KissMeData/080160/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-70	5	-0.72	680976700	71420	181.72	9300	9760	9280	12700	6840	9770	9534.61	11.51	-12612	-11724	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1833	17.83	1.88	12	0.38	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	17760	-45.38	20240214	8980	8.02	20241115	17760	-45.38	20240214	8980	8.02	20241115	0.63	N	080160	500	94 억	2175152	N	N	548	N	N
3	20241231	150712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-70	5	-0.72	680976700	71420	181.72	9300	9760	9280	12700	6840	9770	9534.61	11.51	-12612	-11724	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1833	17.83	1.88	12	0.38	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	17760	-45.38	20240214	8980	8.02	20241115	17760	-45.38	20240214	8980	8.02	20241115	0.63	N	080160	500	94 억	2175152	N	N	548	N	N
4	20241231	140712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-70	5	-0.72	680976700	71420	181.72	9300	9760	9280	12700	6840	9770	9534.61	11.51	-12612	-11724	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1833	17.83	1.88	12	0.38	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	17760	-45.38	20240214	8980	8.02	20241115	17760	-45.38	20240214	8980	8.02	20241115	0.63	N	080160	500	94 억	2175152	N	N	548	N	N
5	20241231	130714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-70	5	-0.72	680976700	71420	181.72	9300	9760	9280	12700	6840	9770	9534.61	11.51	-12612	-11724	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1833	17.83	1.88	12	0.38	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	17760	-45.38	20240214	8980	8.02	20241115	17760	-45.38	20240214	8980	8.02	20241115	0.63	N	080160	500	94 억	2175152	N	N	548	N	N
6	20241231	120713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-70	5	-0.72	680976700	71420	181.72	9300	9760	9280	12700	6840	9770	9534.61	11.51	-12612	-11724	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1833	17.83	1.88	12	0.38	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	17760	-45.38	20240214	8980	8.02	20241115	17760	-45.38	20240214	8980	8.02	20241115	0.63	N	080160	500	94 억	2175152	N	N	548	N	N
7	20241231	110712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-70	5	-0.72	680976700	71420	181.72	9300	9760	9280	12700	6840	9770	9534.61	11.51	-12612	-11724	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1833	17.83	1.88	12	0.38	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	17760	-45.38	20240214	8980	8.02	20241115	17760	-45.38	20240214	8980	8.02	20241115	0.63	N	080160	500	94 억	2175152	N	N	548	N	N
8	20241231	100707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-70	5	-0.72	680976700	71420	181.72	9300	9760	9280	12700	6840	9770	9534.61	11.51	-12612	-11724	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1833	17.83	1.88	12	0.38	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	17760	-45.38	20240214	8980	8.02	20241115	17760	-45.38	20240214	8980	8.02	20241115	0.63	N	080160	500	94 억	2175152	N	N	548	N	N
9	20241231	090715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-70	5	-0.72	680976700	71420	181.72	9300	9760	9280	12700	6840	9770	9534.61	11.51	-12612	-11724	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1833	17.83	1.88	12	0.38	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	17760	-45.38	20240214	8980	8.02	20241115	17760	-45.38	20240214	8980	8.02	20241115	0.63	N	080160	500	94 억	2175152	N	N	548	N	N
10	20241230	160709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-70	5	-0.72	680656600	71387	181.63	9300	9760	9280	12700	6840	9770	9534.61	11.58	0	-11724	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1833	17.83	1.88	12	0.38	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	17760	-45.38	20240214	8980	8.02	20241115	17760	-45.38	20240214	8980	8.02	20241115	0.63	N	080160	500	94 억	2187764	N	N	548	N	N
11	20241230	150714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	-30	5	-0.31	661224100	69386	176.54	9300	9760	9280	12700	6840	9770	9529.65	11.58	0	-11297	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1841	17.90	1.89	12	0.37	544.00	5167.00	17760	20240214	-45.16	8980	20241115	8.46	17760	-45.16	20240214	8980	8.46	20241115	17760	-45.16	20240214	8980	8.46	20241115	0.63	N	080160	500	94 억	2187764	N	N	302	N	N
12	20241230	140713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	-30	5	-0.31	629337310	66113	168.21	9300	9740	9280	12700	6840	9770	9519.12	11.58	0	-9789	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1841	17.90	1.89	12	0.35	544.00	5167.00	17760	20240214	-45.16	8980	20241115	8.46	17760	-45.16	20240214	8980	8.46	20241115	17760	-45.16	20240214	8980	8.46	20241115	0.63	N	080160	500	94 억	2187764	N	N	302	N	N
13	20241230	130712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	-60	5	-0.61	604412450	63551	161.70	9300	9740	9280	12700	6840	9770	9510.67	11.58	0	-9337	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1835	17.85	1.88	12	0.34	544.00	5167.00	17760	20240214	-45.33	8980	20241115	8.13	17760	-45.33	20240214	8980	8.13	20241115	17760	-45.33	20240214	8980	8.13	20241115	0.63	N	080160	500	94 억	2187764	N	N	302	N	N
14	20241230	120709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-80	5	-0.82	533341810	56207	143.01	9300	9740	9280	12700	6840	9770	9488.89	11.58	0	-9223	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1831	17.81	1.88	12	0.30	544.00	5167.00	17760	20240214	-45.44	8980	20241115	7.91	17760	-45.44	20240214	8980	7.91	20241115	17760	-45.44	20240214	8980	7.91	20241115	0.63	N	080160	500	94 억	2187764	N	N	302	N	N
15	20241230	110711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	-100	5	-1.02	475987700	50295	127.97	9300	9740	9280	12700	6840	9770	9463.92	11.58	0	-6033	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1828	17.78	1.87	12	0.27	544.00	5167.00	17760	20240214	-45.55	8980	20241115	7.68	17760	-45.55	20240214	8980	7.68	20241115	17760	-45.55	20240214	8980	7.68	20241115	0.63	N	080160	500	94 억	2187764	N	N	302	N	N
16	20241230	100711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	-120	5	-1.23	424646470	44990	114.47	9300	9650	9280	12700	6840	9770	9438.69	11.58	0	-5190	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1824	17.74	1.87	12	0.24	544.00	5167.00	17760	20240214	-45.66	8980	20241115	7.46	17760	-45.66	20240214	8980	7.46	20241115	17760	-45.66	20240214	8980	7.46	20241115	0.63	N	080160	500	94 억	2187764	N	N	302	N	N
17	20241230	090713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9480	-290	5	-2.97	123294670	13160	33.48	9300	9500	9280	12700	6840	9770	9368.90	11.58	0	-470	10083	9926	9823	9666	9563	9875	9615	95	2930	500	7420	10	1	18900000	1792	17.43	1.83	12	0.07	544.00	5167.00	17760	20240214	-46.62	8980	20241115	5.57	17760	-46.62	20240214	8980	5.57	20241115	17760	-46.62	20240214	8980	5.57	20241115	0.63	N	080160	500	94 억	2187764	N	N	302	N	N
18	20241227	160709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9770	-240	5	-2.40	383180410	39055	31.56	9860	9980	9720	13010	7010	10010	9810.69	11.87	0	-10874	10570	10290	10120	9840	9670	10430	9980	95	3000	500	7600	10	1	18900000	1847	17.96	1.89	12	0.21	544.00	5167.00	17760	20240214	-44.99	8980	20241115	8.80	17760	-44.99	20240214	8980	8.80	20241115	17760	-44.99	20240214	8980	8.80	20241115	0.62	N	080160	500	94 억	2244104	N	N	302	N	N
19	20241227	150707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9820	-190	5	-1.90	361728630	36866	29.79	9860	9980	9720	13010	7010	10010	9811.05	11.87	0	-10254	10570	10290	10120	9840	9670	10430	9980	95	3000	500	7600	10	1	18900000	1856	18.05	1.90	12	0.20	544.00	5167.00	17760	20240214	-44.71	8980	20241115	9.35	17760	-44.71	20240214	8980	9.35	20241115	17760	-44.71	20240214	8980	9.35	20241115	0.62	N	080160	500	94 억	2244104	N	N	631	N	N
20	20241227	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9770	-240	5	-2.40	327770790	33398	26.99	9860	9980	9720	13010	7010	10010	9813.06	11.87	0	-10401	10570	10290	10120	9840	9670	10430	9980	95	3000	500	7600	10	1	18900000	1847	17.96	1.89	12	0.18	544.00	5167.00	17760	20240214	-44.99	8980	20241115	8.80	17760	-44.99	20240214	8980	8.80	20241115	17760	-44.99	20240214	8980	8.80	20241115	0.62	N	080160	500	94 억	2244104	N	N	631	N	N
21	20241227	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	-230	5	-2.30	311929120	31777	25.68	9860	9980	9720	13010	7010	10010	9815.13	11.87	0	-9595	10570	10290	10120	9840	9670	10430	9980	95	3000	500	7600	10	1	18900000	1848	17.98	1.89	12	0.17	544.00	5167.00	17760	20240214	-44.93	8980	20241115	8.91	17760	-44.93	20240214	8980	8.91	20241115	17760	-44.93	20240214	8980	8.91	20241115	0.62	N	080160	500	94 억	2244104	N	N	631	N	N
22	20241227	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-260	5	-2.60	293378510	29876	24.15	9860	9980	9720	13010	7010	10010	9818.77	11.87	0	-9382	10570	10290	10120	9840	9670	10430	9980	95	3000	500	7600	10	1	18900000	1843	17.92	1.89	12	0.16	544.00	5167.00	17760	20240214	-45.10	8980	20241115	8.57	17760	-45.10	20240214	8980	8.57	20241115	17760	-45.10	20240214	8980	8.57	20241115	0.62	N	080160	500	94 억	2244104	N	N	631	N	N
23	20241227	110708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	-220	5	-2.20	202917800	20611	16.66	9860	9980	9770	13010	7010	10010	9843.73	11.87	0	-8266	10570	10290	10120	9840	9670	10430	9980	95	3000	500	7600	10	1	18900000	1850	18.00	1.89	12	0.11	544.00	5167.00	17760	20240214	-44.88	8980	20241115	9.02	17760	-44.88	20240214	8980	9.02	20241115	17760	-44.88	20240214	8980	9.02	20241115	0.62	N	080160	500	94 억	2244104	N	N	631	N	N
24	20241227	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9860	-150	5	-1.50	141660380	14371	11.61	9860	9980	9770	13010	7010	10010	9855.52	11.87	0	-4262	10570	10290	10120	9840	9670	10430	9980	95	3000	500	7600	10	1	18900000	1864	18.12	1.91	12	0.08	544.00	5167.00	17760	20240214	-44.48	8980	20241115	9.80	17760	-44.48	20240214	8980	9.80	20241115	17760	-44.48	20240214	8980	9.80	20241115	0.62	N	080160	500	94 억	2244104	N	N	631	N	N
25	20241227	090711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-130	5	-1.30	17276020	1741	1.41	9860	9980	9860	13010	7010	10010	9913.45	11.87	0	-566	10570	10290	10120	9840	9670	10430	9980	95	3000	500	7600	10	1	18900000	1867	18.16	1.91	12	0.01	544.00	5167.00	17760	20240214	-44.37	8980	20241115	10.02	17760	-44.37	20240214	8980	10.02	20241115	17760	-44.37	20240214	8980	10.02	20241115	0.62	N	080160	500	94 억	2244104	N	N	631	N	N
26	20241226	160705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	20	2	0.20	1247817680	123400	447.49	9990	10400	9950	12980	7000	9990	10111.98	11.97	0	-17007	10143	10066	10013	9936	9883	10040	9910	95	2990	500	7590	10	1	18900000	1892	18.40	1.94	12	0.65	544.00	5167.00	17760	20240214	-43.64	8980	20241115	11.47	17760	-43.64	20240214	8980	11.47	20241115	17760	-43.64	20240214	8980	11.47	20241115	0.63	N	080160	500	94 억	2263117	N	N	631	N	N
27	20241226	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	30	2	0.30	1191750200	117800	427.18	9990	10400	9950	12980	7000	9990	10116.72	11.97	0	-17315	10143	10066	10013	9936	9883	10040	9910	95	2990	500	7590	10	1	18900000	1894	18.42	1.94	12	0.62	544.00	5167.00	17760	20240214	-43.58	8980	20241115	11.58	17760	-43.58	20240214	8980	11.58	20241115	17760	-43.58	20240214	8980	11.58	20241115	0.63	N	080160	500	94 억	2263117	N	N	33	N	N
28	20241226	140702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	0	3	0.00	1120946550	110718	401.50	9990	10400	9950	12980	7000	9990	10124.34	11.97	0	-18295	10143	10066	10013	9936	9883	10040	9910	95	2990	500	7590	10	1	18900000	1888	18.36	1.93	12	0.59	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	17760	-43.75	20240214	8980	11.25	20241115	17760	-43.75	20240214	8980	11.25	20241115	0.63	N	080160	500	94 억	2263117	N	N	33	N	N
29	20241226	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	80	2	0.80	1076492780	106283	385.42	9990	10400	9950	12980	7000	9990	10128.55	11.97	0	-17454	10143	10066	10013	9936	9883	10040	9910	95	2990	500	7590	10	1	18900000	1903	18.51	1.95	12	0.56	544.00	5167.00	17760	20240214	-43.30	8980	20241115	12.14	17760	-43.30	20240214	8980	12.14	20241115	17760	-43.30	20240214	8980	12.14	20241115	0.63	N	080160	500	94 억	2263117	N	N	33	N	N
30	20241226	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	50	2	0.50	929522820	91594	332.15	9990	10400	9960	12980	7000	9990	10148.29	11.97	0	-18076	10143	10066	10013	9936	9883	10040	9910	95	2990	500	7590	10	1	18900000	1898	18.46	1.94	12	0.48	544.00	5167.00	17760	20240214	-43.47	8980	20241115	11.80	17760	-43.47	20240214	8980	11.80	20241115	17760	-43.47	20240214	8980	11.80	20241115	0.63	N	080160	500	94 억	2263117	N	N	33	N	N
31	20241226	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-20	5	-0.20	139319940	13939	50.55	9990	10050	9960	12980	7000	9990	9994.97	11.97	0	-3265	10143	10066	10013	9936	9883	10040	9910	95	2990	500	7590	10	1	18900000	1884	18.33	1.93	12	0.07	544.00	5167.00	17760	20240214	-43.86	8980	20241115	11.02	17760	-43.86	20240214	8980	11.02	20241115	17760	-43.86	20240214	8980	11.02	20241115	0.63	N	080160	500	94 억	2263117	N	N	33	N	N
32	20241226	100702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	0	3	0.00	98527340	9856	35.74	9990	10050	9960	12980	7000	9990	9996.69	11.97	0	-3149	10143	10066	10013	9936	9883	10040	9910	95	2990	500	7590	10	1	18900000	1888	18.36	1.93	12	0.05	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	17760	-43.75	20240214	8980	11.25	20241115	17760	-43.75	20240214	8980	11.25	20241115	0.63	N	080160	500	94 억	2263117	N	N	33	N	N
33	20241226	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	10	2	0.10	3251270	325	1.18	9990	10020	9990	12980	7000	9990	10003.91	11.97	0	125	10143	10066	10013	9936	9883	10040	9910	95	2990	500	7590	10	1	18900000	1890	18.38	1.94	12	0.00	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	17760	-43.69	20240214	8980	11.36	20241115	17760	-43.69	20240214	8980	11.36	20241115	0.63	N	080160	500	94 억	2263117	N	N	33	N	N
34	20241224	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-30	5	-0.30	275615930	27557	90.52	10040	10090	9960	13020	7020	10020	10001.67	12.13	0	-9145	10220	10120	9990	9890	9760	10170	9940	95	3000	500	7610	10	1	18900000	1888	18.36	1.93	12	0.15	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	17760	-43.75	20240214	8980	11.25	20241115	17760	-43.75	20240214	8980	11.25	20241115	0.67	N	080160	500	94 억	2293487	N	N	33	N	N
35	20241224	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-40	5	-0.40	244363330	24426	80.24	10040	10090	9960	13020	7020	10020	10004.23	12.13	0	-8866	10220	10120	9990	9890	9760	10170	9940	95	3000	500	7610	10	1	18900000	1886	18.35	1.93	12	0.13	544.00	5167.00	17760	20240214	-43.81	8980	20241115	11.14	17760	-43.81	20240214	8980	11.14	20241115	17760	-43.81	20240214	8980	11.14	20241115	0.67	N	080160	500	94 억	2293487	N	N	231	N	N
36	20241224	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	0	3	0.00	227834060	22773	74.81	10040	10090	9960	13020	7020	10020	10004.57	12.13	0	-8623	10220	10120	9990	9890	9760	10170	9940	95	3000	500	7610	10	1	18900000	1894	18.42	1.94	12	0.12	544.00	5167.00	17760	20240214	-43.58	8980	20241115	11.58	17760	-43.58	20240214	8980	11.58	20241115	17760	-43.58	20240214	8980	11.58	20241115	0.67	N	080160	500	94 억	2293487	N	N	231	N	N
37	20241224	130702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-30	5	-0.30	203141450	20303	66.69	10040	10090	9960	13020	7020	10020	10005.49	12.13	0	-8103	10220	10120	9990	9890	9760	10170	9940	95	3000	500	7610	10	1	18900000	1888	18.36	1.93	12	0.11	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	17760	-43.75	20240214	8980	11.25	20241115	17760	-43.75	20240214	8980	11.25	20241115	0.67	N	080160	500	94 억	2293487	N	N	231	N	N
38	20241224	120701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-30	5	-0.30	173072440	17291	56.80	10040	10090	9960	13020	7020	10020	10009.39	12.13	0	-5901	10220	10120	9990	9890	9760	10170	9940	95	3000	500	7610	10	1	18900000	1888	18.36	1.93	12	0.09	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	17760	-43.75	20240214	8980	11.25	20241115	17760	-43.75	20240214	8980	11.25	20241115	0.67	N	080160	500	94 억	2293487	N	N	231	N	N
39	20241224	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-30	5	-0.30	110391320	11016	36.19	10040	10090	9960	13020	7020	10020	10021.00	12.13	0	-3163	10220	10120	9990	9890	9760	10170	9940	95	3000	500	7610	10	1	18900000	1888	18.36	1.93	12	0.06	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	17760	-43.75	20240214	8980	11.25	20241115	17760	-43.75	20240214	8980	11.25	20241115	0.67	N	080160	500	94 억	2293487	N	N	231	N	N
40	20241224	100702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-30	5	-0.30	99377230	9913	32.56	10040	10090	9960	13020	7020	10020	10024.94	12.13	0	-2513	10220	10120	9990	9890	9760	10170	9940	95	3000	500	7610	10	1	18900000	1888	18.36	1.93	12	0.05	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	17760	-43.75	20240214	8980	11.25	20241115	17760	-43.75	20240214	8980	11.25	20241115	0.67	N	080160	500	94 억	2293487	N	N	231	N	N
41	20241224	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	20	2	0.20	15615760	1554	5.10	10040	10090	10040	13020	7020	10020	10048.75	12.13	0	717	10220	10120	9990	9890	9760	10170	9940	95	3000	500	7610	10	1	18900000	1898	18.46	1.94	12	0.01	544.00	5167.00	17760	20240214	-43.47	8980	20241115	11.80	17760	-43.47	20240214	8980	11.80	20241115	17760	-43.47	20240214	8980	11.80	20241115	0.67	N	080160	500	94 억	2293487	N	N	231	N	N
42	20241223	160656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	200	2	2.04	303224650	30327	55.06	9860	10090	9860	12760	6880	9820	9998.43	12.09	0	8640	10293	10056	9933	9696	9573	9995	9635	95	2940	500	7460	10	1	18900000	1894	18.42	1.94	12	0.16	544.00	5167.00	17760	20240214	-43.58	8980	20241115	11.58	17760	-43.58	20240214	8980	11.58	20241115	17760	-43.58	20240214	8980	11.58	20241115	0.66	N	080160	500	94 억	2285135	N	N	231	N	N
43	20241223	150701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	230	2	2.34	283664070	28376	51.51	9860	10090	9860	12760	6880	9820	9996.62	12.09	0	8061	10293	10056	9933	9696	9573	9995	9635	95	2940	500	7460	10	1	18900000	1899	18.47	1.95	12	0.15	544.00	5167.00	17760	20240214	-43.41	8980	20241115	11.92	17760	-43.41	20240214	8980	11.92	20241115	17760	-43.41	20240214	8980	11.92	20241115	0.66	N	080160	500	94 억	2285135	N	N	0	N	N
44	20241223	140656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	250	2	2.55	259816530	26006	47.21	9860	10090	9860	12760	6880	9820	9990.64	12.09	0	7875	10293	10056	9933	9696	9573	9995	9635	95	2940	500	7460	10	1	18900000	1903	18.51	1.95	12	0.14	544.00	5167.00	17760	20240214	-43.30	8980	20241115	12.14	17760	-43.30	20240214	8980	12.14	20241115	17760	-43.30	20240214	8980	12.14	20241115	0.66	N	080160	500	94 억	2285135	N	N	0	N	N
45	20241223	130656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	170	2	1.73	176833670	17732	32.19	9860	10080	9860	12760	6880	9820	9972.57	12.09	0	4201	10293	10056	9933	9696	9573	9995	9635	95	2940	500	7460	10	1	18900000	1888	18.36	1.93	12	0.09	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	17760	-43.75	20240214	8980	11.25	20241115	17760	-43.75	20240214	8980	11.25	20241115	0.66	N	080160	500	94 억	2285135	N	N	0	N	N
46	20241223	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	230	2	2.34	163874060	16437	29.84	9860	10080	9860	12760	6880	9820	9969.83	12.09	0	4260	10293	10056	9933	9696	9573	9995	9635	95	2940	500	7460	10	1	18900000	1899	18.47	1.95	12	0.09	544.00	5167.00	17760	20240214	-43.41	8980	20241115	11.92	17760	-43.41	20240214	8980	11.92	20241115	17760	-43.41	20240214	8980	11.92	20241115	0.66	N	080160	500	94 억	2285135	N	N	0	N	N
47	20241223	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	210	2	2.14	145792750	14635	26.57	9860	10080	9860	12760	6880	9820	9961.92	12.09	0	3496	10293	10056	9933	9696	9573	9995	9635	95	2940	500	7460	10	1	18900000	1896	18.44	1.94	12	0.08	544.00	5167.00	17760	20240214	-43.52	8980	20241115	11.69	17760	-43.52	20240214	8980	11.69	20241115	17760	-43.52	20240214	8980	11.69	20241115	0.66	N	080160	500	94 억	2285135	N	N	0	N	N
48	20241223	100652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	110	2	1.12	69185620	6985	12.68	9860	9960	9860	12760	6880	9820	9904.88	12.09	0	188	10293	10056	9933	9696	9573	9995	9635	95	2940	500	7460	10	1	18900000	1877	18.25	1.92	12	0.04	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	17760	-44.09	20240214	8980	10.58	20241115	17760	-44.09	20240214	8980	10.58	20241115	0.66	N	080160	500	94 억	2285135	N	N	0	N	N
49	20241223	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	100	2	1.02	5690440	574	1.04	9860	9940	9860	12760	6880	9820	9913.66	12.09	0	-292	10293	10056	9933	9696	9573	9995	9635	95	2940	500	7460	10	1	18900000	1875	18.24	1.92	12	0.00	544.00	5167.00	17760	20240214	-44.14	8980	20241115	10.47	17760	-44.14	20240214	8980	10.47	20241115	17760	-44.14	20240214	8980	10.47	20241115	0.66	N	080160	500	94 억	2285135	N	N	0	N	N
50	20241220	160652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9820	-300	5	-2.96	538876160	54384	157.78	10170	10170	9810	13150	7090	10120	9909.07	12.14	0	-8953	10366	10242	10156	10032	9946	10305	10095	95	3030	500	7690	10	1	18900000	1856	18.05	1.90	12	0.29	544.00	5167.00	17760	20240214	-44.71	8980	20241115	9.35	17760	-44.71	20240214	8980	9.35	20241115	17760	-44.71	20240214	8980	9.35	20241115	0.66	N	080160	500	94 억	2294022	N	N	12	N	N
51	20241220	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-290	5	-2.87	503189180	50749	147.24	10170	10170	9810	13150	7090	10120	9915.25	12.14	0	-8039	10366	10242	10156	10032	9946	10305	10095	95	3030	500	7690	10	1	18900000	1858	18.07	1.90	12	0.27	544.00	5167.00	17760	20240214	-44.65	8980	20241115	9.47	17760	-44.65	20240214	8980	9.47	20241115	17760	-44.65	20240214	8980	9.47	20241115	0.66	N	080160	500	94 억	2294022	N	N	12	N	N
52	20241220	140654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	-250	5	-2.47	450292720	45373	131.64	10170	10170	9830	13150	7090	10120	9924.24	12.14	0	-6048	10366	10242	10156	10032	9946	10305	10095	95	3030	500	7690	10	1	18900000	1865	18.14	1.91	12	0.24	544.00	5167.00	17760	20240214	-44.43	8980	20241115	9.91	17760	-44.43	20240214	8980	9.91	20241115	17760	-44.43	20240214	8980	9.91	20241115	0.66	N	080160	500	94 억	2294022	N	N	12	N	N
53	20241220	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-240	5	-2.37	395606450	39824	115.54	10170	10170	9860	13150	7090	10120	9933.87	12.14	0	-3868	10366	10242	10156	10032	9946	10305	10095	95	3030	500	7690	10	1	18900000	1867	18.16	1.91	12	0.21	544.00	5167.00	17760	20240214	-44.37	8980	20241115	10.02	17760	-44.37	20240214	8980	10.02	20241115	17760	-44.37	20240214	8980	10.02	20241115	0.66	N	080160	500	94 억	2294022	N	N	12	N	N
54	20241220	120652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-220	5	-2.17	321523230	32328	93.79	10170	10170	9880	13150	7090	10120	9945.66	12.14	0	-3100	10366	10242	10156	10032	9946	10305	10095	95	3030	500	7690	10	1	18900000	1871	18.20	1.92	12	0.17	544.00	5167.00	17760	20240214	-44.26	8980	20241115	10.24	17760	-44.26	20240214	8980	10.24	20241115	17760	-44.26	20240214	8980	10.24	20241115	0.66	N	080160	500	94 억	2294022	N	N	12	N	N
55	20241220	110653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-190	5	-1.88	287395630	28880	83.79	10170	10170	9880	13150	7090	10120	9951.37	12.14	0	-1142	10366	10242	10156	10032	9946	10305	10095	95	3030	500	7690	10	1	18900000	1877	18.25	1.92	12	0.15	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	17760	-44.09	20240214	8980	10.58	20241115	17760	-44.09	20240214	8980	10.58	20241115	0.66	N	080160	500	94 억	2294022	N	N	12	N	N
56	20241220	100653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-120	5	-1.19	152862880	15332	44.48	10170	10170	9930	13150	7090	10120	9970.19	12.14	0	-212	10366	10242	10156	10032	9946	10305	10095	95	3030	500	7690	10	1	18900000	1890	18.38	1.94	12	0.08	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	17760	-43.69	20240214	8980	11.36	20241115	17760	-43.69	20240214	8980	11.36	20241115	0.66	N	080160	500	94 억	2294022	N	N	12	N	N
57	20241220	090654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-100	5	-0.99	10252920	1020	2.96	10170	10170	10010	13150	7090	10120	10051.88	12.14	0	-888	10366	10242	10156	10032	9946	10305	10095	95	3030	500	7690	10	1	18900000	1894	18.42	1.94	12	0.01	544.00	5167.00	17760	20240214	-43.58	8980	20241115	11.58	17760	-43.58	20240214	8980	11.58	20241115	17760	-43.58	20240214	8980	11.58	20241115	0.66	N	080160	500	94 억	2294022	N	N	12	N	N
58	20241219	160652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	-210	5	-2.03	345864590	34138	173.03	10100	10280	10070	13420	7240	10330	10131.46	12.19	0	-10076	10436	10382	10296	10242	10156	10410	10270	95	3090	500	7850	10	1	18900000	1913	18.60	1.96	12	0.18	544.00	5167.00	17760	20240214	-43.02	8980	20241115	12.69	17760	-43.02	20240214	8980	12.69	20241115	17760	-43.02	20240214	8980	12.69	20241115	0.67	N	080160	500	94 억	2303806	N	N	12	N	N
59	20241219	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	-220	5	-2.13	310262390	30616	155.17	10100	10280	10070	13420	7240	10330	10133.99	12.19	0	-9319	10436	10382	10296	10242	10156	10410	10270	95	3090	500	7850	10	1	18900000	1911	18.58	1.96	12	0.16	544.00	5167.00	17760	20240214	-43.07	8980	20241115	12.58	17760	-43.07	20240214	8980	12.58	20241115	17760	-43.07	20240214	8980	12.58	20241115	0.67	N	080160	500	94 억	2303806	N	N	185	N	N
60	20241219	140651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	-210	5	-2.03	270034460	26637	135.01	10100	10280	10070	13420	7240	10330	10137.57	12.19	0	-6825	10436	10382	10296	10242	10156	10410	10270	95	3090	500	7850	10	1	18900000	1913	18.60	1.96	12	0.14	544.00	5167.00	17760	20240214	-43.02	8980	20241115	12.69	17760	-43.02	20240214	8980	12.69	20241115	17760	-43.02	20240214	8980	12.69	20241115	0.67	N	080160	500	94 억	2303806	N	N	185	N	N
61	20241219	130650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	-200	5	-1.94	256047260	25254	128.00	10100	10280	10070	13420	7240	10330	10138.88	12.19	0	-6766	10436	10382	10296	10242	10156	10410	10270	95	3090	500	7850	10	1	18900000	1915	18.62	1.96	12	0.13	544.00	5167.00	17760	20240214	-42.96	8980	20241115	12.81	17760	-42.96	20240214	8980	12.81	20241115	17760	-42.96	20240214	8980	12.81	20241115	0.67	N	080160	500	94 억	2303806	N	N	185	N	N
62	20241219	120653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	-220	5	-2.13	232634320	22940	116.27	10100	10280	10070	13420	7240	10330	10140.99	12.19	0	-5165	10436	10382	10296	10242	10156	10410	10270	95	3090	500	7850	10	1	18900000	1911	18.58	1.96	12	0.12	544.00	5167.00	17760	20240214	-43.07	8980	20241115	12.58	17760	-43.07	20240214	8980	12.58	20241115	17760	-43.07	20240214	8980	12.58	20241115	0.67	N	080160	500	94 억	2303806	N	N	185	N	N
63	20241219	110650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-250	5	-2.42	202550680	19958	101.16	10100	10280	10070	13420	7240	10330	10148.85	12.19	0	-6221	10436	10382	10296	10242	10156	10410	10270	95	3090	500	7850	10	1	18900000	1905	18.53	1.95	12	0.11	544.00	5167.00	17760	20240214	-43.24	8980	20241115	12.25	17760	-43.24	20240214	8980	12.25	20241115	17760	-43.24	20240214	8980	12.25	20241115	0.67	N	080160	500	94 억	2303806	N	N	185	N	N
64	20241219	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	-110	5	-1.06	68960260	6787	34.40	10100	10280	10100	13420	7240	10330	10160.64	12.19	0	97	10436	10382	10296	10242	10156	10410	10270	95	3090	500	7850	10	1	18900000	1932	18.79	1.98	12	0.04	544.00	5167.00	17760	20240214	-42.45	8980	20241115	13.81	17760	-42.45	20240214	8980	13.81	20241115	17760	-42.45	20240214	8980	13.81	20241115	0.67	N	080160	500	94 억	2303806	N	N	185	N	N
65	20241219	090652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-100	5	-0.97	8817000	871	4.41	10100	10280	10100	13420	7240	10330	10122.85	12.19	0	-237	10436	10382	10296	10242	10156	10410	10270	95	3090	500	7850	10	1	18900000	1933	18.81	1.98	12	0.00	544.00	5167.00	17760	20240214	-42.40	8980	20241115	13.92	17760	-42.40	20240214	8980	13.92	20241115	17760	-42.40	20240214	8980	13.92	20241115	0.67	N	080160	500	94 억	2303806	N	N	185	N	N
66	20241218	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	30	2	0.29	202396690	19725	77.34	10320	10350	10210	13390	7210	10300	10260.92	12.35	0	-1762	10586	10442	10346	10202	10106	10395	10155	95	3090	500	7820	10	1	18900000	1952	18.99	2.00	12	0.10	544.00	5167.00	17760	20240214	-41.84	8980	20241115	15.03	17760	-41.84	20240214	8980	15.03	20241115	17760	-41.84	20240214	8980	15.03	20241115	0.68	N	080160	500	94 억	2334730	N	N	185	N	N
67	20241218	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	40	2	0.39	188442570	18374	72.04	10320	10350	10210	13390	7210	10300	10255.94	12.35	0	-2209	10586	10442	10346	10202	10106	10395	10155	95	3090	500	7820	10	1	18900000	1954	19.01	2.00	12	0.10	544.00	5167.00	17760	20240214	-41.78	8980	20241115	15.14	17760	-41.78	20240214	8980	15.14	20241115	17760	-41.78	20240214	8980	15.14	20241115	0.68	N	080160	500	94 억	2334730	N	N	303	N	N
68	20241218	140649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	10	2	0.10	171686250	16752	65.68	10320	10320	10210	13390	7210	10300	10248.70	12.35	0	-2661	10586	10442	10346	10202	10106	10395	10155	95	3090	500	7820	10	1	18900000	1949	18.95	2.00	12	0.09	544.00	5167.00	17760	20240214	-41.95	8980	20241115	14.81	17760	-41.95	20240214	8980	14.81	20241115	17760	-41.95	20240214	8980	14.81	20241115	0.68	N	080160	500	94 억	2334730	N	N	303	N	N
69	20241218	130651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-50	5	-0.49	156636780	15289	59.95	10320	10320	10210	13390	7210	10300	10245.06	12.35	0	-3322	10586	10442	10346	10202	10106	10395	10155	95	3090	500	7820	10	1	18900000	1937	18.84	1.98	12	0.08	544.00	5167.00	17760	20240214	-42.29	8980	20241115	14.14	17760	-42.29	20240214	8980	14.14	20241115	17760	-42.29	20240214	8980	14.14	20241115	0.68	N	080160	500	94 억	2334730	N	N	303	N	N
70	20241218	120642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	-40	5	-0.39	135240000	13200	51.76	10320	10320	10210	13390	7210	10300	10245.45	12.35	0	-2601	10586	10442	10346	10202	10106	10395	10155	95	3090	500	7820	10	1	18900000	1939	18.86	1.99	12	0.07	544.00	5167.00	17760	20240214	-42.23	8980	20241115	14.25	17760	-42.23	20240214	8980	14.25	20241115	17760	-42.23	20240214	8980	14.25	20241115	0.68	N	080160	500	94 억	2334730	N	N	303	N	N
71	20241218	110649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-70	5	-0.68	123894810	12091	47.41	10320	10320	10210	13390	7210	10300	10246.86	12.35	0	-2453	10586	10442	10346	10202	10106	10395	10155	95	3090	500	7820	10	1	18900000	1933	18.81	1.98	12	0.06	544.00	5167.00	17760	20240214	-42.40	8980	20241115	13.92	17760	-42.40	20240214	8980	13.92	20241115	17760	-42.40	20240214	8980	13.92	20241115	0.68	N	080160	500	94 억	2334730	N	N	303	N	N
72	20241218	100650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-50	5	-0.49	53982290	5257	20.61	10320	10320	10230	13390	7210	10300	10268.65	12.35	0	-1604	10586	10442	10346	10202	10106	10395	10155	95	3090	500	7820	10	1	18900000	1937	18.84	1.98	12	0.03	544.00	5167.00	17760	20240214	-42.29	8980	20241115	14.14	17760	-42.29	20240214	8980	14.14	20241115	17760	-42.29	20240214	8980	14.14	20241115	0.68	N	080160	500	94 억	2334730	N	N	303	N	N
73	20241218	090652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	0	3	0.00	6481660	631	2.47	10320	10320	10230	13390	7210	10300	10272.04	12.35	0	31	10586	10442	10346	10202	10106	10395	10155	95	3090	500	7820	10	1	18900000	1947	18.93	1.99	12	0.00	544.00	5167.00	17760	20240214	-42.00	8980	20241115	14.70	17760	-42.00	20240214	8980	14.70	20241115	17760	-42.00	20240214	8980	14.70	20241115	0.68	N	080160	500	94 억	2334730	N	N	303	N	N
74	20241217	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-120	5	-1.15	262232450	25378	79.70	10320	10490	10250	13540	7300	10420	10333.13	12.35	0	1335	10726	10572	10486	10332	10246	10530	10290	95	3120	500	7910	10	1	18900000	1947	18.93	1.99	12	0.13	544.00	5167.00	17760	20240214	-42.00	8980	20241115	14.70	17760	-42.00	20240214	8980	14.70	20241115	17760	-42.00	20240214	8980	14.70	20241115	0.69	N	080160	500	94 억	2333395	N	N	303	N	N
75	20241217	150649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	-110	5	-1.06	246019140	23805	74.76	10320	10490	10250	13540	7300	10420	10334.77	12.35	0	1009	10726	10572	10486	10332	10246	10530	10290	95	3120	500	7910	10	1	18900000	1949	18.95	2.00	12	0.13	544.00	5167.00	17760	20240214	-41.95	8980	20241115	14.81	17760	-41.95	20240214	8980	14.81	20241115	17760	-41.95	20240214	8980	14.81	20241115	0.69	N	080160	500	94 억	2333395	N	N	288	N	N
76	20241217	140648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-70	5	-0.67	215156650	20812	65.36	10320	10490	10250	13540	7300	10420	10338.11	12.35	0	798	10726	10572	10486	10332	10246	10530	10290	95	3120	500	7910	10	1	18900000	1956	19.03	2.00	12	0.11	544.00	5167.00	17760	20240214	-41.72	8980	20241115	15.26	17760	-41.72	20240214	8980	15.26	20241115	17760	-41.72	20240214	8980	15.26	20241115	0.69	N	080160	500	94 억	2333395	N	N	288	N	N
77	20241217	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-170	5	-1.63	192303200	18597	58.41	10320	10490	10250	13540	7300	10420	10340.55	12.35	0	75	10726	10572	10486	10332	10246	10530	10290	95	3120	500	7910	10	1	18900000	1937	18.84	1.98	12	0.10	544.00	5167.00	17760	20240214	-42.29	8980	20241115	14.14	17760	-42.29	20240214	8980	14.14	20241115	17760	-42.29	20240214	8980	14.14	20241115	0.69	N	080160	500	94 억	2333395	N	N	288	N	N
78	20241217	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	-90	5	-0.86	157342170	15194	47.72	10320	10490	10270	13540	7300	10420	10355.55	12.35	0	20	10726	10572	10486	10332	10246	10530	10290	95	3120	500	7910	10	1	18900000	1952	18.99	2.00	12	0.08	544.00	5167.00	17760	20240214	-41.84	8980	20241115	15.03	17760	-41.84	20240214	8980	15.03	20241115	17760	-41.84	20240214	8980	15.03	20241115	0.69	N	080160	500	94 억	2333395	N	N	288	N	N
79	20241217	110638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-120	5	-1.15	120833960	11656	36.61	10320	10490	10280	13540	7300	10420	10366.67	12.35	0	222	10726	10572	10486	10332	10246	10530	10290	95	3120	500	7910	10	1	18900000	1947	18.93	1.99	12	0.06	544.00	5167.00	17760	20240214	-42.00	8980	20241115	14.70	17760	-42.00	20240214	8980	14.70	20241115	17760	-42.00	20240214	8980	14.70	20241115	0.69	N	080160	500	94 억	2333395	N	N	288	N	N
80	20241217	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	-30	5	-0.29	59131310	5684	17.85	10320	10490	10320	13540	7300	10420	10403.12	12.35	0	222	10726	10572	10486	10332	10246	10530	10290	95	3120	500	7910	10	1	18900000	1964	19.10	2.01	12	0.03	544.00	5167.00	17760	20240214	-41.50	8980	20241115	15.70	17760	-41.50	20240214	8980	15.70	20241115	17760	-41.50	20240214	8980	15.70	20241115	0.69	N	080160	500	94 억	2333395	N	N	288	N	N
81	20241217	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10460	40	2	0.38	15542330	1501	4.71	10320	10490	10320	13540	7300	10420	10354.65	12.35	0	1034	10726	10572	10486	10332	10246	10530	10290	95	3120	500	7910	10	1	18900000	1977	19.23	2.02	12	0.01	544.00	5167.00	17760	20240214	-41.10	8980	20241115	16.48	17760	-41.10	20240214	8980	16.48	20241115	17760	-41.10	20240214	8980	16.48	20241115	0.69	N	080160	500	94 억	2333395	N	N	288	N	N
82	20241216	160640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10420	-160	5	-1.51	334126610	31816	54.69	10540	10640	10400	13750	7410	10580	10502.31	12.36	0	-2843	10820	10700	10470	10350	10120	10760	10410	95	3170	500	8040	10	1	18900000	1969	19.15	2.02	12	0.17	544.00	5167.00	17760	20240214	-41.33	8980	20241115	16.04	17760	-41.33	20240214	8980	16.04	20241115	17760	-41.33	20240214	8980	16.04	20241115	0.69	N	080160	500	94 억	2336020	N	N	288	N	N
83	20241216	150648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	-150	5	-1.42	318600440	30327	52.13	10540	10640	10400	13750	7410	10580	10505.50	12.36	0	-3118	10820	10700	10470	10350	10120	10760	10410	95	3170	500	8040	10	1	18900000	1971	19.17	2.02	12	0.16	544.00	5167.00	17760	20240214	-41.27	8980	20241115	16.15	17760	-41.27	20240214	8980	16.15	20241115	17760	-41.27	20240214	8980	16.15	20241115	0.69	N	080160	500	94 억	2336020	N	N	320	N	N
84	20241216	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10490	-90	5	-0.85	215151820	20425	35.11	10540	10640	10480	13750	7410	10580	10533.75	12.36	0	1410	10820	10700	10470	10350	10120	10760	10410	95	3170	500	8040	10	1	18900000	1983	19.28	2.03	12	0.11	544.00	5167.00	17760	20240214	-40.93	8980	20241115	16.82	17760	-40.93	20240214	8980	16.82	20241115	17760	-40.93	20240214	8980	16.82	20241115	0.69	N	080160	500	94 억	2336020	N	N	320	N	N
85	20241216	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	-70	5	-0.66	196674700	18666	32.09	10540	10640	10480	13750	7410	10580	10536.52	12.36	0	2200	10820	10700	10470	10350	10120	10760	10410	95	3170	500	8040	10	1	18900000	1986	19.32	2.03	12	0.10	544.00	5167.00	17760	20240214	-40.82	8980	20241115	17.04	17760	-40.82	20240214	8980	17.04	20241115	17760	-40.82	20240214	8980	17.04	20241115	0.69	N	080160	500	94 억	2336020	N	N	320	N	N
86	20241216	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	-70	5	-0.66	176828650	16778	28.84	10540	10640	10480	13750	7410	10580	10539.32	12.36	0	2446	10820	10700	10470	10350	10120	10760	10410	95	3170	500	8040	10	1	18900000	1986	19.32	2.03	12	0.09	544.00	5167.00	17760	20240214	-40.82	8980	20241115	17.04	17760	-40.82	20240214	8980	17.04	20241115	17760	-40.82	20240214	8980	17.04	20241115	0.69	N	080160	500	94 억	2336020	N	N	320	N	N
87	20241216	110646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	-100	5	-0.95	156997570	14889	25.59	10540	10640	10480	13750	7410	10580	10544.53	12.36	0	1460	10820	10700	10470	10350	10120	10760	10410	95	3170	500	8040	10	1	18900000	1981	19.26	2.03	12	0.08	544.00	5167.00	17760	20240214	-40.99	8980	20241115	16.70	17760	-40.99	20240214	8980	16.70	20241115	17760	-40.99	20240214	8980	16.70	20241115	0.69	N	080160	500	94 억	2336020	N	N	320	N	N
88	20241216	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10530	-50	5	-0.47	123939810	11741	20.18	10540	10640	10510	13750	7410	10580	10556.15	12.36	0	1274	10820	10700	10470	10350	10120	10760	10410	95	3170	500	8040	10	1	18900000	1990	19.36	2.04	12	0.06	544.00	5167.00	17760	20240214	-40.71	8980	20241115	17.26	17760	-40.71	20240214	8980	17.26	20241115	17760	-40.71	20240214	8980	17.26	20241115	0.69	N	080160	500	94 억	2336020	N	N	320	N	N
89	20241216	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	20	2	0.19	42661930	4035	6.94	10540	10640	10540	13750	7410	10580	10572.97	12.36	0	1145	10820	10700	10470	10350	10120	10760	10410	95	3170	500	8040	10	1	18900000	2003	19.49	2.05	12	0.02	544.00	5167.00	17760	20240214	-40.32	8980	20241115	18.04	17760	-40.32	20240214	8980	18.04	20241115	17760	-40.32	20240214	8980	18.04	20241115	0.69	N	080160	500	94 억	2336020	N	N	320	N	N
90	20241213	160640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	290	2	2.82	607967240	57934	114.72	10240	10590	10240	13370	7210	10290	10494.14	12.28	0	24171	10490	10390	10290	10190	10090	10340	10140	95	3080	500	7820	10	1	18900000	2000	19.45	2.05	12	0.31	544.00	5167.00	17760	20240214	-40.43	8980	20241115	17.82	17760	-40.43	20240214	8980	17.82	20241115	17760	-40.43	20240214	8980	17.82	20241115	0.67	N	080160	500	94 억	2321153	N	N	320	N	N
91	20241213	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	290	2	2.82	569574130	54306	107.53	10240	10590	10240	13370	7210	10290	10488.24	12.28	0	22877	10490	10390	10290	10190	10090	10340	10140	95	3080	500	7820	10	1	18900000	2000	19.45	2.05	12	0.29	544.00	5167.00	17760	20240214	-40.43	8980	20241115	17.82	17760	-40.43	20240214	8980	17.82	20241115	17760	-40.43	20240214	8980	17.82	20241115	0.67	N	080160	500	94 억	2321153	N	N	382	N	N
92	20241213	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10570	280	2	2.72	521570580	49766	98.54	10240	10590	10240	13370	7210	10290	10480.46	12.28	0	21216	10490	10390	10290	10190	10090	10340	10140	95	3080	500	7820	10	1	18900000	1998	19.43	2.05	12	0.26	544.00	5167.00	17760	20240214	-40.48	8980	20241115	17.71	17760	-40.48	20240214	8980	17.71	20241115	17760	-40.48	20240214	8980	17.71	20241115	0.67	N	080160	500	94 억	2321153	N	N	382	N	N
93	20241213	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10530	240	2	2.33	392619210	37547	74.35	10240	10560	10240	13370	7210	10290	10456.74	12.28	0	15164	10490	10390	10290	10190	10090	10340	10140	95	3080	500	7820	10	1	18900000	1990	19.36	2.04	12	0.20	544.00	5167.00	17760	20240214	-40.71	8980	20241115	17.26	17760	-40.71	20240214	8980	17.26	20241115	17760	-40.71	20240214	8980	17.26	20241115	0.67	N	080160	500	94 억	2321153	N	N	382	N	N
94	20241213	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	210	2	2.04	336667620	32232	63.82	10240	10560	10240	13370	7210	10290	10445.14	12.28	0	15415	10490	10390	10290	10190	10090	10340	10140	95	3080	500	7820	10	1	18900000	1985	19.30	2.03	12	0.17	544.00	5167.00	17760	20240214	-40.88	8980	20241115	16.93	17760	-40.88	20240214	8980	16.93	20241115	17760	-40.88	20240214	8980	16.93	20241115	0.67	N	080160	500	94 억	2321153	N	N	382	N	N
95	20241213	110644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	190	2	1.85	299322820	28674	56.78	10240	10560	10240	13370	7210	10290	10438.82	12.28	0	15384	10490	10390	10290	10190	10090	10340	10140	95	3080	500	7820	10	1	18900000	1981	19.26	2.03	12	0.15	544.00	5167.00	17760	20240214	-40.99	8980	20241115	16.70	17760	-40.99	20240214	8980	16.70	20241115	17760	-40.99	20240214	8980	16.70	20241115	0.67	N	080160	500	94 억	2321153	N	N	382	N	N
96	20241213	100643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	260	2	2.53	238112680	22839	45.22	10240	10550	10240	13370	7210	10290	10425.71	12.28	0	15480	10490	10390	10290	10190	10090	10340	10140	95	3080	500	7820	10	1	18900000	1994	19.39	2.04	12	0.12	544.00	5167.00	17760	20240214	-40.60	8980	20241115	17.48	17760	-40.60	20240214	8980	17.48	20241115	17760	-40.60	20240214	8980	17.48	20241115	0.67	N	080160	500	94 억	2321153	N	N	382	N	N
97	20241213	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	120	2	1.17	32430640	3127	6.19	10240	10450	10240	13370	7210	10290	10371.17	12.28	0	1508	10490	10390	10290	10190	10090	10340	10140	95	3080	500	7820	10	1	18900000	1967	19.14	2.01	12	0.02	544.00	5167.00	17760	20240214	-41.39	8980	20241115	15.92	17760	-41.39	20240214	8980	15.92	20241115	17760	-41.39	20240214	8980	15.92	20241115	0.67	N	080160	500	94 억	2321153	N	N	382	N	N
98	20241212	160649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	-50	5	-0.48	519201810	50492	73.77	10340	10390	10190	13440	7240	10340	10282.85	12.44	0	-9774	10646	10492	10216	10062	9786	10570	10140	95	3100	500	7850	10	1	18900000	1945	18.92	1.99	12	0.27	544.00	5167.00	17760	20240214	-42.06	8980	20241115	14.59	17760	-42.06	20240214	8980	14.59	20241115	17760	-42.06	20240214	8980	14.59	20241115	0.69	N	080160	500	94 억	2351513	N	N	376	N	N
99	20241212	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	-80	5	-0.77	490836970	47736	69.74	10340	10390	10190	13440	7240	10340	10282.32	12.44	0	-8708	10646	10492	10216	10062	9786	10570	10140	95	3100	500	7850	10	1	18900000	1939	18.86	1.99	12	0.25	544.00	5167.00	17760	20240214	-42.23	8980	20241115	14.25	17760	-42.23	20240214	8980	14.25	20241115	17760	-42.23	20240214	8980	14.25	20241115	0.69	N	080160	500	94 억	2351513	N	N	169	N	N
100	20241212	140640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	-30	5	-0.29	455533670	44305	64.73	10340	10390	10190	13440	7240	10340	10281.77	12.44	0	-8544	10646	10492	10216	10062	9786	10570	10140	95	3100	500	7850	10	1	18900000	1949	18.95	2.00	12	0.23	544.00	5167.00	17760	20240214	-41.95	8980	20241115	14.81	17760	-41.95	20240214	8980	14.81	20241115	17760	-41.95	20240214	8980	14.81	20241115	0.69	N	080160	500	94 억	2351513	N	N	169	N	N
101	20241212	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	-70	5	-0.68	420911570	40942	59.81	10340	10390	10190	13440	7240	10340	10280.68	12.44	0	-8861	10646	10492	10216	10062	9786	10570	10140	95	3100	500	7850	10	1	18900000	1941	18.88	1.99	12	0.22	544.00	5167.00	17760	20240214	-42.17	8980	20241115	14.37	17760	-42.17	20240214	8980	14.37	20241115	17760	-42.17	20240214	8980	14.37	20241115	0.69	N	080160	500	94 억	2351513	N	N	169	N	N
102	20241212	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	-80	5	-0.77	287630430	27913	40.78	10340	10390	10240	13440	7240	10340	10304.53	12.44	0	-8088	10646	10492	10216	10062	9786	10570	10140	95	3100	500	7850	10	1	18900000	1939	18.86	1.99	12	0.15	544.00	5167.00	17760	20240214	-42.23	8980	20241115	14.25	17760	-42.23	20240214	8980	14.25	20241115	17760	-42.23	20240214	8980	14.25	20241115	0.69	N	080160	500	94 억	2351513	N	N	169	N	N
103	20241212	110638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	-30	5	-0.29	257737920	25006	36.53	10340	10390	10240	13440	7240	10340	10307.04	12.44	0	-7260	10646	10492	10216	10062	9786	10570	10140	95	3100	500	7850	10	1	18900000	1949	18.95	2.00	12	0.13	544.00	5167.00	17760	20240214	-41.95	8980	20241115	14.81	17760	-41.95	20240214	8980	14.81	20241115	17760	-41.95	20240214	8980	14.81	20241115	0.69	N	080160	500	94 억	2351513	N	N	169	N	N
104	20241212	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	0	3	0.00	164704560	15963	23.32	10340	10390	10260	13440	7240	10340	10317.90	12.44	0	-4259	10646	10492	10216	10062	9786	10570	10140	95	3100	500	7850	10	1	18900000	1954	19.01	2.00	12	0.08	544.00	5167.00	17760	20240214	-41.78	8980	20241115	15.14	17760	-41.78	20240214	8980	15.14	20241115	17760	-41.78	20240214	8980	15.14	20241115	0.69	N	080160	500	94 억	2351513	N	N	169	N	N
105	20241212	090642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	0	3	0.00	36000130	3482	5.09	10340	10390	10270	13440	7240	10340	10338.92	12.44	0	-1671	10646	10492	10216	10062	9786	10570	10140	95	3100	500	7850	10	1	18900000	1954	19.01	2.00	12	0.02	544.00	5167.00	17760	20240214	-41.78	8980	20241115	15.14	17760	-41.78	20240214	8980	15.14	20241115	17760	-41.78	20240214	8980	15.14	20241115	0.69	N	080160	500	94 억	2351513	N	N	169	N	N
106	20241211	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	380	2	3.82	701282460	68331	136.11	9950	10370	9940	12940	6980	9960	10263.01	12.33	0	22952	10280	10120	9800	9640	9320	10200	9720	95	2980	500	7560	10	1	18900000	1954	19.01	2.00	12	0.36	544.00	5167.00	17760	20240214	-41.78	8980	20241115	15.14	17760	-41.78	20240214	8980	15.14	20241115	17760	-41.78	20240214	8980	15.14	20241115	0.68	N	080160	500	94 억	2329472	N	N	169	N	N
107	20241211	150528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	380	2	3.82	644817010	62874	125.24	9950	10350	9940	12940	6980	9960	10255.70	12.33	0	22892	10280	10120	9800	9640	9320	10200	9720	95	2980	500	7560	10	1	18900000	1954	19.01	2.00	12	0.33	544.00	5167.00	17760	20240214	-41.78	8980	20241115	15.14	17760	-41.78	20240214	8980	15.14	20241115	17760	-41.78	20240214	8980	15.14	20241115	0.68	N	080160	500	94 억	2329472	N	N	52	N	N
108	20241211	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	330	2	3.31	508155110	49625	98.85	9950	10320	9940	12940	6980	9960	10239.90	12.33	0	20158	10280	10120	9800	9640	9320	10200	9720	95	2980	500	7560	10	1	18900000	1945	18.92	1.99	12	0.26	544.00	5167.00	17760	20240214	-42.06	8980	20241115	14.59	17760	-42.06	20240214	8980	14.59	20241115	17760	-42.06	20240214	8980	14.59	20241115	0.68	N	080160	500	94 억	2329472	N	N	52	N	N
109	20241211	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	360	2	3.61	447116370	43692	87.03	9950	10320	9940	12940	6980	9960	10233.37	12.33	0	20749	10280	10120	9800	9640	9320	10200	9720	95	2980	500	7560	10	1	18900000	1950	18.97	2.00	12	0.23	544.00	5167.00	17760	20240214	-41.89	8980	20241115	14.92	17760	-41.89	20240214	8980	14.92	20241115	17760	-41.89	20240214	8980	14.92	20241115	0.68	N	080160	500	94 억	2329472	N	N	52	N	N
110	20241211	120643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	330	2	3.31	389214850	38073	75.84	9950	10310	9940	12940	6980	9960	10222.86	12.33	0	19497	10280	10120	9800	9640	9320	10200	9720	95	2980	500	7560	10	1	18900000	1945	18.92	1.99	12	0.20	544.00	5167.00	17760	20240214	-42.06	8980	20241115	14.59	17760	-42.06	20240214	8980	14.59	20241115	17760	-42.06	20240214	8980	14.59	20241115	0.68	N	080160	500	94 억	2329472	N	N	52	N	N
111	20241211	110640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	330	2	3.31	278762260	27338	54.46	9950	10300	9940	12940	6980	9960	10196.88	12.33	0	13404	10280	10120	9800	9640	9320	10200	9720	95	2980	500	7560	10	1	18900000	1945	18.92	1.99	12	0.14	544.00	5167.00	17760	20240214	-42.06	8980	20241115	14.59	17760	-42.06	20240214	8980	14.59	20241115	17760	-42.06	20240214	8980	14.59	20241115	0.68	N	080160	500	94 억	2329472	N	N	52	N	N
112	20241211	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	280	2	2.81	190199910	18712	37.27	9950	10290	9940	12940	6980	9960	10164.60	12.33	0	8183	10280	10120	9800	9640	9320	10200	9720	95	2980	500	7560	10	1	18900000	1935	18.82	1.98	12	0.10	544.00	5167.00	17760	20240214	-42.34	8980	20241115	14.03	17760	-42.34	20240214	8980	14.03	20241115	17760	-42.34	20240214	8980	14.03	20241115	0.68	N	080160	500	94 억	2329472	N	N	52	N	N
113	20241211	090645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	220	2	2.21	73330350	7274	14.49	9950	10180	9940	12940	6980	9960	10081.16	12.33	0	3499	10280	10120	9800	9640	9320	10200	9720	95	2980	500	7560	10	1	18900000	1924	18.71	1.97	12	0.04	544.00	5167.00	17760	20240214	-42.68	8980	20241115	13.36	17760	-42.68	20240214	8980	13.36	20241115	17760	-42.68	20240214	8980	13.36	20241115	0.68	N	080160	500	94 억	2329472	N	N	52	N	N
114	20241210	160636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	450	2	4.73	492323180	50159	63.17	9500	9960	9480	12360	6660	9510	9815.25	12.22	0	20211	10150	9830	9670	9350	9190	9750	9270	95	2850	500	7220	10	1	18900000	1882	18.31	1.93	12	0.27	544.00	5167.00	17760	20240214	-43.92	8980	20241115	10.91	17760	-43.92	20240214	8980	10.91	20241115	17760	-43.92	20240214	8980	10.91	20241115	0.74	N	080160	500	94 억	2309006	N	N	52	N	N
115	20241210	150638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	410	2	4.31	484958440	49419	62.24	9500	9960	9480	12360	6660	9510	9813.20	12.22	0	19612	10150	9830	9670	9350	9190	9750	9270	95	2850	500	7220	10	1	18900000	1875	18.24	1.92	12	0.26	544.00	5167.00	17760	20240214	-44.14	8980	20241115	10.47	17760	-44.14	20240214	8980	10.47	20241115	17760	-44.14	20240214	8980	10.47	20241115	0.74	N	080160	500	94 억	2309006	N	N	158	N	N
116	20241210	140638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	430	2	4.52	384457020	39285	49.48	9500	9940	9480	12360	6660	9510	9786.36	12.22	0	14924	10150	9830	9670	9350	9190	9750	9270	95	2850	500	7220	10	1	18900000	1879	18.27	1.92	12	0.21	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	17760	-44.03	20240214	8980	10.69	20241115	17760	-44.03	20240214	8980	10.69	20241115	0.74	N	080160	500	94 억	2309006	N	N	158	N	N
117	20241210	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	380	2	4.00	339970890	34800	43.83	9500	9900	9480	12360	6660	9510	9769.28	12.22	0	12391	10150	9830	9670	9350	9190	9750	9270	95	2850	500	7220	10	1	18900000	1869	18.18	1.91	12	0.18	544.00	5167.00	17760	20240214	-44.31	8980	20241115	10.13	17760	-44.31	20240214	8980	10.13	20241115	17760	-44.31	20240214	8980	10.13	20241115	0.74	N	080160	500	94 억	2309006	N	N	158	N	N
118	20241210	120637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9850	340	2	3.58	291752980	29910	37.67	9500	9870	9480	12360	6660	9510	9754.36	12.22	0	9442	10150	9830	9670	9350	9190	9750	9270	95	2850	500	7220	10	1	18900000	1862	18.11	1.91	12	0.16	544.00	5167.00	17760	20240214	-44.54	8980	20241115	9.69	17760	-44.54	20240214	8980	9.69	20241115	17760	-44.54	20240214	8980	9.69	20241115	0.74	N	080160	500	94 억	2309006	N	N	158	N	N
119	20241210	110636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	320	2	3.36	243134250	24975	31.45	9500	9860	9480	12360	6660	9510	9735.11	12.22	0	9050	10150	9830	9670	9350	9190	9750	9270	95	2850	500	7220	10	1	18900000	1858	18.07	1.90	12	0.13	544.00	5167.00	17760	20240214	-44.65	8980	20241115	9.47	17760	-44.65	20240214	8980	9.47	20241115	17760	-44.65	20240214	8980	9.47	20241115	0.74	N	080160	500	94 억	2309006	N	N	158	N	N
120	20241210	100637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	290	2	3.05	144862910	14925	18.80	9500	9860	9480	12360	6660	9510	9706.06	12.22	0	5758	10150	9830	9670	9350	9190	9750	9270	95	2850	500	7220	10	1	18900000	1852	18.01	1.90	12	0.08	544.00	5167.00	17760	20240214	-44.82	8980	20241115	9.13	17760	-44.82	20240214	8980	9.13	20241115	17760	-44.82	20240214	8980	9.13	20241115	0.74	N	080160	500	94 억	2309006	N	N	158	N	N
121	20241210	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9690	180	2	1.89	40140460	4196	5.28	9500	9700	9480	12360	6660	9510	9566.36	12.22	0	1682	10150	9830	9670	9350	9190	9750	9270	95	2850	500	7220	10	1	18900000	1831	17.81	1.88	12	0.02	544.00	5167.00	17760	20240214	-45.44	8980	20241115	7.91	17760	-45.44	20240214	8980	7.91	20241115	17760	-45.44	20240214	8980	7.91	20241115	0.74	N	080160	500	94 억	2309006	N	N	158	N	N
122	20241209	160634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9510	-520	5	-5.18	754438950	78287	86.53	9810	9990	9510	13030	7030	10030	9637.50	12.22	0	-196	10356	10192	9956	9792	9556	10275	9875	95	3000	500	7620	10	1	18900000	1797	17.48	1.84	12	0.41	544.00	5167.00	17760	20240214	-46.45	8980	20241115	5.90	17760	-46.45	20240214	8980	5.90	20241115	17760	-46.45	20240214	8980	5.90	20241115	0.78	N	080160	500	94 억	2309165	N	N	158	N	N
123	20241209	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	-470	5	-4.69	698554220	72422	80.05	9810	9990	9530	13030	7030	10030	9645.61	12.22	0	505	10356	10192	9956	9792	9556	10275	9875	95	3000	500	7620	10	1	18900000	1807	17.57	1.85	12	0.38	544.00	5167.00	17760	20240214	-46.17	8980	20241115	6.46	17760	-46.17	20240214	8980	6.46	20241115	17760	-46.17	20240214	8980	6.46	20241115	0.78	N	080160	500	94 억	2309165	N	N	135	N	N
124	20241209	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9620	-410	5	-4.09	612723650	63451	70.13	9810	9990	9530	13030	7030	10030	9656.64	12.22	0	477	10356	10192	9956	9792	9556	10275	9875	95	3000	500	7620	10	1	18900000	1818	17.68	1.86	12	0.34	544.00	5167.00	17760	20240214	-45.83	8980	20241115	7.13	17760	-45.83	20240214	8980	7.13	20241115	17760	-45.83	20240214	8980	7.13	20241115	0.78	N	080160	500	94 억	2309165	N	N	135	N	N
125	20241209	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9580	-450	5	-4.49	556992440	57640	63.71	9810	9990	9530	13030	7030	10030	9663.30	12.22	0	-2266	10356	10192	9956	9792	9556	10275	9875	95	3000	500	7620	10	1	18900000	1811	17.61	1.85	12	0.30	544.00	5167.00	17760	20240214	-46.06	8980	20241115	6.68	17760	-46.06	20240214	8980	6.68	20241115	17760	-46.06	20240214	8980	6.68	20241115	0.78	N	080160	500	94 억	2309165	N	N	135	N	N
126	20241209	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	-420	5	-4.19	490016590	50653	55.99	9810	9990	9530	13030	7030	10030	9673.99	12.22	0	-3226	10356	10192	9956	9792	9556	10275	9875	95	3000	500	7620	10	1	18900000	1816	17.67	1.86	12	0.27	544.00	5167.00	17760	20240214	-45.89	8980	20241115	7.02	17760	-45.89	20240214	8980	7.02	20241115	17760	-45.89	20240214	8980	7.02	20241115	0.78	N	080160	500	94 억	2309165	N	N	135	N	N
127	20241209	110636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	-370	5	-3.69	407634240	42108	46.54	9810	9990	9530	13030	7030	10030	9680.68	12.22	0	-1021	10356	10192	9956	9792	9556	10275	9875	95	3000	500	7620	10	1	18900000	1826	17.76	1.87	12	0.22	544.00	5167.00	17760	20240214	-45.61	8980	20241115	7.57	17760	-45.61	20240214	8980	7.57	20241115	17760	-45.61	20240214	8980	7.57	20241115	0.78	N	080160	500	94 억	2309165	N	N	135	N	N
128	20241209	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	-400	5	-3.99	321748900	33232	36.73	9810	9990	9530	13030	7030	10030	9681.90	12.22	0	-5815	10356	10192	9956	9792	9556	10275	9875	95	3000	500	7620	10	1	18900000	1820	17.70	1.86	12	0.18	544.00	5167.00	17760	20240214	-45.78	8980	20241115	7.24	17760	-45.78	20240214	8980	7.24	20241115	17760	-45.78	20240214	8980	7.24	20241115	0.78	N	080160	500	94 억	2309165	N	N	135	N	N
129	20241209	090631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-150	5	-1.50	45219010	4621	5.11	9810	9990	9720	13030	7030	10030	9785.55	12.22	0	-394	10356	10192	9956	9792	9556	10275	9875	95	3000	500	7620	10	1	18900000	1867	18.16	1.91	12	0.02	544.00	5167.00	17760	20240214	-44.37	8980	20241115	10.02	17760	-44.37	20240214	8980	10.02	20241115	17760	-44.37	20240214	8980	10.02	20241115	0.78	N	080160	500	94 억	2309165	N	N	135	N	N
130	20241206	160629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	20	2	0.20	895187680	90260	106.39	9950	10120	9720	13010	7010	10010	9917.80	12.12	0	17060	10290	10150	10060	9920	9830	10105	9875	95	3000	500	7600	10	1	18900000	1896	18.44	1.94	12	0.48	544.00	5167.00	17760	20240214	-43.52	8980	20241115	11.69	17760	-43.52	20240214	8980	11.69	20241115	17760	-43.52	20240214	8980	11.69	20241115	0.84	N	080160	500	94 억	2291278	N	N	135	N	N
131	20241206	150633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	50	2	0.50	854241280	86176	101.57	9950	10120	9720	13010	7010	10010	9912.75	12.12	0	18602	10290	10150	10060	9920	9830	10105	9875	95	3000	500	7600	10	1	18900000	1901	18.49	1.95	12	0.46	544.00	5167.00	17760	20240214	-43.36	8980	20241115	12.03	17760	-43.36	20240214	8980	12.03	20241115	17760	-43.36	20240214	8980	12.03	20241115	0.84	N	080160	500	94 억	2291278	N	N	382	N	N
132	20241206	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	-100	5	-1.00	730421690	73845	87.04	9950	10050	9720	13010	7010	10010	9891.28	12.12	0	15484	10290	10150	10060	9920	9830	10105	9875	95	3000	500	7600	10	1	18900000	1873	18.22	1.92	12	0.39	544.00	5167.00	17760	20240214	-44.20	8980	20241115	10.36	17760	-44.20	20240214	8980	10.36	20241115	17760	-44.20	20240214	8980	10.36	20241115	0.84	N	080160	500	94 억	2291278	N	N	382	N	N
133	20241206	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	-140	5	-1.40	690834250	69845	82.33	9950	10050	9720	13010	7010	10010	9890.96	12.12	0	13554	10290	10150	10060	9920	9830	10105	9875	95	3000	500	7600	10	1	18900000	1865	18.14	1.91	12	0.37	544.00	5167.00	17760	20240214	-44.43	8980	20241115	9.91	17760	-44.43	20240214	8980	9.91	20241115	17760	-44.43	20240214	8980	9.91	20241115	0.84	N	080160	500	94 억	2291278	N	N	382	N	N
134	20241206	120628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-110	5	-1.10	659656570	66702	78.62	9950	10050	9720	13010	7010	10010	9889.61	12.12	0	13555	10290	10150	10060	9920	9830	10105	9875	95	3000	500	7600	10	1	18900000	1871	18.20	1.92	12	0.35	544.00	5167.00	17760	20240214	-44.26	8980	20241115	10.24	17760	-44.26	20240214	8980	10.24	20241115	17760	-44.26	20240214	8980	10.24	20241115	0.84	N	080160	500	94 억	2291278	N	N	382	N	N
135	20241206	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-180	5	-1.80	508424130	51399	60.58	9950	10050	9720	13010	7010	10010	9891.71	12.12	0	6463	10290	10150	10060	9920	9830	10105	9875	95	3000	500	7600	10	1	18900000	1858	18.07	1.90	12	0.27	544.00	5167.00	17760	20240214	-44.65	8980	20241115	9.47	17760	-44.65	20240214	8980	9.47	20241115	17760	-44.65	20240214	8980	9.47	20241115	0.84	N	080160	500	94 억	2291278	N	N	382	N	N
136	20241206	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-60	5	-0.60	212593120	21386	25.21	9950	10050	9890	13010	7010	10010	9940.76	12.12	0	5232	10290	10150	10060	9920	9830	10105	9875	95	3000	500	7600	10	1	18900000	1881	18.29	1.93	12	0.11	544.00	5167.00	17760	20240214	-43.98	8980	20241115	10.80	17760	-43.98	20240214	8980	10.80	20241115	17760	-43.98	20240214	8980	10.80	20241115	0.84	N	080160	500	94 억	2291278	N	N	382	N	N
137	20241206	090630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-80	5	-0.80	20796360	2096	2.47	9950	9970	9890	13010	7010	10010	9921.93	12.12	0	389	10290	10150	10060	9920	9830	10105	9875	95	3000	500	7600	10	1	18900000	1877	18.25	1.92	12	0.01	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	17760	-44.09	20240214	8980	10.58	20241115	17760	-44.09	20240214	8980	10.58	20241115	0.84	N	080160	500	94 억	2291278	N	N	382	N	N
138	20241205	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-200	5	-1.96	847979320	84441	85.33	10130	10200	9970	13270	7150	10210	10042.25	12.11	0	2320	10570	10390	10170	9990	9770	10480	10080	95	3060	500	7750	10	1	18900000	1892	18.40	1.94	12	0.45	544.00	5167.00	17760	20240214	-43.64	8980	20241115	11.47	17760	-43.64	20240214	8980	11.47	20241115	17760	-43.64	20240214	8980	11.47	20241115	0.85	N	080160	500	94 억	2288035	N	N	382	N	N
139	20241205	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-190	5	-1.86	817672690	81414	82.27	10130	10200	9970	13270	7150	10210	10043.37	12.11	0	1128	10570	10390	10170	9990	9770	10480	10080	95	3060	500	7750	10	1	18900000	1894	18.42	1.94	12	0.43	544.00	5167.00	17760	20240214	-43.58	8980	20241115	11.58	17760	-43.58	20240214	8980	11.58	20241115	17760	-43.58	20240214	8980	11.58	20241115	0.85	N	080160	500	94 억	2288035	N	N	495	N	N
140	20241205	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-230	5	-2.25	646082330	64331	65.01	10130	10200	9970	13270	7150	10210	10043.07	12.11	0	-10442	10570	10390	10170	9990	9770	10480	10080	95	3060	500	7750	10	1	18900000	1886	18.35	1.93	12	0.34	544.00	5167.00	17760	20240214	-43.81	8980	20241115	11.14	17760	-43.81	20240214	8980	11.14	20241115	17760	-43.81	20240214	8980	11.14	20241115	0.85	N	080160	500	94 억	2288035	N	N	495	N	N
141	20241205	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-210	5	-2.06	520146170	51725	52.27	10130	10200	10000	13270	7150	10210	10055.96	12.11	0	-9412	10570	10390	10170	9990	9770	10480	10080	95	3060	500	7750	10	1	18900000	1890	18.38	1.94	12	0.27	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	17760	-43.69	20240214	8980	11.36	20241115	17760	-43.69	20240214	8980	11.36	20241115	0.85	N	080160	500	94 억	2288035	N	N	495	N	N
142	20241205	120621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-190	5	-1.86	465193590	46233	46.72	10130	10200	10010	13270	7150	10210	10061.91	12.11	0	-7452	10570	10390	10170	9990	9770	10480	10080	95	3060	500	7750	10	1	18900000	1894	18.42	1.94	12	0.24	544.00	5167.00	17760	20240214	-43.58	8980	20241115	11.58	17760	-43.58	20240214	8980	11.58	20241115	17760	-43.58	20240214	8980	11.58	20241115	0.85	N	080160	500	94 억	2288035	N	N	495	N	N
143	20241205	110620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-170	5	-1.67	429358790	42660	43.11	10130	10200	10010	13270	7150	10210	10064.64	12.11	0	-6145	10570	10390	10170	9990	9770	10480	10080	95	3060	500	7750	10	1	18900000	1898	18.46	1.94	12	0.23	544.00	5167.00	17760	20240214	-43.47	8980	20241115	11.80	17760	-43.47	20240214	8980	11.80	20241115	17760	-43.47	20240214	8980	11.80	20241115	0.85	N	080160	500	94 억	2288035	N	N	495	N	N
144	20241205	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-180	5	-1.76	361242300	35870	36.25	10130	10200	10010	13270	7150	10210	10070.84	12.11	0	-4688	10570	10390	10170	9990	9770	10480	10080	95	3060	500	7750	10	1	18900000	1896	18.44	1.94	12	0.19	544.00	5167.00	17760	20240214	-43.52	8980	20241115	11.69	17760	-43.52	20240214	8980	11.69	20241115	17760	-43.52	20240214	8980	11.69	20241115	0.85	N	080160	500	94 억	2288035	N	N	495	N	N
145	20241205	090621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-140	5	-1.37	52359220	5197	5.25	10130	10200	10040	13270	7150	10210	10074.63	12.11	0	334	10570	10390	10170	9990	9770	10480	10080	95	3060	500	7750	10	1	18900000	1903	18.51	1.95	12	0.03	544.00	5167.00	17760	20240214	-43.30	8980	20241115	12.14	17760	-43.30	20240214	8980	12.14	20241115	17760	-43.30	20240214	8980	12.14	20241115	0.85	N	080160	500	94 억	2288035	N	N	495	N	N
146	20241204	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-190	5	-1.83	1002929510	98522	219.96	10000	10350	9950	13520	7280	10400	10179.75	12.00	0	19443	10613	10506	10363	10256	10113	10560	10310	95	3120	500	7900	10	1	18900000	1930	18.77	1.98	12	0.52	544.00	5167.00	17760	20240214	-42.51	8980	20241115	13.70	17760	-42.51	20240214	8980	13.70	20241115	17760	-42.51	20240214	8980	13.70	20241115	0.91	N	080160	500	94 억	2268381	N	N	495	N	N
147	20241204	150611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-190	5	-1.83	970528340	95349	212.88	10000	10350	9950	13520	7280	10400	10178.69	12.00	0	19824	10613	10506	10363	10256	10113	10560	10310	95	3120	500	7900	10	1	18900000	1930	18.77	1.98	12	0.50	544.00	5167.00	17760	20240214	-42.51	8980	20241115	13.70	17760	-42.51	20240214	8980	13.70	20241115	17760	-42.51	20240214	8980	13.70	20241115	0.91	N	080160	500	94 억	2268381	N	N	186	N	N
148	20241204	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	-200	5	-1.92	886781300	87123	194.51	10000	10350	9950	13520	7280	10400	10178.50	12.00	0	19215	10613	10506	10363	10256	10113	10560	10310	95	3120	500	7900	10	1	18900000	1928	18.75	1.97	12	0.46	544.00	5167.00	17760	20240214	-42.57	8980	20241115	13.59	17760	-42.57	20240214	8980	13.59	20241115	17760	-42.57	20240214	8980	13.59	20241115	0.91	N	080160	500	94 억	2268381	N	N	186	N	N
149	20241204	130607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	-120	5	-1.15	789245480	77575	173.20	10000	10350	9950	13520	7280	10400	10173.97	12.00	0	20530	10613	10506	10363	10256	10113	10560	10310	95	3120	500	7900	10	1	18900000	1943	18.90	1.99	12	0.41	544.00	5167.00	17760	20240214	-42.12	8980	20241115	14.48	17760	-42.12	20240214	8980	14.48	20241115	17760	-42.12	20240214	8980	14.48	20241115	0.91	N	080160	500	94 억	2268381	N	N	186	N	N
150	20241204	120606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-170	5	-1.63	749814720	73726	164.60	10000	10350	9950	13520	7280	10400	10170.29	12.00	0	19821	10613	10506	10363	10256	10113	10560	10310	95	3120	500	7900	10	1	18900000	1933	18.81	1.98	12	0.39	544.00	5167.00	17760	20240214	-42.40	8980	20241115	13.92	17760	-42.40	20240214	8980	13.92	20241115	17760	-42.40	20240214	8980	13.92	20241115	0.91	N	080160	500	94 억	2268381	N	N	186	N	N
151	20241204	110558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	-200	5	-1.92	680560670	66948	149.47	10000	10350	9950	13520	7280	10400	10165.51	12.00	0	19320	10613	10506	10363	10256	10113	10560	10310	95	3120	500	7900	10	1	18900000	1928	18.75	1.97	12	0.35	544.00	5167.00	17760	20240214	-42.57	8980	20241115	13.59	17760	-42.57	20240214	8980	13.59	20241115	17760	-42.57	20240214	8980	13.59	20241115	0.91	N	080160	500	94 억	2268381	N	N	186	N	N
152	20241204	100603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	-210	5	-2.02	592196840	58268	130.09	10000	10350	9950	13520	7280	10400	10163.33	12.00	0	18491	10613	10506	10363	10256	10113	10560	10310	95	3120	500	7900	10	1	18900000	1926	18.73	1.97	12	0.31	544.00	5167.00	17760	20240214	-42.62	8980	20241115	13.47	17760	-42.62	20240214	8980	13.47	20241115	17760	-42.62	20240214	8980	13.47	20241115	0.91	N	080160	500	94 억	2268381	N	N	186	N	N
153	20241204	090610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	-160	5	-1.54	150832670	14923	33.32	10000	10290	9950	13520	7280	10400	10107.40	12.00	0	4493	10613	10506	10363	10256	10113	10560	10310	95	3120	500	7900	10	1	18900000	1935	18.82	1.98	12	0.08	544.00	5167.00	17760	20240214	-42.34	8980	20241115	14.03	17760	-42.34	20240214	8980	14.03	20241115	17760	-42.34	20240214	8980	14.03	20241115	0.91	N	080160	500	94 억	2268381	N	N	186	N	N
154	20241203	160636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	140	2	1.36	458063080	44162	60.72	10220	10470	10220	13330	7190	10260	10372.33	12.02	0	-1876	10580	10420	10340	10180	10100	10380	10140	95	3070	500	7790	10	1	18900000	1966	19.12	2.01	12	0.23	544.00	5167.00	17760	20240214	-41.44	8980	20241115	15.81	17760	-41.44	20240214	8980	15.81	20241115	17760	-41.44	20240214	8980	15.81	20241115	0.92	N	080160	500	94 억	2270887	N	N	186	N	N
155	20241203	150659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	170	2	1.66	440059940	42433	58.34	10220	10470	10220	13330	7190	10260	10370.70	12.02	0	-2607	10580	10420	10340	10180	10100	10380	10140	95	3070	500	7790	10	1	18900000	1971	19.17	2.02	12	0.22	544.00	5167.00	17760	20240214	-41.27	8980	20241115	16.15	17760	-41.27	20240214	8980	16.15	20241115	17760	-41.27	20240214	8980	16.15	20241115	0.92	N	080160	500	94 억	2270887	N	N	484	N	N
156	20241203	140645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	180	2	1.75	375508780	36258	49.85	10220	10470	10220	13330	7190	10260	10356.58	12.02	0	-4523	10580	10420	10340	10180	10100	10380	10140	95	3070	500	7790	10	1	18900000	1973	19.19	2.02	12	0.19	544.00	5167.00	17760	20240214	-41.22	8980	20241115	16.26	17760	-41.22	20240214	8980	16.26	20241115	17760	-41.22	20240214	8980	16.26	20241115	0.92	N	080160	500	94 억	2270887	N	N	484	N	N
157	20241203	130647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	180	2	1.75	344837360	33321	45.81	10220	10470	10220	13330	7190	10260	10348.95	12.02	0	-5698	10580	10420	10340	10180	10100	10380	10140	95	3070	500	7790	10	1	18900000	1973	19.19	2.02	12	0.18	544.00	5167.00	17760	20240214	-41.22	8980	20241115	16.26	17760	-41.22	20240214	8980	16.26	20241115	17760	-41.22	20240214	8980	16.26	20241115	0.92	N	080160	500	94 억	2270887	N	N	484	N	N
158	20241203	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	140	2	1.36	327313240	31642	43.50	10220	10420	10220	13330	7190	10260	10344.27	12.02	0	-6449	10580	10420	10340	10180	10100	10380	10140	95	3070	500	7790	10	1	18900000	1966	19.12	2.01	12	0.17	544.00	5167.00	17760	20240214	-41.44	8980	20241115	15.81	17760	-41.44	20240214	8980	15.81	20241115	17760	-41.44	20240214	8980	15.81	20241115	0.92	N	080160	500	94 억	2270887	N	N	484	N	N
159	20241203	110641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	90	2	0.88	252917670	24472	33.64	10220	10420	10220	13330	7190	10260	10334.98	12.02	0	-7279	10580	10420	10340	10180	10100	10380	10140	95	3070	500	7790	10	1	18900000	1956	19.03	2.00	12	0.13	544.00	5167.00	17760	20240214	-41.72	8980	20241115	15.26	17760	-41.72	20240214	8980	15.26	20241115	17760	-41.72	20240214	8980	15.26	20241115	0.92	N	080160	500	94 억	2270887	N	N	484	N	N
160	20241203	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	70	2	0.68	192465210	18627	25.61	10220	10420	10220	13330	7190	10260	10332.59	12.02	0	-4831	10580	10420	10340	10180	10100	10380	10140	95	3070	500	7790	10	1	18900000	1952	18.99	2.00	12	0.10	544.00	5167.00	17760	20240214	-41.84	8980	20241115	15.03	17760	-41.84	20240214	8980	15.03	20241115	17760	-41.84	20240214	8980	15.03	20241115	0.92	N	080160	500	94 억	2270887	N	N	484	N	N
161	20241203	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	40	2	0.39	17375320	1689	2.32	10220	10330	10220	13330	7190	10260	10287.34	12.02	0	674	10580	10420	10340	10180	10100	10380	10140	95	3070	500	7790	10	1	18900000	1947	18.93	1.99	12	0.01	544.00	5167.00	17760	20240214	-42.00	8980	20241115	14.70	17760	-42.00	20240214	8980	14.70	20241115	17760	-42.00	20240214	8980	14.70	20241115	0.92	N	080160	500	94 억	2270887	N	N	484	N	N
162	20241202	160613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	-220	5	-2.10	747205380	72282	72.30	10480	10500	10260	13620	7340	10480	10337.72	11.97	0	9026	10933	10706	10573	10346	10213	10640	10280	95	3140	500	7960	10	1	18900000	1939	18.86	1.99	12	0.38	544.00	5167.00	17760	20240214	-42.23	8980	20241115	14.25	17760	-42.23	20240214	8980	14.25	20241115	17760	-42.23	20240214	8980	14.25	20241115	0.94	N	080160	500	94 억	2261871	N	N	484	N	N
163	20241202	150657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	-160	5	-1.53	693327290	67044	67.06	10480	10500	10270	13620	7340	10480	10341.38	11.97	0	9164	10933	10706	10573	10346	10213	10640	10280	95	3140	500	7960	10	1	18900000	1950	18.97	2.00	12	0.35	544.00	5167.00	17760	20240214	-41.89	8980	20241115	14.92	17760	-41.89	20240214	8980	14.92	20241115	17760	-41.89	20240214	8980	14.92	20241115	0.94	N	080160	500	94 억	2261871	N	N	542	N	N
164	20241202	140640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	-190	5	-1.81	529649620	51156	51.17	10480	10500	10270	13620	7340	10480	10353.62	11.97	0	4852	10933	10706	10573	10346	10213	10640	10280	95	3140	500	7960	10	1	18900000	1945	18.92	1.99	12	0.27	544.00	5167.00	17760	20240214	-42.06	8980	20241115	14.59	17760	-42.06	20240214	8980	14.59	20241115	17760	-42.06	20240214	8980	14.59	20241115	0.94	N	080160	500	94 억	2261871	N	N	542	N	N
165	20241202	130626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	-200	5	-1.91	433224840	41813	41.83	10480	10500	10270	13620	7340	10480	10361.01	11.97	0	475	10933	10706	10573	10346	10213	10640	10280	95	3140	500	7960	10	1	18900000	1943	18.90	1.99	12	0.22	544.00	5167.00	17760	20240214	-42.12	8980	20241115	14.48	17760	-42.12	20240214	8980	14.48	20241115	17760	-42.12	20240214	8980	14.48	20241115	0.94	N	080160	500	94 억	2261871	N	N	542	N	N
166	20241202	120642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10360	-120	5	-1.15	336445030	32433	32.44	10480	10500	10340	13620	7340	10480	10373.54	11.97	0	3215	10933	10706	10573	10346	10213	10640	10280	95	3140	500	7960	10	1	18900000	1958	19.04	2.01	12	0.17	544.00	5167.00	17760	20240214	-41.67	8980	20241115	15.37	17760	-41.67	20240214	8980	15.37	20241115	17760	-41.67	20240214	8980	15.37	20241115	0.94	N	080160	500	94 억	2261871	N	N	542	N	N
167	20241202	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-130	5	-1.24	287469210	27710	27.72	10480	10500	10340	13620	7340	10480	10374.20	11.97	0	3256	10933	10706	10573	10346	10213	10640	10280	95	3140	500	7960	10	1	18900000	1956	19.03	2.00	12	0.15	544.00	5167.00	17760	20240214	-41.72	8980	20241115	15.26	17760	-41.72	20240214	8980	15.26	20241115	17760	-41.72	20240214	8980	15.26	20241115	0.94	N	080160	500	94 억	2261871	N	N	542	N	N
168	20241202	100612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-130	5	-1.24	236156540	22755	22.76	10480	10500	10340	13620	7340	10480	10378.23	11.97	0	4213	10933	10706	10573	10346	10213	10640	10280	95	3140	500	7960	10	1	18900000	1956	19.03	2.00	12	0.12	544.00	5167.00	17760	20240214	-41.72	8980	20241115	15.26	17760	-41.72	20240214	8980	15.26	20241115	17760	-41.72	20240214	8980	15.26	20241115	0.94	N	080160	500	94 억	2261871	N	N	542	N	N
169	20241202	090609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	-100	5	-0.95	31809480	3049	3.05	10480	10500	10360	13620	7340	10480	10432.76	11.97	0	164	10933	10706	10573	10346	10213	10640	10280	95	3140	500	7960	10	1	18900000	1962	19.08	2.01	12	0.02	544.00	5167.00	17760	20240214	-41.55	8980	20241115	15.59	17760	-41.55	20240214	8980	15.59	20241115	17760	-41.55	20240214	8980	15.59	20241115	0.94	N	080160	500	94 억	2261871	N	N	542	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History