62.37	2765	20241206	1.27	7440	-62.37	20240206	2765	1.27	20241206	7440	-62.37	20240206	2765	1.27	20241206	N	084990	500	230 억	2485448	N	N	1	N	N
135	20241206	110640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2795	-120	5	-4.12	341705820	120983	171.74	2910	2940	2765	3785	2045	2915	2824.41	5.39	0	18419	3048	2981	2928	2861	2808	2955	2835	230	870	500	1980	5	1	46092797	1288	-1.81	0.87	12	0.26	-1543.00	3220.00	7440	20240206	-62.43	2765	20241206	1.08	7440	-62.43	20240206	2765	1.08	20241206	7440	-62.43	20240206	2765	1.08	20241206	N	084990	500	230 억	2485448	N	N	1	N	N
136	20241206	100637	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	-55	5	-1.89	97348320	33916	48.15	2910	2940	2840	3785	2045	2915	2870.28	5.39	0	-893	3048	2981	2928	2861	2808	2955	2835	230	870	500	1980	5	1	46092797	1318	-1.85	0.89	12	0.07	-1543.00	3220.00	7440	20240206	-61.56	2840	20241206	0.70	7440	-61.56	20240206	2840	0.70	20241206	7440	-61.56	20240206	2840	0.70	20241206	N	084990	500	230 억	2485448	N	N	1	N	N
137	20241206	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	25	2	0.86	355285	122	0.17	2910	2940	2910	3785	2045	2915	2912.17	5.39	0	-4	3048	2981	2928	2861	2808	2955	2835	230	870	500	1980	5	1	46092797	1355	-1.91	0.91	12	0.00	-1543.00	3220.00	7440	20240206	-60.48	2860	20241204	2.80	7440	-60.48	20240206	2860	2.80	20241204	7440	-60.48	20240206	2860	2.80	20241204	N	084990	500	230 억	2485448	N	N	1	N	N
138	20241205	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-40	5	-1.35	206903855	70421	40.48	2955	2995	2875	3840	2070	2955	2938.10	5.39	0	-9567	3078	3016	2938	2876	2798	3025	2885	230	885	500	2000	5	1	46092797	1344	-1.89	0.91	12	0.15	-1543.00	3220.00	7440	20240206	-60.82	2860	20241204	1.92	7440	-60.82	20240206	2860	1.92	20241204	7440	-60.82	20240206	2860	1.92	20241204	N	084990	500	230 억	2484803	N	N	1	N	N
139	20241205	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-15	5	-0.51	194549625	66202	38.05	2955	2995	2875	3840	2070	2955	2938.73	5.39	0	-9788	3078	3016	2938	2876	2798	3025	2885	230	885	500	2000	5	1	46092797	1355	-1.91	0.91	12	0.14	-1543.00	3220.00	7440	20240206	-60.48	2860	20241204	2.80	7440	-60.48	20240206	2860	2.80	20241204	7440	-60.48	20240206	2860	2.80	20241204	N	084990	500	230 억	2484803	N	N	0	N	N
140	20241205	140626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	10	2	0.34	171928495	58519	33.64	2955	2995	2875	3840	2070	2955	2937.99	5.39	0	-4801	3078	3016	2938	2876	2798	3025	2885	230	885	500	2000	5	1	46092797	1367	-1.92	0.92	12	0.13	-1543.00	3220.00	7440	20240206	-60.15	2860	20241204	3.67	7440	-60.15	20240206	2860	3.67	20241204	7440	-60.15	20240206	2860	3.67	20241204	N	084990	500	230 억	2484803	N	N	0	N	N
141	20241205	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	0	3	0.00	122779975	41947	24.11	2955	2995	2875	3840	2070	2955	2927.03	5.39	0	-7676	3078	3016	2938	2876	2798	3025	2885	230	885	500	2000	5	1	46092797	1362	-1.92	0.92	12	0.09	-1543.00	3220.00	7440	20240206	-60.28	2860	20241204	3.32	7440	-60.28	20240206	2860	3.32	20241204	7440	-60.28	20240206	2860	3.32	20241204	N	084990	500	230 억	2484803	N	N	0	N	N
142	20241205	120632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-10	5	-0.34	102061140	34922	20.07	2955	2995	2875	3840	2070	2955	2922.55	5.39	0	-7031	3078	3016	2938	2876	2798	3025	2885	230	885	500	2000	5	1	46092797	1357	-1.91	0.91	12	0.08	-1543.00	3220.00	7440	20240206	-60.42	2860	20241204	2.97	7440	-60.42	20240206	2860	2.97	20241204	7440	-60.42	20240206	2860	2.97	20241204	N	084990	500	230 억	2484803	N	N	0	N	N
143	20241205	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	-20	5	-0.68	87941030	30137	17.32	2955	2995	2875	3840	2070	2955	2918.04	5.39	0	-7093	3078	3016	2938	2876	2798	3025	2885	230	885	500	2000	5	1	46092797	1353	-1.90	0.91	12	0.07	-1543.00	3220.00	7440	20240206	-60.55	2860	20241204	2.62	7440	-60.55	20240206	2860	2.62	20241204	7440	-60.55	20240206	2860	2.62	20241204	N	084990	500	230 억	2484803	N	N	0	N	N
144	20241205	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-10	5	-0.34	69977780	24024	13.81	2955	2995	2875	3840	2070	2955	2912.83	5.39	0	-7382	3078	3016	2938	2876	2798	3025	2885	230	885	500	2000	5	1	46092797	1357	-1.91	0.91	12	0.05	-1543.00	3220.00	7440	20240206	-60.42	2860	20241204	2.97	7440	-60.42	20240206	2860	2.97	20241204	7440	-60.42	20240206	2860	2.97	20241204	N	084990	500	230 억	2484803	N	N	0	N	N
145	20241205	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-40	5	-1.35	16534215	5676	3.26	2955	2995	2890	3840	2070	2955	2913.00	5.39	0	-2696	3078	3016	2938	2876	2798	3025	2885	230	885	500	2000	5	1	46092797	1344	-1.89	0.91	12	0.01	-1543.00	3220.00	7440	20240206	-60.82	2860	20241204	1.92	7440	-60.82	20240206	2860	1.92	20241204	7440	-60.82	20240206	2860	1.92	20241204	N	084990	500	230 억	2484803	N	N	0	N	N
146	20241204	160620	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2955	-45	5	-1.50	507663155	173967	421.15	2955	3000	2860	3900	2100	3000	2918.15	5.45	0	-27904	3050	3025	3000	2975	2950	3037	2987	230	900	500	2040	5	1	46092797	1362	-1.92	0.92	12	0.38	-1543.00	3220.00	7440	20240206	-60.28	2860	20241204	3.32	7440	-60.28	20240206	2860	3.32	20241204	7440	-60.28	20240206	2860	3.32	20241204	N	084990	500	230 억	2512765	N	N	0	N	N
147	20241204	150622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-125	5	-4.17	448494570	153669	372.01	2955	3000	2865	3900	2100	3000	2918.58	5.45	0	-24555	3050	3025	3000	2975	2950	3037	2987	230	900	500	2040	5	1	46092797	1325	-1.86	0.89	12	0.33	-1543.00	3220.00	7440	20240206	-61.36	2865	20241204	0.35	7440	-61.36	20240206	2865	0.35	20241204	7440	-61.36	20240206	2865	0.35	20241204	N	084990	500	230 억	2512765	N	N	0	N	N
148	20241204	140621	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-125	5	-4.17	412952430	141340	342.16	2955	3000	2865	3900	2100	3000	2921.70	5.45	0	-21633	3050	3025	3000	2975	2950	3037	2987	230	900	500	2040	5	1	46092797	1325	-1.86	0.89	12	0.31	-1543.00	3220.00	7440	20240206	-61.36	2865	20241204	0.35	7440	-61.36	20240206	2865	0.35	20241204	7440	-61.36	20240206	2865	0.35	20241204	N	084990	500	230 억	2512765	N	N	0	N	N
149	20241204	130618	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2910	-90	5	-3.00	333641590	113856	275.63	2955	3000	2890	3900	2100	3000	2930.38	5.45	0	-15083	3050	3025	3000	2975	2950	3037	2987	230	900	500	2040	5	1	46092797	1341	-1.89	0.90	12	0.25	-1543.00	3220.00	7440	20240206	-60.89	2890	20241204	0.69	7440	-60.89	20240206	2890	0.69	20241204	7440	-60.89	20240206	2890	0.69	20241204	N	084990	500	230 억	2512765	N	N	0	N	N
150	20241204	120616	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2925	-75	5	-2.50	228204525	77571	187.79	2955	3000	2920	3900	2100	3000	2941.88	5.45	0	-13119	3050	3025	3000	2975	2950	3037	2987	230	900	500	2040	5	1	46092797	1348	-1.90	0.91	12	0.17	-1543.00	3220.00	7440	20240206	-60.69	2920	20241204	0.17	7440	-60.69	20240206	2920	0.17	20241204	7440	-60.69	20240206	2920	0.17	20241204	N	084990	500	230 억	2512765	N	N	0	N	N
151	20241204	110608	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2925	-75	5	-2.50	199623330	67790	164.11	2955	3000	2920	3900	2100	3000	2944.73	5.45	0	-12422	3050	3025	3000	2975	2950	3037	2987	230	900	500	2040	5	1	46092797	1348	-1.90	0.91	12	0.15	-1543.00	3220.00	7440	20240206	-60.69	2920	20241204	0.17	7440	-60.69	20240206	2920	0.17	20241204	7440	-60.69	20240206	2920	0.17	20241204	N	084990	500	230 억	2512765	N	N	0	N	N
152	20241204	100613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2955	-45	5	-1.50	155191695	52607	127.35	2955	3000	2925	3900	2100	3000	2950.02	5.45	0	-8182	3050	3025	3000	2975	2950	3037	2987	230	900	500	2040	5	1	46092797	1362	-1.92	0.92	12	0.11	-1543.00	3220.00	7440	20240206	-60.28	2925	20241204	1.03	7440	-60.28	20240206	2925	1.03	20241204	7440	-60.28	20240206	2925	1.03	20241204	N	084990	500	230 억	2512765	N	N	0	N	N
153	20241204	090621	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2995	-5	5	-0.17	14939590	5025	12.16	2955	3000	2955	3900	2100	3000	2973.05	5.45	0	1739	3050	3025	3000	2975	2950	3037	2987	230	900	500	2040	5	1	46092797	1380	-1.94	0.93	12	0.01	-1543.00	3220.00	7440	20240206	-59.74	2955	20241204	1.35	7440	-59.74	20240206	2955	1.35	20241204	7440	-59.74	20240206	2955	1.35	20241204	N	084990	500	230 억	2512765	N	N	0	N	N
154	20241203	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	15	2	0.50	122419290	40962	38.71	2985	3025	2975	3880	2090	2985	2988.61	5.46	0	10258	3081	3032	3001	2952	2921	3017	2937	230	895	500	2020	5	1	46092797	1383	-1.94	0.93	12	0.09	-1543.00	3220.00	7440	20240206	-59.68	2970	20241202	1.01	7440	-59.68	20240206	2970	1.01	20241202	7440	-59.68	20240206	2970	1.01	20241202	N	084990	500	230 억	2518802	N	N	0	N	N
155	20241203	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	10	2	0.34	119709220	40058	37.86	2985	3025	2975	3880	2090	2985	2988.40	5.46	0	10389	3081	3032	3001	2952	2921	3017	2937	230	895	500	2020	5	1	46092797	1380	-1.94	0.93	12	0.09	-1543.00	3220.00	7440	20240206	-59.74	2970	20241202	0.84	7440	-59.74	20240206	2970	0.84	20241202	7440	-59.74	20240206	2970	0.84	20241202	N	084990	500	230 억	2518802	N	N	0	N	N
156	20241203	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	10	2	0.34	105010720	35150	33.22	2985	3025	2975	3880	2090	2985	2987.50	5.46	0	9803	3081	3032	3001	2952	2921	3017	2937	230	895	500	2020	5	1	46092797	1380	-1.94	0.93	12	0.08	-1543.00	3220.00	7440	20240206	-59.74	2970	20241202	0.84	7440	-59.74	20240206	2970	0.84	20241202	7440	-59.74	20240206	2970	0.84	20241202	N	084990	500	230 억	2518802	N	N	0	N	N
157	20241203	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	15	2	0.50	97624560	32686	30.89	2985	3025	2975	3880	2090	2985	2986.74	5.46	0	9691	3081	3032	3001	2952	2921	3017	2937	230	895	500	2020	5	1	46092797	1383	-1.94	0.93	12	0.07	-1543.00	3220.00	7440	20240206	-59.68	2970	20241202	1.01	7440	-59.68	20240206	2970	1.01	20241202	7440	-59.68	20240206	2970	1.01	20241202	N	084990	500	230 억	2518802	N	N	0	N	N
158	20241203	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	10	2	0.34	90909900	30441	28.77	2985	3025	2975	3880	2090	2985	2986.43	5.46	0	9702	3081	3032	3001	2952	2921	3017	2937	230	895	500	2020	5	1	46092797	1380	-1.94	0.93	12	0.07	-1543.00	3220.00	7440	20240206	-59.74	2970	20241202	0.84	7440	-59.74	20240206	2970	0.84	20241202	7440	-59.74	20240206	2970	0.84	20241202	N	084990	500	230 억	2518802	N	N	0	N	N
159	20241203	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	15	2	0.50	87430950	29280	27.67	2985	3025	2975	3880	2090	2985	2986.03	5.46	0	9702	3081	3032	3001	2952	2921	3017	2937	230	895	500	2020	5	1	46092797	1383	-1.94	0.93	12	0.06	-1543.00	3220.00	7440	20240206	-59.68	2970	20241202	1.01	7440	-59.68	20240206	2970	1.01	20241202	7440	-59.68	20240206	2970	1.01	20241202	N	084990	500	230 억	2518802	N	N	0	N	N
160	20241203	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	0	3	0.00	63533775	21267	20.10	2985	3025	2975	3880	2090	2985	2987.43	5.46	0	7972	3081	3032	3001	2952	2921	3017	2937	230	895	500	2020	5	1	46092797	1376	-1.93	0.93	12	0.05	-1543.00	3220.00	7440	20240206	-59.88	2970	20241202	0.51	7440	-59.88	20240206	2970	0.51	20241202	7440	-59.88	20240206	2970	0.51	20241202	N	084990	500	230 억	2518802	N	N	0	N	N
161	20241203	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-5	5	-0.17	21676965	7269	6.87	2985	3025	2980	3880	2090	2985	2982.11	5.46	0	5238	3081	3032	3001	2952	2921	3017	2937	230	895	500	2020	5	1	46092797	1374	-1.93	0.93	12	0.02	-1543.00	3220.00	7440	20240206	-59.95	2970	20241202	0.34	7440	-59.95	20240206	2970	0.34	20241202	7440	-59.95	20240206	2970	0.34	20241202	N	084990	500	230 억	2518802	N	N	0	N	N
162	20241202	160624	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2985	-45	5	-1.49	315135565	105312	155.48	3035	3050	2970	3935	2125	3030	2992.41	5.54	0	-31194	3093	3061	3033	3001	2973	3047	2987	230	905	500	2060	5	1	46092797	1376	-1.93	0.93	12	0.23	-1543.00	3220.00	7440	20240206	-59.88	2970	20241202	0.51	7440	-59.88	20240206	2970	0.51	20241202	7440	-59.88	20240206	2970	0.51	20241202	N	084990	500	230 억	2553647	N	N	0	N	N
163	20241202	150714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2985	-45	5	-1.49	301753695	100826	148.86	3035	3050	2970	3935	2125	3030	2992.82	5.54	0	-29988	3093	3061	3033	3001	2973	3047	2987	230	905	500	2060	5	1	46092797	1376	-1.93	0.93	12	0.22	-1543.00	3220.00	7440	20240206	-59.88	2970	20241202	0.51	7440	-59.88	20240206	2970	0.51	20241202	7440	-59.88	20240206	2970	0.51	20241202	N	084990	500	230 억	2553647	N	N	0	N	N
164	20241202	140651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2995	-35	5	-1.16	264378750	88288	130.35	3035	3050	2970	3935	2125	3030	2994.50	5.54	0	-30154	3093	3061	3033	3001	2973	3047	2987	230	905	500	2060	5	1	46092797	1380	-1.94	0.93	12	0.19	-1543.00	3220.00	7440	20240206	-59.74	2970	20241202	0.84	7440	-59.74	20240206	2970	0.84	20241202	7440	-59.74	20240206	2970	0.84	20241202	N	084990	500	230 억	2553647	N	N	0	N	N
165	20241202	130639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2995	-35	5	-1.16	235169335	78512	115.91	3035	3050	2970	3935	2125	3030	2995.33	5.54	0	-29379	3093	3061	3033	3001	2973	3047	2987	230	905	500	2060	5	1	46092797	1380	-1.94	0.93	12	0.17	-1543.00	3220.00	7440	20240206	-59.74	2970	20241202	0.84	7440	-59.74	20240206	2970	0.84	20241202	7440	-59.74	20240206	2970	0.84	20241202	N	084990	500	230 억	2553647	N	N	0	N	N
166	20241202	120653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2995	-35	5	-1.16	181909855	60707	89.63	3035	3050	2970	3935	2125	3030	2996.52	5.54	0	-25765	3093	3061	3033	3001	2973	3047	2987	230	905	500	2060	5	1	46092797	1380	-1.94	0.93	12	0.13	-1543.00	3220.00	7440	20240206	-59.74	2970	20241202	0.84	7440	-59.74	20240206	2970	0.84	20241202	7440	-59.74	20240206	2970	0.84	20241202	N	084990	500	230 억	2553647	N	N	0	N	N
167	20241202	110619	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3000	-30	5	-0.99	147366350	49213	72.66	3035	3050	2970	3935	2125	3030	2994.46	5.54	0	-22250	3093	3061	3033	3001	2973	3047	2987	230	905	500	2060	5	1	46092797	1383	-1.94	0.93	12	0.11	-1543.00	3220.00	7440	20240206	-59.68	2970	20241202	1.01	7440	-59.68	20240206	2970	1.01	20241202	7440	-59.68	20240206	2970	1.01	20241202	N	084990	500	230 억	2553647	N	N	0	N	N
168	20241202	100622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2980	-50	5	-1.65	101043955	33673	49.71	3035	3050	2975	3935	2125	3030	3000.74	5.54	0	-18740	3093	3061	3033	3001	2973	3047	2987	230	905	500	2060	5	1	46092797	1374	-1.93	0.93	12	0.07	-1543.00	3220.00	7440	20240206	-59.95	2975	20241202	0.17	7440	-59.95	20240206	2975	0.17	20241202	7440	-59.95	20240206	2975	0.17	20241202	N	084990	500	230 억	2553647	N	N	0	N	N
169	20241202	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	20	2	0.66	6246050	2057	3.04	3035	3050	3030	3935	2125	3030	3036.49	5.54	0	-349	3093	3061	3033	3001	2973	3047	2987	230	905	500	2060	5	1	46092797	1406	-1.98	0.95	12	0.00	-1543.00	3220.00	7440	20240206	-59.01	2995	20241118	1.84	7440	-59.01	20240206	2995	1.84	20241118	7440	-59.01	20240206	2995	1.84	20241118	N	084990	500	230 억	2553647	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History