KissMeData/246250/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1925	-13	5	-0.67	84147811	43463	209.58	1938	1978	1860	2515	1357	1938	1936.08	3.40	13886	13886	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	295	18.87	2.19	12	0.28	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	5430	-64.55	20240812	1560	23.40	20241209	6500	-70.38	20240103	1560	23.40	20241209	2.60	N	246250	500	76 억	521787	N	N	N	N
3	20241231	151050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1925	-13	5	-0.67	84147811	43463	209.58	1938	1978	1860	2515	1357	1938	1936.08	3.40	13886	13886	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	295	18.87	2.19	12	0.28	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	5430	-64.55	20240812	1560	23.40	20241209	6500	-70.38	20240103	1560	23.40	20241209	2.60	N	246250	500	76 억	521787	N	N	N	N
4	20241231	141105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1925	-13	5	-0.67	84147811	43463	209.58	1938	1978	1860	2515	1357	1938	1936.08	3.40	13886	13886	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	295	18.87	2.19	12	0.28	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	5430	-64.55	20240812	1560	23.40	20241209	6500	-70.38	20240103	1560	23.40	20241209	2.60	N	246250	500	76 억	521787	N	N	N	N
5	20241231	131106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1925	-13	5	-0.67	84147811	43463	209.58	1938	1978	1860	2515	1357	1938	1936.08	3.40	13886	13886	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	295	18.87	2.19	12	0.28	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	5430	-64.55	20240812	1560	23.40	20241209	6500	-70.38	20240103	1560	23.40	20241209	2.60	N	246250	500	76 억	521787	N	N	N	N
6	20241231	121105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1925	-13	5	-0.67	84147811	43463	209.58	1938	1978	1860	2515	1357	1938	1936.08	3.40	13886	13886	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	295	18.87	2.19	12	0.28	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	5430	-64.55	20240812	1560	23.40	20241209	6500	-70.38	20240103	1560	23.40	20241209	2.60	N	246250	500	76 억	521787	N	N	N	N
7	20241231	111104	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1925	-13	5	-0.67	84147811	43463	209.58	1938	1978	1860	2515	1357	1938	1936.08	3.40	13886	13886	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	295	18.87	2.19	12	0.28	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	5430	-64.55	20240812	1560	23.40	20241209	6500	-70.38	20240103	1560	23.40	20241209	2.60	N	246250	500	76 억	521787	N	N	N	N
8	20241231	101058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1925	-13	5	-0.67	84147811	43463	209.58	1938	1978	1860	2515	1357	1938	1936.08	3.40	13886	13886	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	295	18.87	2.19	12	0.28	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	5430	-64.55	20240812	1560	23.40	20241209	6500	-70.38	20240103	1560	23.40	20241209	2.60	N	246250	500	76 억	521787	N	N	N	N
9	20241231	091101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1925	-13	5	-0.67	84147811	43463	209.58	1938	1978	1860	2515	1357	1938	1936.08	3.40	13886	13886	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	295	18.87	2.19	12	0.28	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	5430	-64.55	20240812	1560	23.40	20241209	6500	-70.38	20240103	1560	23.40	20241209	2.60	N	246250	500	76 억	521787	N	N	N	N
10	20241230	161059	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1925	-13	5	-0.67	84114781	43446	209.50	1938	1978	1860	2515	1357	1938	1936.08	3.31	0	13886	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	295	18.87	2.19	12	0.28	102.00	877.00	5430	20240812	-64.55	1560	20241209	23.40	5430	-64.55	20240812	1560	23.40	20241209	6500	-70.38	20240103	1560	23.40	20241209	2.60	N	246250	500	76 억	507901	N	N	N	N
11	20241230	151102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1963	25	2	1.29	78911274	40745	196.48	1938	1978	1860	2515	1357	1938	1936.71	3.31	0	13625	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	301	19.25	2.24	12	0.27	102.00	877.00	5430	20240812	-63.85	1560	20241209	25.83	5430	-63.85	20240812	1560	25.83	20241209	6500	-69.80	20240103	1560	25.83	20241209	2.60	N	246250	500	76 억	507901	N	N	N	N
12	20241230	141103	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1964	26	2	1.34	64078823	33187	160.03	1938	1964	1860	2515	1357	1938	1930.84	3.31	0	11057	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	301	19.25	2.24	12	0.22	102.00	877.00	5430	20240812	-63.83	1560	20241209	25.90	5430	-63.83	20240812	1560	25.90	20241209	6500	-69.78	20240103	1560	25.90	20241209	2.60	N	246250	500	76 억	507901	N	N	N	N
13	20241230	131104	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1941	3	2	0.15	55322753	28699	138.39	1938	1950	1860	2515	1357	1938	1927.69	3.31	0	7168	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	298	19.03	2.21	12	0.19	102.00	877.00	5430	20240812	-64.25	1560	20241209	24.42	5430	-64.25	20240812	1560	24.42	20241209	6500	-70.14	20240103	1560	24.42	20241209	2.60	N	246250	500	76 억	507901	N	N	N	N
14	20241230	121058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1941	3	2	0.15	51872038	26911	129.77	1938	1950	1860	2515	1357	1938	1927.54	3.31	0	6006	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	298	19.03	2.21	12	0.18	102.00	877.00	5430	20240812	-64.25	1560	20241209	24.42	5430	-64.25	20240812	1560	24.42	20241209	6500	-70.14	20240103	1560	24.42	20241209	2.60	N	246250	500	76 억	507901	N	N	N	N
15	20241230	111102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1949	11	2	0.57	47769916	24788	119.53	1938	1950	1860	2515	1357	1938	1927.14	3.31	0	5906	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	299	19.11	2.22	12	0.16	102.00	877.00	5430	20240812	-64.11	1560	20241209	24.94	5430	-64.11	20240812	1560	24.94	20241209	6500	-70.02	20240103	1560	24.94	20241209	2.60	N	246250	500	76 억	507901	N	N	N	N
16	20241230	101101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1941	3	2	0.15	30775176	16037	77.33	1938	1943	1860	2515	1357	1938	1919.01	3.31	0	1006	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	298	19.03	2.21	12	0.10	102.00	877.00	5430	20240812	-64.25	1560	20241209	24.42	5430	-64.25	20240812	1560	24.42	20241209	6500	-70.14	20240103	1560	24.42	20241209	2.60	N	246250	500	76 억	507901	N	N	N	N
17	20241230	091103	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1909	-29	5	-1.50	4964052	2617	12.62	1938	1938	1860	2515	1357	1938	1896.85	3.31	0	100	2016	1976	1923	1883	1830	1950	1857	77	577	500	1160	1	1	15348206	293	18.72	2.18	12	0.02	102.00	877.00	5430	20240812	-64.84	1560	20241209	22.37	5430	-64.84	20240812	1560	22.37	20241209	6500	-70.63	20240103	1560	22.37	20241209	2.60	N	246250	500	76 억	507901	N	N	N	N
18	20241227	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1938	-25	5	-1.27	40006755	20738	65.71	1953	1963	1870	2550	1375	1963	1929.15	3.32	0	-1740	2003	1983	1962	1942	1921	1972	1931	77	587	500	1170	1	1	15348206	297	19.00	2.21	12	0.14	102.00	877.00	5430	20240812	-64.31	1560	20241209	24.23	5430	-64.31	20240812	1560	24.23	20241209	6500	-70.18	20240103	1560	24.23	20241209	2.60	N	246250	500	76 억	509641	N	N	N	N
19	20241227	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1945	-18	5	-0.92	37108657	19246	60.98	1953	1963	1870	2550	1375	1963	1928.12	3.32	0	-2763	2003	1983	1962	1942	1921	1972	1931	77	587	500	1170	1	1	15348206	299	19.07	2.22	12	0.13	102.00	877.00	5430	20240812	-64.18	1560	20241209	24.68	5430	-64.18	20240812	1560	24.68	20241209	6500	-70.08	20240103	1560	24.68	20241209	2.60	N	246250	500	76 억	509641	N	N	N	N
20	20241227	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1912	-51	5	-2.60	32399437	16825	53.31	1953	1963	1870	2550	1375	1963	1925.67	3.32	0	-4964	2003	1983	1962	1942	1921	1972	1931	77	587	500	1170	1	1	15348206	293	18.75	2.18	12	0.11	102.00	877.00	5430	20240812	-64.79	1560	20241209	22.56	5430	-64.79	20240812	1560	22.56	20241209	6500	-70.58	20240103	1560	22.56	20241209	2.60	N	246250	500	76 억	509641	N	N	N	N
21	20241227	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1901	-62	5	-3.16	28575948	14842	47.02	1953	1963	1870	2550	1375	1963	1925.34	3.32	0	-6620	2003	1983	1962	1942	1921	1972	1931	77	587	500	1170	1	1	15348206	292	18.64	2.17	12	0.10	102.00	877.00	5430	20240812	-64.99	1560	20241209	21.86	5430	-64.99	20240812	1560	21.86	20241209	6500	-70.75	20240103	1560	21.86	20241209	2.60	N	246250	500	76 억	509641	N	N	N	N
22	20241227	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1922	-41	5	-2.09	20611902	10646	33.73	1953	1963	1922	2550	1375	1963	1936.12	3.32	0	-7346	2003	1983	1962	1942	1921	1972	1931	77	587	500	1170	1	1	15348206	295	18.84	2.19	12	0.07	102.00	877.00	5430	20240812	-64.60	1560	20241209	23.21	5430	-64.60	20240812	1560	23.21	20241209	6500	-70.43	20240103	1560	23.21	20241209	2.60	N	246250	500	76 억	509641	N	N	N	N
23	20241227	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	-33	5	-1.68	10620792	5469	17.33	1953	1963	1930	2550	1375	1963	1942.00	3.32	0	-3254	2003	1983	1962	1942	1921	1972	1931	77	587	500	1170	1	1	15348206	296	18.92	2.20	12	0.04	102.00	877.00	5430	20240812	-64.46	1560	20241209	23.72	5430	-64.46	20240812	1560	23.72	20241209	6500	-70.31	20240103	1560	23.72	20241209	2.60	N	246250	500	76 억	509641	N	N	N	N
24	20241227	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1951	-12	5	-0.61	2890656	1482	4.70	1953	1963	1941	2550	1375	1963	1950.51	3.32	0	-759	2003	1983	1962	1942	1921	1972	1931	77	587	500	1170	1	1	15348206	299	19.13	2.22	12	0.01	102.00	877.00	5430	20240812	-64.07	1560	20241209	25.06	5430	-64.07	20240812	1560	25.06	20241209	6500	-69.98	20240103	1560	25.06	20241209	2.60	N	246250	500	76 억	509641	N	N	N	N
25	20241227	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1955	-8	5	-0.41	375234	192	0.61	1953	1963	1951	2550	1375	1963	1954.34	3.32	0	-11	2003	1983	1962	1942	1921	1972	1931	77	587	500	1170	1	1	15348206	300	19.17	2.23	12	0.00	102.00	877.00	5430	20240812	-64.00	1560	20241209	25.32	5430	-64.00	20240812	1560	25.32	20241209	6500	-69.92	20240103	1560	25.32	20241209	2.60	N	246250	500	76 억	509641	N	N	N	N
26	20241226	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1963	-19	5	-0.96	61623033	31504	78.45	1965	1982	1941	2575	1388	1982	1956.04	3.27	0	8098	2028	2005	1976	1953	1924	1990	1938	77	593	500	1180	1	1	15348206	301	19.25	2.24	12	0.21	102.00	877.00	5430	20240812	-63.85	1560	20241209	25.83	5430	-63.85	20240812	1560	25.83	20241209	6500	-69.80	20240103	1560	25.83	20241209	2.61	N	246250	500	76 억	501528	N	N	N	N
27	20241226	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1962	-20	5	-1.01	55409789	28337	70.56	1965	1982	1941	2575	1388	1982	1955.39	3.27	0	6760	2028	2005	1976	1953	1924	1990	1938	77	593	500	1180	1	1	15348206	301	19.24	2.24	12	0.18	102.00	877.00	5430	20240812	-63.87	1560	20241209	25.77	5430	-63.87	20240812	1560	25.77	20241209	6500	-69.82	20240103	1560	25.77	20241209	2.61	N	246250	500	76 억	501528	N	N	N	N
28	20241226	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1961	-21	5	-1.06	53073363	27143	67.59	1965	1982	1941	2575	1388	1982	1955.32	3.27	0	6146	2028	2005	1976	1953	1924	1990	1938	77	593	500	1180	1	1	15348206	301	19.23	2.24	12	0.18	102.00	877.00	5430	20240812	-63.89	1560	20241209	25.71	5430	-63.89	20240812	1560	25.71	20241209	6500	-69.83	20240103	1560	25.71	20241209	2.61	N	246250	500	76 억	501528	N	N	N	N
29	20241226	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1963	-19	5	-0.96	41267468	21085	52.51	1965	1982	1941	2575	1388	1982	1957.20	3.27	0	2761	2028	2005	1976	1953	1924	1990	1938	77	593	500	1180	1	1	15348206	301	19.25	2.24	12	0.14	102.00	877.00	5430	20240812	-63.85	1560	20241209	25.83	5430	-63.85	20240812	1560	25.83	20241209	6500	-69.80	20240103	1560	25.83	20241209	2.61	N	246250	500	76 억	501528	N	N	N	N
30	20241226	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	-32	5	-1.61	36902948	18857	46.96	1965	1982	1941	2575	1388	1982	1956.99	3.27	0	2708	2028	2005	1976	1953	1924	1990	1938	77	593	500	1180	1	1	15348206	299	19.12	2.22	12	0.12	102.00	877.00	5430	20240812	-64.09	1560	20241209	25.00	5430	-64.09	20240812	1560	25.00	20241209	6500	-70.00	20240103	1560	25.00	20241209	2.61	N	246250	500	76 억	501528	N	N	N	N
31	20241226	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1967	-15	5	-0.76	25397979	12955	32.26	1965	1982	1957	2575	1388	1982	1960.48	3.27	0	1266	2028	2005	1976	1953	1924	1990	1938	77	593	500	1180	1	1	15348206	302	19.28	2.24	12	0.08	102.00	877.00	5430	20240812	-63.78	1560	20241209	26.09	5430	-63.78	20240812	1560	26.09	20241209	6500	-69.74	20240103	1560	26.09	20241209	2.61	N	246250	500	76 억	501528	N	N	N	N
32	20241226	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1967	-15	5	-0.76	11810793	6018	14.99	1965	1982	1958	2575	1388	1982	1962.58	3.27	0	56	2028	2005	1976	1953	1924	1990	1938	77	593	500	1180	1	1	15348206	302	19.28	2.24	12	0.04	102.00	877.00	5430	20240812	-63.78	1560	20241209	26.09	5430	-63.78	20240812	1560	26.09	20241209	6500	-69.74	20240103	1560	26.09	20241209	2.61	N	246250	500	76 억	501528	N	N	N	N
33	20241226	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1982	0	3	0.00	2222496	1131	2.82	1965	1982	1965	2575	1388	1982	1965.07	3.27	0	-163	2028	2005	1976	1953	1924	1990	1938	77	593	500	1180	1	1	15348206	304	19.43	2.26	12	0.01	102.00	877.00	5430	20240812	-63.50	1560	20241209	27.05	5430	-63.50	20240812	1560	27.05	20241209	6500	-69.51	20240103	1560	27.05	20241209	2.61	N	246250	500	76 억	501528	N	N	N	N
34	20241224	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1982	-6	5	-0.30	76515500	38885	79.93	1998	1999	1947	2580	1392	1988	1967.73	3.24	0	3552	2014	2001	1985	1972	1956	2007	1978	77	592	500	1190	1	1	15348206	304	19.43	2.26	12	0.25	102.00	877.00	5430	20240812	-63.50	1560	20241209	27.05	5430	-63.50	20240812	1560	27.05	20241209	6500	-69.51	20240103	1560	27.05	20241209	2.68	N	246250	500	76 억	497849	N	N	N	N
35	20241224	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1976	-12	5	-0.60	62561346	31840	65.45	1998	1999	1947	2580	1392	1988	1964.87	3.24	0	3615	2014	2001	1985	1972	1956	2007	1978	77	592	500	1190	1	1	15348206	303	19.37	2.25	12	0.21	102.00	877.00	5430	20240812	-63.61	1560	20241209	26.67	5430	-63.61	20240812	1560	26.67	20241209	6500	-69.60	20240103	1560	26.67	20241209	2.68	N	246250	500	76 억	497849	N	N	N	N
36	20241224	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1964	-24	5	-1.21	55372869	28192	57.95	1998	1999	1947	2580	1392	1988	1964.13	3.24	0	12	2014	2001	1985	1972	1956	2007	1978	77	592	500	1190	1	1	15348206	301	19.25	2.24	12	0.18	102.00	877.00	5430	20240812	-63.83	1560	20241209	25.90	5430	-63.83	20240812	1560	25.90	20241209	6500	-69.78	20240103	1560	25.90	20241209	2.68	N	246250	500	76 억	497849	N	N	N	N
37	20241224	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1947	-41	5	-2.06	46315438	23556	48.42	1998	1999	1947	2580	1392	1988	1966.18	3.24	0	-2641	2014	2001	1985	1972	1956	2007	1978	77	592	500	1190	1	1	15348206	299	19.09	2.22	12	0.15	102.00	877.00	5430	20240812	-64.14	1560	20241209	24.81	5430	-64.14	20240812	1560	24.81	20241209	6500	-70.05	20240103	1560	24.81	20241209	2.68	N	246250	500	76 억	497849	N	N	N	N
38	20241224	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1951	-37	5	-1.86	39991140	20312	41.75	1998	1999	1950	2580	1392	1988	1968.84	3.24	0	-2186	2014	2001	1985	1972	1956	2007	1978	77	592	500	1190	1	1	15348206	299	19.13	2.22	12	0.13	102.00	877.00	5430	20240812	-64.07	1560	20241209	25.06	5430	-64.07	20240812	1560	25.06	20241209	6500	-69.98	20240103	1560	25.06	20241209	2.68	N	246250	500	76 억	497849	N	N	N	N
39	20241224	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1970	-18	5	-0.91	31835044	16139	33.17	1998	1999	1958	2580	1392	1988	1972.55	3.24	0	-2046	2014	2001	1985	1972	1956	2007	1978	77	592	500	1190	1	1	15348206	302	19.31	2.25	12	0.11	102.00	877.00	5430	20240812	-63.72	1560	20241209	26.28	5430	-63.72	20240812	1560	26.28	20241209	6500	-69.69	20240103	1560	26.28	20241209	2.68	N	246250	500	76 억	497849	N	N	N	N
40	20241224	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1966	-22	5	-1.11	20950833	10591	21.77	1998	1999	1965	2580	1392	1988	1978.17	3.24	0	-2769	2014	2001	1985	1972	1956	2007	1978	77	592	500	1190	1	1	15348206	302	19.27	2.24	12	0.07	102.00	877.00	5430	20240812	-63.79	1560	20241209	26.03	5430	-63.79	20240812	1560	26.03	20241209	6500	-69.75	20240103	1560	26.03	20241209	2.68	N	246250	500	76 억	497849	N	N	N	N
41	20241224	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1980	-8	5	-0.40	7008724	3531	7.26	1998	1999	1973	2580	1392	1988	1984.91	3.24	0	-823	2014	2001	1985	1972	1956	2007	1978	77	592	500	1190	1	1	15348206	304	19.41	2.26	12	0.02	102.00	877.00	5430	20240812	-63.54	1560	20241209	26.92	5430	-63.54	20240812	1560	26.92	20241209	6500	-69.54	20240103	1560	26.92	20241209	2.68	N	246250	500	76 억	497849	N	N	N	N
42	20241223	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1988	8	2	0.40	96283088	48630	66.11	1981	1998	1969	2570	1386	1980	1979.91	3.17	0	10926	2110	2045	2005	1940	1900	2025	1920	77	590	500	1180	1	1	15348206	305	19.49	2.27	12	0.32	102.00	877.00	5430	20240812	-63.39	1560	20241209	27.44	5430	-63.39	20240812	1560	27.44	20241209	6500	-69.42	20240103	1560	27.44	20241209	2.68	N	246250	500	76 억	487249	N	N	N	N
43	20241223	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1986	6	2	0.30	82347473	41612	56.57	1981	1998	1969	2570	1386	1980	1978.94	3.17	0	8253	2110	2045	2005	1940	1900	2025	1920	77	590	500	1180	1	1	15348206	305	19.47	2.26	12	0.27	102.00	877.00	5430	20240812	-63.43	1560	20241209	27.31	5430	-63.43	20240812	1560	27.31	20241209	6500	-69.45	20240103	1560	27.31	20241209	2.68	N	246250	500	76 억	487249	N	N	N	N
44	20241223	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1988	8	2	0.40	71618829	36200	49.21	1981	1998	1969	2570	1386	1980	1978.42	3.17	0	6569	2110	2045	2005	1940	1900	2025	1920	77	590	500	1180	1	1	15348206	305	19.49	2.27	12	0.24	102.00	877.00	5430	20240812	-63.39	1560	20241209	27.44	5430	-63.39	20240812	1560	27.44	20241209	6500	-69.42	20240103	1560	27.44	20241209	2.68	N	246250	500	76 억	487249	N	N	N	N
45	20241223	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1983	3	2	0.15	62727943	31718	43.12	1981	1998	1969	2570	1386	1980	1977.68	3.17	0	3433	2110	2045	2005	1940	1900	2025	1920	77	590	500	1180	1	1	15348206	304	19.44	2.26	12	0.21	102.00	877.00	5430	20240812	-63.48	1560	20241209	27.12	5430	-63.48	20240812	1560	27.12	20241209	6500	-69.49	20240103	1560	27.12	20241209	2.68	N	246250	500	76 억	487249	N	N	N	N
46	20241223	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1984	4	2	0.20	53078841	26828	36.47	1981	1998	1970	2570	1386	1980	1978.49	3.17	0	2976	2110	2045	2005	1940	1900	2025	1920	77	590	500	1180	1	1	15348206	305	19.45	2.26	12	0.17	102.00	877.00	5430	20240812	-63.46	1560	20241209	27.18	5430	-63.46	20240812	1560	27.18	20241209	6500	-69.48	20240103	1560	27.18	20241209	2.68	N	246250	500	76 억	487249	N	N	N	N
47	20241223	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1981	1	2	0.05	43446758	21956	29.85	1981	1998	1970	2570	1386	1980	1978.81	3.17	0	2386	2110	2045	2005	1940	1900	2025	1920	77	590	500	1180	1	1	15348206	304	19.42	2.26	12	0.14	102.00	877.00	5430	20240812	-63.52	1560	20241209	26.99	5430	-63.52	20240812	1560	26.99	20241209	6500	-69.52	20240103	1560	26.99	20241209	2.68	N	246250	500	76 억	487249	N	N	N	N
48	20241223	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1990	10	2	0.51	18129382	9132	12.41	1981	1998	1980	2570	1386	1980	1985.26	3.17	0	2021	2110	2045	2005	1940	1900	2025	1920	77	590	500	1180	1	1	15348206	305	19.51	2.27	12	0.06	102.00	877.00	5430	20240812	-63.35	1560	20241209	27.56	5430	-63.35	20240812	1560	27.56	20241209	6500	-69.38	20240103	1560	27.56	20241209	2.68	N	246250	500	76 억	487249	N	N	N	N
49	20241223	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1983	3	2	0.15	4201066	2120	2.88	1981	1987	1980	2570	1386	1980	1981.63	3.17	0	264	2110	2045	2005	1940	1900	2025	1920	77	590	500	1180	1	1	15348206	304	19.44	2.26	12	0.01	102.00	877.00	5430	20240812	-63.48	1560	20241209	27.12	5430	-63.48	20240812	1560	27.12	20241209	6500	-69.49	20240103	1560	27.12	20241209	2.68	N	246250	500	76 억	487249	N	N	N	N
50	20241220	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1980	-100	5	-4.81	145229366	72917	125.33	2070	2070	1965	2700	1460	2080	1991.72	3.26	0	-13042	2152	2115	2053	2016	1954	2134	2035	77	620	500	1240	1	1	15348206	304	19.41	2.26	12	0.48	102.00	877.00	5430	20240812	-63.54	1560	20241209	26.92	5430	-63.54	20240812	1560	26.92	20241209	6500	-69.54	20240103	1560	26.92	20241209	2.70	N	246250	500	76 억	500324	N	N	N	N
51	20241220	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1983	-97	5	-4.66	138808585	69674	119.76	2070	2070	1965	2700	1460	2080	1992.26	3.26	0	-11100	2152	2115	2053	2016	1954	2134	2035	77	620	500	1240	1	1	15348206	304	19.44	2.26	12	0.45	102.00	877.00	5430	20240812	-63.48	1560	20241209	27.12	5430	-63.48	20240812	1560	27.12	20241209	6500	-69.49	20240103	1560	27.12	20241209	2.70	N	246250	500	76 억	500324	N	N	N	N
52	20241220	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1971	-109	5	-5.24	125529719	62953	108.21	2070	2070	1965	2700	1460	2080	1994.02	3.26	0	-14645	2152	2115	2053	2016	1954	2134	2035	77	620	500	1240	1	1	15348206	303	19.32	2.25	12	0.41	102.00	877.00	5430	20240812	-63.70	1560	20241209	26.35	5430	-63.70	20240812	1560	26.35	20241209	6500	-69.68	20240103	1560	26.35	20241209	2.70	N	246250	500	76 억	500324	N	N	N	N
53	20241220	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1988	-92	5	-4.42	114544399	57378	98.62	2070	2070	1965	2700	1460	2080	1996.31	3.26	0	-15790	2152	2115	2053	2016	1954	2134	2035	77	620	500	1240	1	1	15348206	305	19.49	2.27	12	0.37	102.00	877.00	5430	20240812	-63.39	1560	20241209	27.44	5430	-63.39	20240812	1560	27.44	20241209	6500	-69.42	20240103	1560	27.44	20241209	2.70	N	246250	500	76 억	500324	N	N	N	N
54	20241220	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1982	-98	5	-4.71	85250234	42574	73.18	2070	2070	1982	2700	1460	2080	2002.40	3.26	0	-5475	2152	2115	2053	2016	1954	2134	2035	77	620	500	1240	1	1	15348206	304	19.43	2.26	12	0.28	102.00	877.00	5430	20240812	-63.50	1560	20241209	27.05	5430	-63.50	20240812	1560	27.05	20241209	6500	-69.51	20240103	1560	27.05	20241209	2.70	N	246250	500	76 억	500324	N	N	N	N
55	20241220	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1988	-92	5	-4.42	80184963	40023	68.79	2070	2070	1988	2700	1460	2080	2003.47	3.26	0	-3454	2152	2115	2053	2016	1954	2134	2035	77	620	500	1240	1	1	15348206	305	19.49	2.27	12	0.26	102.00	877.00	5430	20240812	-63.39	1560	20241209	27.44	5430	-63.39	20240812	1560	27.44	20241209	6500	-69.42	20240103	1560	27.44	20241209	2.70	N	246250	500	76 억	500324	N	N	N	N
56	20241220	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-55	5	-2.64	21332645	10534	18.11	2070	2070	2000	2700	1460	2080	2025.12	3.26	0	-2879	2152	2115	2053	2016	1954	2134	2035	77	620	500	1240	5	1	15348206	311	19.85	2.31	12	0.07	102.00	877.00	5430	20240812	-62.71	1560	20241209	29.81	5430	-62.71	20240812	1560	29.81	20241209	6500	-68.85	20240103	1560	29.81	20241209	2.70	N	246250	500	76 억	500324	N	N	N	N
57	20241220	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-45	5	-2.16	2174705	1058	1.82	2070	2070	2030	2700	1460	2080	2055.49	3.26	0	-59	2152	2115	2053	2016	1954	2134	2035	77	620	500	1240	5	1	15348206	312	19.95	2.32	12	0.01	102.00	877.00	5430	20240812	-62.52	1560	20241209	30.45	5430	-62.52	20240812	1560	30.45	20241209	6500	-68.69	20240103	1560	30.45	20241209	2.70	N	246250	500	76 억	500324	N	N	N	N
58	20241219	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-25	5	-1.19	117398305	58178	71.81	2070	2090	1991	2735	1475	2105	2017.91	3.21	0	8123	2161	2132	2076	2047	1991	2147	2062	77	630	500	1260	5	1	15348206	319	20.39	2.37	12	0.38	102.00	877.00	5430	20240812	-61.69	1560	20241209	33.33	5430	-61.69	20240812	1560	33.33	20241209	6500	-68.00	20240103	1560	33.33	20241209	2.70	N	246250	500	76 억	492201	N	N	N	N
59	20241219	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-80	5	-3.80	99944645	49699	61.35	2070	2090	1991	2735	1475	2105	2011.00	3.21	0	10130	2161	2132	2076	2047	1991	2147	2062	77	630	500	1260	5	1	15348206	311	19.85	2.31	12	0.32	102.00	877.00	5430	20240812	-62.71	1560	20241209	29.81	5430	-62.71	20240812	1560	29.81	20241209	6500	-68.85	20240103	1560	29.81	20241209	2.70	N	246250	500	76 억	492201	N	N	N	N
60	20241219	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-75	5	-3.56	90581590	45101	55.67	2070	2090	1991	2735	1475	2105	2008.42	3.21	0	6672	2161	2132	2076	2047	1991	2147	2062	77	630	500	1260	5	1	15348206	312	19.90	2.31	12	0.29	102.00	877.00	5430	20240812	-62.62	1560	20241209	30.13	5430	-62.62	20240812	1560	30.13	20241209	6500	-68.77	20240103	1560	30.13	20241209	2.70	N	246250	500	76 억	492201	N	N	N	N
61	20241219	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-90	5	-4.28	76522675	38128	47.06	2070	2090	1991	2735	1475	2105	2006.99	3.21	0	3801	2161	2132	2076	2047	1991	2147	2062	77	630	500	1260	5	1	15348206	309	19.75	2.30	12	0.25	102.00	877.00	5430	20240812	-62.89	1560	20241209	29.17	5430	-62.89	20240812	1560	29.17	20241209	6500	-69.00	20240103	1560	29.17	20241209	2.70	N	246250	500	76 억	492201	N	N	N	N
62	20241219	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-95	5	-4.51	63856544	31802	39.25	2070	2090	1991	2735	1475	2105	2007.94	3.21	0	1458	2161	2132	2076	2047	1991	2147	2062	77	630	500	1260	5	1	15348206	308	19.71	2.29	12	0.21	102.00	877.00	5430	20240812	-62.98	1560	20241209	28.85	5430	-62.98	20240812	1560	28.85	20241209	6500	-69.08	20240103	1560	28.85	20241209	2.70	N	246250	500	76 억	492201	N	N	N	N
63	20241219	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-85	5	-4.04	57667072	28712	35.44	2070	2090	1991	2735	1475	2105	2008.47	3.21	0	1401	2161	2132	2076	2047	1991	2147	2062	77	630	500	1260	5	1	15348206	310	19.80	2.30	12	0.19	102.00	877.00	5430	20240812	-62.80	1560	20241209	29.49	5430	-62.80	20240812	1560	29.49	20241209	6500	-68.92	20240103	1560	29.49	20241209	2.70	N	246250	500	76 억	492201	N	N	N	N
64	20241219	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-80	5	-3.80	32714424	16248	20.06	2070	2090	1991	2735	1475	2105	2013.44	3.21	0	-158	2161	2132	2076	2047	1991	2147	2062	77	630	500	1260	5	1	15348206	311	19.85	2.31	12	0.11	102.00	877.00	5430	20240812	-62.71	1560	20241209	29.81	5430	-62.71	20240812	1560	29.81	20241209	6500	-68.85	20240103	1560	29.81	20241209	2.70	N	246250	500	76 억	492201	N	N	N	N
65	20241219	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-50	5	-2.38	2041405	992	1.22	2070	2090	2030	2735	1475	2105	2057.87	3.21	0	35	2161	2132	2076	2047	1991	2147	2062	77	630	500	1260	5	1	15348206	315	20.15	2.34	12	0.01	102.00	877.00	5430	20240812	-62.15	1560	20241209	31.73	5430	-62.15	20240812	1560	31.73	20241209	6500	-68.38	20240103	1560	31.73	20241209	2.70	N	246250	500	76 억	492201	N	N	N	N
66	20241218	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	40	2	1.94	166401590	80710	95.85	2065	2105	2020	2680	1450	2065	2061.72	3.26	0	-8774	2113	2088	2040	2015	1967	2101	2028	77	615	500	1230	5	1	15348206	323	20.64	2.40	12	0.53	102.00	877.00	5430	20240812	-61.23	1560	20241209	34.94	5430	-61.23	20240812	1560	34.94	20241209	6500	-67.62	20240103	1560	34.94	20241209	2.72	N	246250	500	76 억	500975	N	N	N	N
67	20241218	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	25	2	1.21	140579165	68416	81.25	2065	2095	2020	2680	1450	2065	2054.76	3.26	0	-8820	2113	2088	2040	2015	1967	2101	2028	77	615	500	1230	5	1	15348206	321	20.49	2.38	12	0.45	102.00	877.00	5430	20240812	-61.51	1560	20241209	33.97	5430	-61.51	20240812	1560	33.97	20241209	6500	-67.85	20240103	1560	33.97	20241209	2.72	N	246250	500	76 억	500975	N	N	N	N
68	20241218	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	5	2	0.24	112208375	54776	65.05	2065	2085	2020	2680	1450	2065	2048.47	3.26	0	-14585	2113	2088	2040	2015	1967	2101	2028	77	615	500	1230	5	1	15348206	318	20.29	2.36	12	0.36	102.00	877.00	5430	20240812	-61.88	1560	20241209	32.69	5430	-61.88	20240812	1560	32.69	20241209	6500	-68.15	20240103	1560	32.69	20241209	2.72	N	246250	500	76 억	500975	N	N	N	N
69	20241218	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-20	5	-0.97	93602115	45699	54.27	2065	2085	2020	2680	1450	2065	2048.19	3.26	0	-18484	2113	2088	2040	2015	1967	2101	2028	77	615	500	1230	5	1	15348206	314	20.05	2.33	12	0.30	102.00	877.00	5430	20240812	-62.34	1560	20241209	31.09	5430	-62.34	20240812	1560	31.09	20241209	6500	-68.54	20240103	1560	31.09	20241209	2.72	N	246250	500	76 억	500975	N	N	N	N
70	20241218	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-35	5	-1.69	84277130	41117	48.83	2065	2085	2020	2680	1450	2065	2049.65	3.26	0	-17107	2113	2088	2040	2015	1967	2101	2028	77	615	500	1230	5	1	15348206	312	19.90	2.31	12	0.27	102.00	877.00	5430	20240812	-62.62	1560	20241209	30.13	5430	-62.62	20240812	1560	30.13	20241209	6500	-68.77	20240103	1560	30.13	20241209	2.72	N	246250	500	76 억	500975	N	N	N	N
71	20241218	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-30	5	-1.45	77881440	37966	45.09	2065	2085	2025	2680	1450	2065	2051.31	3.26	0	-16452	2113	2088	2040	2015	1967	2101	2028	77	615	500	1230	5	1	15348206	312	19.95	2.32	12	0.25	102.00	877.00	5430	20240812	-62.52	1560	20241209	30.45	5430	-62.52	20240812	1560	30.45	20241209	6500	-68.69	20240103	1560	30.45	20241209	2.72	N	246250	500	76 억	500975	N	N	N	N
72	20241218	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-25	5	-1.21	58837550	28592	33.95	2065	2085	2030	2680	1450	2065	2057.81	3.26	0	-13792	2113	2088	2040	2015	1967	2101	2028	77	615	500	1230	5	1	15348206	313	20.00	2.33	12	0.19	102.00	877.00	5430	20240812	-62.43	1560	20241209	30.77	5430	-62.43	20240812	1560	30.77	20241209	6500	-68.62	20240103	1560	30.77	20241209	2.72	N	246250	500	76 억	500975	N	N	N	N
73	20241218	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	0	3	0.00	34619870	16737	19.88	2065	2085	2040	2680	1450	2065	2068.48	3.26	0	-11063	2113	2088	2040	2015	1967	2101	2028	77	615	500	1230	5	1	15348206	317	20.25	2.35	12	0.11	102.00	877.00	5430	20240812	-61.97	1560	20241209	32.37	5430	-61.97	20240812	1560	32.37	20241209	6500	-68.23	20240103	1560	32.37	20241209	2.72	N	246250	500	76 억	500975	N	N	N	N
74	20241217	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	30	2	1.47	170264907	84198	86.35	2040	2065	1992	2645	1425	2035	2022.15	3.13	0	20999	2093	2063	2020	1990	1947	2079	2006	77	610	500	1220	5	1	15348206	317	20.25	2.35	12	0.55	102.00	877.00	5430	20240812	-61.97	1560	20241209	32.37	5430	-61.97	20240812	1560	32.37	20241209	6500	-68.23	20240103	1560	32.37	20241209	2.70	N	246250	500	76 억	479976	N	N	N	N
75	20241217	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	15	2	0.74	155961352	77252	79.23	2040	2055	1992	2645	1425	2035	2018.86	3.13	0	19741	2093	2063	2020	1990	1947	2079	2006	77	610	500	1220	5	1	15348206	315	20.10	2.34	12	0.50	102.00	877.00	5430	20240812	-62.25	1560	20241209	31.41	5430	-62.25	20240812	1560	31.41	20241209	6500	-68.46	20240103	1560	31.41	20241209	2.70	N	246250	500	76 억	479976	N	N	N	N
76	20241217	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	15	2	0.74	120348377	59730	61.26	2040	2050	1992	2645	1425	2035	2014.87	3.13	0	12948	2093	2063	2020	1990	1947	2079	2006	77	610	500	1220	5	1	15348206	315	20.10	2.34	12	0.39	102.00	877.00	5430	20240812	-62.25	1560	20241209	31.41	5430	-62.25	20240812	1560	31.41	20241209	6500	-68.46	20240103	1560	31.41	20241209	2.70	N	246250	500	76 억	479976	N	N	N	N
77	20241217	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-15	5	-0.74	81917907	40807	41.85	2040	2040	1992	2645	1425	2035	2007.45	3.13	0	1661	2093	2063	2020	1990	1947	2079	2006	77	610	500	1220	5	1	15348206	310	19.80	2.30	12	0.27	102.00	877.00	5430	20240812	-62.80	1560	20241209	29.49	5430	-62.80	20240812	1560	29.49	20241209	6500	-68.92	20240103	1560	29.49	20241209	2.70	N	246250	500	76 억	479976	N	N	N	N
78	20241217	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-25	5	-1.23	80216712	39965	40.99	2040	2040	1992	2645	1425	2035	2007.17	3.13	0	1089	2093	2063	2020	1990	1947	2079	2006	77	610	500	1220	5	1	15348206	308	19.71	2.29	12	0.26	102.00	877.00	5430	20240812	-62.98	1560	20241209	28.85	5430	-62.98	20240812	1560	28.85	20241209	6500	-69.08	20240103	1560	28.85	20241209	2.70	N	246250	500	76 억	479976	N	N	N	N
79	20241217	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-15	5	-0.74	69043792	34411	35.29	2040	2040	1992	2645	1425	2035	2006.45	3.13	0	1246	2093	2063	2020	1990	1947	2079	2006	77	610	500	1220	5	1	15348206	310	19.80	2.30	12	0.22	102.00	877.00	5430	20240812	-62.80	1560	20241209	29.49	5430	-62.80	20240812	1560	29.49	20241209	6500	-68.92	20240103	1560	29.49	20241209	2.70	N	246250	500	76 억	479976	N	N	N	N
80	20241217	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-25	5	-1.23	63861567	31834	32.65	2040	2040	1992	2645	1425	2035	2006.08	3.13	0	1546	2093	2063	2020	1990	1947	2079	2006	77	610	500	1220	5	1	15348206	308	19.71	2.29	12	0.21	102.00	877.00	5430	20240812	-62.98	1560	20241209	28.85	5430	-62.98	20240812	1560	28.85	20241209	6500	-69.08	20240103	1560	28.85	20241209	2.70	N	246250	500	76 억	479976	N	N	N	N
81	20241217	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-30	5	-1.47	6813842	3380	3.47	2040	2040	1995	2645	1425	2035	2015.93	3.13	0	-2540	2093	2063	2020	1990	1947	2079	2006	77	610	500	1220	5	1	15348206	308	19.66	2.29	12	0.02	102.00	877.00	5430	20240812	-63.08	1560	20241209	28.53	5430	-63.08	20240812	1560	28.53	20241209	6500	-69.15	20240103	1560	28.53	20241209	2.70	N	246250	500	76 억	479976	N	N	N	N
82	20241216	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	39	2	1.95	194923407	97299	150.07	1994	2050	1977	2590	1398	1996	2003.34	3.06	0	11011	2038	2016	1978	1956	1918	2028	1968	77	594	500	1190	5	1	15348206	312	19.95	2.32	12	0.63	102.00	877.00	5430	20240812	-62.52	1560	20241209	30.45	5430	-62.52	20240812	1560	30.45	20241209	6500	-68.69	20240103	1560	30.45	20241209	2.69	N	246250	500	76 억	468965	N	N	N	N
83	20241216	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	19	2	0.95	181353482	90604	139.75	1994	2050	1977	2590	1398	1996	2001.61	3.06	0	12229	2038	2016	1978	1956	1918	2028	1968	77	594	500	1190	5	1	15348206	309	19.75	2.30	12	0.59	102.00	877.00	5430	20240812	-62.89	1560	20241209	29.17	5430	-62.89	20240812	1560	29.17	20241209	6500	-69.00	20240103	1560	29.17	20241209	2.69	N	246250	500	76 억	468965	N	N	N	N
84	20241216	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	19	2	0.95	168190013	84017	129.59	1994	2050	1977	2590	1398	1996	2001.86	3.06	0	12230	2038	2016	1978	1956	1918	2028	1968	77	594	500	1190	5	1	15348206	309	19.75	2.30	12	0.55	102.00	877.00	5430	20240812	-62.89	1560	20241209	29.17	5430	-62.89	20240812	1560	29.17	20241209	6500	-69.00	20240103	1560	29.17	20241209	2.69	N	246250	500	76 억	468965	N	N	N	N
85	20241216	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	14	2	0.70	156233372	78043	120.37	1994	2050	1977	2590	1398	1996	2001.89	3.06	0	11698	2038	2016	1978	1956	1918	2028	1968	77	594	500	1190	5	1	15348206	308	19.71	2.29	12	0.51	102.00	877.00	5430	20240812	-62.98	1560	20241209	28.85	5430	-62.98	20240812	1560	28.85	20241209	6500	-69.08	20240103	1560	28.85	20241209	2.69	N	246250	500	76 억	468965	N	N	N	N
86	20241216	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	24	2	1.20	147531087	73722	113.71	1994	2050	1977	2590	1398	1996	2001.18	3.06	0	10979	2038	2016	1978	1956	1918	2028	1968	77	594	500	1190	5	1	15348206	310	19.80	2.30	12	0.48	102.00	877.00	5430	20240812	-62.80	1560	20241209	29.49	5430	-62.80	20240812	1560	29.49	20241209	6500	-68.92	20240103	1560	29.49	20241209	2.69	N	246250	500	76 억	468965	N	N	N	N
87	20241216	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	24	2	1.20	125917017	63041	97.23	1994	2025	1977	2590	1398	1996	1997.38	3.06	0	11863	2038	2016	1978	1956	1918	2028	1968	77	594	500	1190	5	1	15348206	310	19.80	2.30	12	0.41	102.00	877.00	5430	20240812	-62.80	1560	20241209	29.49	5430	-62.80	20240812	1560	29.49	20241209	6500	-68.92	20240103	1560	29.49	20241209	2.69	N	246250	500	76 억	468965	N	N	N	N
88	20241216	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	-1	5	-0.05	55312710	27844	42.95	1994	1995	1977	2590	1398	1996	1986.52	3.06	0	10299	2038	2016	1978	1956	1918	2028	1968	77	594	500	1190	1	1	15348206	306	19.56	2.27	12	0.18	102.00	877.00	5430	20240812	-63.26	1560	20241209	27.88	5430	-63.26	20240812	1560	27.88	20241209	6500	-69.31	20240103	1560	27.88	20241209	2.69	N	246250	500	76 억	468965	N	N	N	N
89	20241216	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1982	-14	5	-0.70	14283598	7199	11.10	1994	1994	1977	2590	1398	1996	1984.11	3.06	0	4015	2038	2016	1978	1956	1918	2028	1968	77	594	500	1190	1	1	15348206	304	19.43	2.26	12	0.05	102.00	877.00	5430	20240812	-63.50	1560	20241209	27.05	5430	-63.50	20240812	1560	27.05	20241209	6500	-69.51	20240103	1560	27.05	20241209	2.69	N	246250	500	76 억	468965	N	N	N	N
90	20241213	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1996	28	2	1.42	122043237	61829	104.18	1990	2000	1940	2555	1378	1968	1973.88	2.92	0	21233	2050	2009	1964	1923	1878	1986	1900	77	587	500	1180	1	1	15348206	306	19.57	2.28	12	0.40	102.00	877.00	5430	20240812	-63.24	1560	20241209	27.95	5430	-63.24	20240812	1560	27.95	20241209	6500	-69.29	20240103	1560	27.95	20241209	2.65	N	246250	500	76 억	447708	N	N	N	N
91	20241213	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1983	15	2	0.76	108318670	54950	92.59	1990	2000	1940	2555	1378	1968	1971.22	2.92	0	18206	2050	2009	1964	1923	1878	1986	1900	77	587	500	1180	1	1	15348206	304	19.44	2.26	12	0.36	102.00	877.00	5430	20240812	-63.48	1560	20241209	27.12	5430	-63.48	20240812	1560	27.12	20241209	6500	-69.49	20240103	1560	27.12	20241209	2.65	N	246250	500	76 억	447708	N	N	N	N
92	20241213	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1994	26	2	1.32	98853364	50193	84.57	1990	2000	1940	2555	1378	1968	1969.47	2.92	0	15696	2050	2009	1964	1923	1878	1986	1900	77	587	500	1180	1	1	15348206	306	19.55	2.27	12	0.33	102.00	877.00	5430	20240812	-63.28	1560	20241209	27.82	5430	-63.28	20240812	1560	27.82	20241209	6500	-69.32	20240103	1560	27.82	20241209	2.65	N	246250	500	76 억	447708	N	N	N	N
93	20241213	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1992	24	2	1.22	86176968	43832	73.85	1990	1995	1940	2555	1378	1968	1966.07	2.92	0	15396	2050	2009	1964	1923	1878	1986	1900	77	587	500	1180	1	1	15348206	306	19.53	2.27	12	0.29	102.00	877.00	5430	20240812	-63.31	1560	20241209	27.69	5430	-63.31	20240812	1560	27.69	20241209	6500	-69.35	20240103	1560	27.69	20241209	2.65	N	246250	500	76 억	447708	N	N	N	N
94	20241213	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1988	20	2	1.02	69347053	35353	59.57	1990	1990	1940	2555	1378	1968	1961.56	2.92	0	9837	2050	2009	1964	1923	1878	1986	1900	77	587	500	1180	1	1	15348206	305	19.49	2.27	12	0.23	102.00	877.00	5430	20240812	-63.39	1560	20241209	27.44	5430	-63.39	20240812	1560	27.44	20241209	6500	-69.42	20240103	1560	27.44	20241209	2.65	N	246250	500	76 억	447708	N	N	N	N
95	20241213	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1967	-1	5	-0.05	56770115	29004	48.87	1990	1990	1940	2555	1378	1968	1957.32	2.92	0	7427	2050	2009	1964	1923	1878	1986	1900	77	587	500	1180	1	1	15348206	302	19.28	2.24	12	0.19	102.00	877.00	5430	20240812	-63.78	1560	20241209	26.09	5430	-63.78	20240812	1560	26.09	20241209	6500	-69.74	20240103	1560	26.09	20241209	2.65	N	246250	500	76 억	447708	N	N	N	N
96	20241213	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1960	-8	5	-0.41	44574989	22824	38.46	1990	1990	1940	2555	1378	1968	1952.99	2.92	0	6521	2050	2009	1964	1923	1878	1986	1900	77	587	500	1180	1	1	15348206	301	19.22	2.23	12	0.15	102.00	877.00	5430	20240812	-63.90	1560	20241209	25.64	5430	-63.90	20240812	1560	25.64	20241209	6500	-69.85	20240103	1560	25.64	20241209	2.65	N	246250	500	76 억	447708	N	N	N	N
97	20241213	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1956	-12	5	-0.61	6004762	3045	5.13	1990	1990	1954	2555	1378	1968	1972.01	2.92	0	-1191	2050	2009	1964	1923	1878	1986	1900	77	587	500	1180	1	1	15348206	300	19.18	2.23	12	0.02	102.00	877.00	5430	20240812	-63.98	1560	20241209	25.38	5430	-63.98	20240812	1560	25.38	20241209	6500	-69.91	20240103	1560	25.38	20241209	2.65	N	246250	500	76 억	447708	N	N	N	N
98	20241212	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1968	-22	5	-1.11	116253003	59316	27.81	2005	2005	1919	2585	1393	1990	1959.65	3.02	0	-16202	2126	2057	1921	1852	1716	2092	1887	77	595	500	1190	1	1	15348206	302	19.29	2.24	12	0.39	102.00	877.00	5430	20240812	-63.76	1560	20241209	26.15	5430	-63.76	20240812	1560	26.15	20241209	6500	-69.72	20240103	1560	26.15	20241209	2.77	N	246250	500	76 억	463910	N	N	N	N
99	20241212	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1941	-49	5	-2.46	102239864	52133	24.44	2005	2005	1919	2585	1393	1990	1960.87	3.02	0	-16336	2126	2057	1921	1852	1716	2092	1887	77	595	500	1190	1	1	15348206	298	19.03	2.21	12	0.34	102.00	877.00	5430	20240812	-64.25	1560	20241209	24.42	5430	-64.25	20240812	1560	24.42	20241209	6500	-70.14	20240103	1560	24.42	20241209	2.77	N	246250	500	76 억	463910	N	N	N	N
100	20241212	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1970	-20	5	-1.01	91313656	46565	21.83	2005	2005	1919	2585	1393	1990	1960.70	3.02	0	-15252	2126	2057	1921	1852	1716	2092	1887	77	595	500	1190	1	1	15348206	302	19.31	2.25	12	0.30	102.00	877.00	5430	20240812	-63.72	1560	20241209	26.28	5430	-63.72	20240812	1560	26.28	20241209	6500	-69.69	20240103	1560	26.28	20241209	2.77	N	246250	500	76 억	463910	N	N	N	N
101	20241212	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1924	-66	5	-3.32	80265362	40891	19.17	2005	2005	1924	2585	1393	1990	1962.60	3.02	0	-15892	2126	2057	1921	1852	1716	2092	1887	77	595	500	1190	1	1	15348206	295	18.86	2.19	12	0.27	102.00	877.00	5430	20240812	-64.57	1560	20241209	23.33	5430	-64.57	20240812	1560	23.33	20241209	6500	-70.40	20240103	1560	23.33	20241209	2.77	N	246250	500	76 억	463910	N	N	N	N
102	20241212	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1938	-52	5	-2.61	74185044	37739	17.70	2005	2005	1929	2585	1393	1990	1965.43	3.02	0	-15130	2126	2057	1921	1852	1716	2092	1887	77	595	500	1190	1	1	15348206	297	19.00	2.21	12	0.25	102.00	877.00	5430	20240812	-64.31	1560	20241209	24.23	5430	-64.31	20240812	1560	24.23	20241209	6500	-70.18	20240103	1560	24.23	20241209	2.77	N	246250	500	76 억	463910	N	N	N	N
103	20241212	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1969	-21	5	-1.06	51672445	26131	12.25	2005	2005	1940	2585	1393	1990	1977.21	3.02	0	-11778	2126	2057	1921	1852	1716	2092	1887	77	595	500	1190	1	1	15348206	302	19.30	2.25	12	0.17	102.00	877.00	5430	20240812	-63.74	1560	20241209	26.22	5430	-63.74	20240812	1560	26.22	20241209	6500	-69.71	20240103	1560	26.22	20241209	2.77	N	246250	500	76 억	463910	N	N	N	N
104	20241212	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1957	-33	5	-1.66	40495711	20406	9.57	2005	2005	1951	2585	1393	1990	1984.37	3.02	0	-9880	2126	2057	1921	1852	1716	2092	1887	77	595	500	1190	1	1	15348206	300	19.19	2.23	12	0.13	102.00	877.00	5430	20240812	-63.96	1560	20241209	25.45	5430	-63.96	20240812	1560	25.45	20241209	6500	-69.89	20240103	1560	25.45	20241209	2.77	N	246250	500	76 억	463910	N	N	N	N
105	20241212	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	5	2	0.25	20850466	10479	4.91	2005	2005	1951	2585	1393	1990	1989.73	3.02	0	-8363	2126	2057	1921	1852	1716	2092	1887	77	595	500	1190	1	1	15348206	306	19.56	2.27	12	0.07	102.00	877.00	5430	20240812	-63.26	1560	20241209	27.88	5430	-63.26	20240812	1560	27.88	20241209	6500	-69.31	20240103	1560	27.88	20241209	2.77	N	246250	500	76 억	463910	N	N	N	N
106	20241211	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1990	205	2	11.48	403473442	211404	139.59	1785	1990	1785	2320	1250	1785	1908.50	2.49	0	78723	1895	1840	1730	1675	1565	1867	1702	77	535	500	1070	1	1	15348206	305	19.51	2.27	12	1.38	102.00	877.00	5430	20240812	-63.35	1560	20241209	27.56	5430	-63.35	20240812	1560	27.56	20241209	6500	-69.38	20240103	1560	27.56	20241209	2.92	N	246250	500	76 억	382403	N	N	N	N
107	20241211	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1977	192	2	10.76	354252617	186550	123.18	1785	1978	1785	2320	1250	1785	1898.97	2.49	0	77346	1895	1840	1730	1675	1565	1867	1702	77	535	500	1070	1	1	15348206	303	19.38	2.25	12	1.22	102.00	877.00	5430	20240812	-63.59	1560	20241209	26.73	5430	-63.59	20240812	1560	26.73	20241209	6500	-69.58	20240103	1560	26.73	20241209	2.92	N	246250	500	76 억	382403	N	N	N	N
108	20241211	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1943	158	2	8.85	284064346	150727	99.52	1785	1943	1785	2320	1250	1785	1884.63	2.49	0	64757	1895	1840	1730	1675	1565	1867	1702	77	535	500	1070	1	1	15348206	298	19.05	2.22	12	0.98	102.00	877.00	5430	20240812	-64.22	1560	20241209	24.55	5430	-64.22	20240812	1560	24.55	20241209	6500	-70.11	20240103	1560	24.55	20241209	2.92	N	246250	500	76 억	382403	N	N	N	N
109	20241211	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1911	126	2	7.06	244160407	129971	85.82	1785	1933	1785	2320	1250	1785	1878.58	2.49	0	54143	1895	1840	1730	1675	1565	1867	1702	77	535	500	1070	1	1	15348206	293	18.74	2.18	12	0.85	102.00	877.00	5430	20240812	-64.81	1560	20241209	22.50	5430	-64.81	20240812	1560	22.50	20241209	6500	-70.60	20240103	1560	22.50	20241209	2.92	N	246250	500	76 억	382403	N	N	N	N
110	20241211	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1893	108	2	6.05	210720798	112578	74.33	1785	1933	1785	2320	1250	1785	1871.78	2.49	0	58191	1895	1840	1730	1675	1565	1867	1702	77	535	500	1070	1	1	15348206	291	18.56	2.16	12	0.73	102.00	877.00	5430	20240812	-65.14	1560	20241209	21.35	5430	-65.14	20240812	1560	21.35	20241209	6500	-70.88	20240103	1560	21.35	20241209	2.92	N	246250	500	76 억	382403	N	N	N	N
111	20241211	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1902	117	2	6.55	192492592	102959	67.98	1785	1933	1785	2320	1250	1785	1869.60	2.49	0	53812	1895	1840	1730	1675	1565	1867	1702	77	535	500	1070	1	1	15348206	292	18.65	2.17	12	0.67	102.00	877.00	5430	20240812	-64.97	1560	20241209	21.92	5430	-64.97	20240812	1560	21.92	20241209	6500	-70.74	20240103	1560	21.92	20241209	2.92	N	246250	500	76 억	382403	N	N	N	N
112	20241211	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1886	101	2	5.66	122601281	66185	43.70	1785	1886	1785	2320	1250	1785	1852.40	2.49	0	34391	1895	1840	1730	1675	1565	1867	1702	77	535	500	1070	1	1	15348206	289	18.49	2.15	12	0.43	102.00	877.00	5430	20240812	-65.27	1560	20241209	20.90	5430	-65.27	20240812	1560	20.90	20241209	6500	-70.98	20240103	1560	20.90	20241209	2.92	N	246250	500	76 억	382403	N	N	N	N
113	20241211	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1836	51	2	2.86	35995917	19774	13.06	1785	1866	1785	2320	1250	1785	1820.37	2.49	0	6144	1895	1840	1730	1675	1565	1867	1702	77	535	500	1070	1	1	15348206	282	18.00	2.09	12	0.13	102.00	877.00	5430	20240812	-66.19	1560	20241209	17.69	5430	-66.19	20240812	1560	17.69	20241209	6500	-71.75	20240103	1560	17.69	20241209	2.92	N	246250	500	76 억	382403	N	N	N	N
114	20241210	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1785	135	2	8.18	259109454	150220	90.68	1647	1785	1620	2145	1155	1650	1724.80	2.08	0	62340	1943	1796	1678	1531	1413	1737	1472	77	495	500	990	1	1	15348206	274	17.50	2.04	12	0.98	102.00	877.00	5430	20240812	-67.13	1560	20241209	14.42	5430	-67.13	20240812	1560	14.42	20241209	6500	-72.54	20240103	1560	14.42	20241209	2.98	N	246250	500	76 억	319871	N	N	N	N
115	20241210	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1748	98	2	5.94	207596201	121091	73.10	1647	1757	1620	2145	1155	1650	1714.43	2.08	0	51632	1943	1796	1678	1531	1413	1737	1472	77	495	500	990	1	1	15348206	268	17.14	1.99	12	0.79	102.00	877.00	5430	20240812	-67.81	1560	20241209	12.05	5430	-67.81	20240812	1560	12.05	20241209	6500	-73.11	20240103	1560	12.05	20241209	2.98	N	246250	500	76 억	319871	N	N	N	N
116	20241210	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	90	2	5.45	176808087	103218	62.31	1647	1757	1620	2145	1155	1650	1713.02	2.08	0	45230	1943	1796	1678	1531	1413	1737	1472	77	495	500	990	1	1	15348206	267	17.06	1.98	12	0.67	102.00	877.00	5430	20240812	-67.96	1560	20241209	11.54	5430	-67.96	20240812	1560	11.54	20241209	6500	-73.23	20240103	1560	11.54	20241209	2.98	N	246250	500	76 억	319871	N	N	N	N
117	20241210	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	90	2	5.45	167467319	97840	59.06	1647	1757	1620	2145	1155	1650	1711.71	2.08	0	44340	1943	1796	1678	1531	1413	1737	1472	77	495	500	990	1	1	15348206	267	17.06	1.98	12	0.64	102.00	877.00	5430	20240812	-67.96	1560	20241209	11.54	5430	-67.96	20240812	1560	11.54	20241209	6500	-73.23	20240103	1560	11.54	20241209	2.98	N	246250	500	76 억	319871	N	N	N	N
118	20241210	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1744	94	2	5.70	146112601	85511	51.62	1647	1757	1620	2145	1155	1650	1708.77	2.08	0	41493	1943	1796	1678	1531	1413	1737	1472	77	495	500	990	1	1	15348206	268	17.10	1.99	12	0.56	102.00	877.00	5430	20240812	-67.88	1560	20241209	11.79	5430	-67.88	20240812	1560	11.79	20241209	6500	-73.17	20240103	1560	11.79	20241209	2.98	N	246250	500	76 억	319871	N	N	N	N
119	20241210	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1746	96	2	5.82	133637804	78364	47.30	1647	1757	1620	2145	1155	1650	1705.42	2.08	0	36762	1943	1796	1678	1531	1413	1737	1472	77	495	500	990	1	1	15348206	268	17.12	1.99	12	0.51	102.00	877.00	5430	20240812	-67.85	1560	20241209	11.92	5430	-67.85	20240812	1560	11.92	20241209	6500	-73.14	20240103	1560	11.92	20241209	2.98	N	246250	500	76 억	319871	N	N	N	N
120	20241210	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	81	2	4.91	111568578	65695	39.66	1647	1757	1620	2145	1155	1650	1698.35	2.08	0	30026	1943	1796	1678	1531	1413	1737	1472	77	495	500	990	1	1	15348206	266	16.97	1.97	12	0.43	102.00	877.00	5430	20240812	-68.12	1560	20241209	10.96	5430	-68.12	20240812	1560	10.96	20241209	6500	-73.37	20240103	1560	10.96	20241209	2.98	N	246250	500	76 억	319871	N	N	N	N
121	20241210	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1669	19	2	1.15	26310273	15944	9.62	1647	1689	1620	2145	1155	1650	1650.17	2.08	0	8196	1943	1796	1678	1531	1413	1737	1472	77	495	500	990	1	1	15348206	256	16.36	1.90	12	0.10	102.00	877.00	5430	20240812	-69.26	1560	20241209	6.99	5430	-69.26	20240812	1560	6.99	20241209	6500	-74.32	20240103	1560	6.99	20241209	2.98	N	246250	500	76 억	319871	N	N	N	N
122	20241209	161002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1650	-179	5	-9.79	272079205	162115	97.62	1825	1825	1560	2375	1281	1829	1678.45	1.98	0	15457	1955	1892	1801	1738	1647	1846	1692	77	546	500	1090	1	1	15348206	253	16.18	1.88	12	1.06	102.00	877.00	5430	20240812	-69.61	1560	20241209	5.77	5430	-69.61	20240812	1560	5.77	20241209	6500	-74.62	20240103	1560	5.77	20241209	3.01	N	246250	500	76 억	304414	N	N	N	N
123	20241209	151003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1653	-176	5	-9.62	206884320	122407	73.71	1825	1825	1560	2375	1281	1829	1690.13	1.98	0	14227	1955	1892	1801	1738	1647	1846	1692	77	546	500	1090	1	1	15348206	254	16.21	1.88	12	0.80	102.00	877.00	5430	20240812	-69.56	1560	20241209	5.96	5430	-69.56	20240812	1560	5.96	20241209	6500	-74.57	20240103	1560	5.96	20241209	3.01	N	246250	500	76 억	304414	N	N	N	N
124	20241209	141004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1688	-141	5	-7.71	149289772	87378	52.61	1825	1825	1651	2375	1281	1829	1708.55	1.98	0	7702	1955	1892	1801	1738	1647	1846	1692	77	546	500	1090	1	1	15348206	259	16.55	1.92	12	0.57	102.00	877.00	5430	20240812	-68.91	1651	20241209	2.24	5430	-68.91	20240812	1651	2.24	20241209	6500	-74.03	20240103	1651	2.24	20241209	3.01	N	246250	500	76 억	304414	N	N	N	N
125	20241209	131007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1661	-168	5	-9.19	130668200	76241	45.91	1825	1825	1651	2375	1281	1829	1713.88	1.98	0	5439	1955	1892	1801	1738	1647	1846	1692	77	546	500	1090	1	1	15348206	255	16.28	1.89	12	0.50	102.00	877.00	5430	20240812	-69.41	1651	20241209	0.61	5430	-69.41	20240812	1651	0.61	20241209	6500	-74.45	20240103	1651	0.61	20241209	3.01	N	246250	500	76 억	304414	N	N	N	N
126	20241209	121003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1709	-120	5	-6.56	88609239	51175	30.81	1825	1825	1690	2375	1281	1829	1731.49	1.98	0	-2719	1955	1892	1801	1738	1647	1846	1692	77	546	500	1090	1	1	15348206	262	16.75	1.95	12	0.33	102.00	877.00	5430	20240812	-68.53	1690	20241209	1.12	5430	-68.53	20240812	1690	1.12	20241209	6500	-73.71	20240103	1690	1.12	20241209	3.01	N	246250	500	76 억	304414	N	N	N	N
127	20241209	111004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1710	-119	5	-6.51	79057277	45551	27.43	1825	1825	1705	2375	1281	1829	1735.58	1.98	0	-2287	1955	1892	1801	1738	1647	1846	1692	77	546	500	1090	1	1	15348206	262	16.76	1.95	12	0.30	102.00	877.00	5430	20240812	-68.51	1705	20241209	0.29	5430	-68.51	20240812	1705	0.29	20241209	6500	-73.69	20240103	1705	0.29	20241209	3.01	N	246250	500	76 억	304414	N	N	N	N
128	20241209	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1747	-82	5	-4.48	45238166	25854	15.57	1825	1825	1719	2375	1281	1829	1749.76	1.98	0	-3483	1955	1892	1801	1738	1647	1846	1692	77	546	500	1090	1	1	15348206	268	17.13	1.99	12	0.17	102.00	877.00	5430	20240812	-67.83	1710	20241206	2.16	5430	-67.83	20240812	1710	2.16	20241206	6500	-73.12	20240103	1710	2.16	20241206	3.01	N	246250	500	76 억	304414	N	N	N	N
129	20241209	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	-89	5	-4.87	11580911	6495	3.91	1825	1825	1740	2375	1281	1829	1783.05	1.98	0	-4	1955	1892	1801	1738	1647	1846	1692	77	546	500	1090	1	1	15348206	267	17.06	1.98	12	0.04	102.00	877.00	5430	20240812	-67.96	1710	20241206	1.75	5430	-67.96	20240812	1710	1.75	20241206	6500	-73.23	20240103	1710	1.75	20241206	3.01	N	246250	500	76 억	304414	N	N	N	N
130	20241206	160954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1829	-68	5	-3.58	297448508	165519	183.74	1864	1864	1710	2465	1328	1897	1797.07	2.04	0	-8311	1960	1928	1882	1850	1804	1905	1827	77	568	500	1130	1	1	15348206	281	17.93	2.09	12	1.08	102.00	877.00	5430	20240812	-66.32	1710	20241206	6.96	5430	-66.32	20240812	1710	6.96	20241206	6500	-71.86	20240103	1710	6.96	20241206	3.05	N	246250	500	76 억	312725	N	N	N	N
131	20241206	150959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1813	-84	5	-4.43	266121929	148324	164.65	1864	1864	1710	2465	1328	1897	1794.19	2.04	0	-6014	1960	1928	1882	1850	1804	1905	1827	77	568	500	1130	1	1	15348206	278	17.77	2.07	12	0.97	102.00	877.00	5430	20240812	-66.61	1710	20241206	6.02	5430	-66.61	20240812	1710	6.02	20241206	6500	-72.11	20240103	1710	6.02	20241206	3.05	N	246250	500	76 억	312725	N	N	N	N
132	20241206	140956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1762	-135	5	-7.12	245556078	136857	151.92	1864	1864	1710	2465	1328	1897	1794.25	2.04	0	-10452	1960	1928	1882	1850	1804	1905	1827	77	568	500	1130	1	1	15348206	270	17.27	2.01	12	0.89	102.00	877.00	5430	20240812	-67.55	1710	20241206	3.04	5430	-67.55	20240812	1710	3.04	20241206	6500	-72.89	20240103	1710	3.04	20241206	3.05	N	246250	500	76 억	312725	N	N	N	N
133	20241206	130957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1768	-129	5	-6.80	236173681	131583	146.07	1864	1864	1710	2465	1328	1897	1794.86	2.04	0	-11062	1960	1928	1882	1850	1804	1905	1827	77	568	500	1130	1	1	15348206	271	17.33	2.02	12	0.86	102.00	877.00	5430	20240812	-67.44	1710	20241206	3.39	5430	-67.44	20240812	1710	3.39	20241206	6500	-72.80	20240103	1710	3.39	20241206	3.05	N	246250	500	76 억	312725	N	N	N	N
134	20241206	120952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1818	-79	5	-4.16	215381869	119801	132.99	1864	1864	1710	2465	1328	1897	1797.83	2.04	0	-13695	1960	1928	1882	1850	1804	1905	1827	77	568	500	1130	1	1	15348206	279	17.82	2.07	12	0.78	102.00	877.00	5430	20240812	-66.52	1710	20241206	6.32	5430	-66.52	20240812	1710	6.32	20241206	6500	-72.03	20240103	1710	6.32	20241206	3.05	N	246250	500	76 억	312725	N	N	N	N
135	20241206	110947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1742	-155	5	-8.17	180186431	99935	110.94	1864	1864	1710	2465	1328	1897	1803.04	2.04	0	-19995	1960	1928	1882	1850	1804	1905	1827	77	568	500	1130	1	1	15348206	267	17.08	1.99	12	0.65	102.00	877.00	5430	20240812	-67.92	1710	20241206	1.87	5430	-67.92	20240812	1710	1.87	20241206	6500	-73.20	20240103	1710	1.87	20241206	3.05	N	246250	500	76 억	312725	N	N	N	N
136	20241206	100948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1818	-79	5	-4.16	68142095	37079	41.16	1864	1864	1814	2465	1328	1897	1837.75	2.04	0	-12389	1960	1928	1882	1850	1804	1905	1827	77	568	500	1130	1	1	15348206	279	17.82	2.07	12	0.24	102.00	877.00	5430	20240812	-66.52	1814	20241206	0.22	5430	-66.52	20240812	1814	0.22	20241206	6500	-72.03	20240103	1814	0.22	20241206	3.05	N	246250	500	76 억	312725	N	N	N	N
137	20241206	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1858	-39	5	-2.06	7752566	4162	4.62	1864	1864	1858	2465	1328	1897	1862.70	2.04	0	-207	1960	1928	1882	1850	1804	1905	1827	77	568	500	1130	1	1	15348206	285	18.22	2.12	12	0.03	102.00	877.00	5430	20240812	-65.78	1836	20241205	1.20	5430	-65.78	20240812	1836	1.20	20241205	6500	-71.42	20240103	1836	1.20	20241205	3.05	N	246250	500	76 억	312725	N	N	N	N
138	20241205	160936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1897	-18	5	-0.94	168777118	90080	48.20	1899	1914	1836	2485	1341	1915	1873.63	2.17	0	-21052	2071	1993	1919	1841	1767	1956	1804	77	570	500	1140	1	1	15348206	291	18.60	2.16	12	0.59	102.00	877.00	5430	20240812	-65.06	1836	20241205	3.32	5430	-65.06	20240812	1836	3.32	20241205	6500	-70.82	20240103	1836	3.32	20241205	2.97	N	246250	500	76 억	333757	N	N	N	N
139	20241205	150943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1883	-32	5	-1.67	148444934	79349	42.46	1899	1914	1836	2485	1341	1915	1870.79	2.17	0	-17140	2071	1993	1919	1841	1767	1956	1804	77	570	500	1140	1	1	15348206	289	18.46	2.15	12	0.52	102.00	877.00	5430	20240812	-65.32	1836	20241205	2.56	5430	-65.32	20240812	1836	2.56	20241205	6500	-71.03	20240103	1836	2.56	20241205	2.97	N	246250	500	76 억	333757	N	N	N	N
140	20241205	140929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1870	-45	5	-2.35	125329038	67008	35.86	1899	1914	1836	2485	1341	1915	1870.36	2.17	0	-9935	2071	1993	1919	1841	1767	1956	1804	77	570	500	1140	1	1	15348206	287	18.33	2.13	12	0.44	102.00	877.00	5430	20240812	-65.56	1836	20241205	1.85	5430	-65.56	20240812	1836	1.85	20241205	6500	-71.23	20240103	1836	1.85	20241205	2.97	N	246250	500	76 억	333757	N	N	N	N
141	20241205	130939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1870	-45	5	-2.35	113526521	60722	32.49	1899	1914	1836	2485	1341	1915	1869.61	2.17	0	-6017	2071	1993	1919	1841	1767	1956	1804	77	570	500	1140	1	1	15348206	287	18.33	2.13	12	0.40	102.00	877.00	5430	20240812	-65.56	1836	20241205	1.85	5430	-65.56	20240812	1836	1.85	20241205	6500	-71.23	20240103	1836	1.85	20241205	2.97	N	246250	500	76 억	333757	N	N	N	N
142	20241205	120938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1912	-3	5	-0.16	85035139	45367	24.28	1899	1914	1836	2485	1341	1915	1874.38	2.17	0	-6026	2071	1993	1919	1841	1767	1956	1804	77	570	500	1140	1	1	15348206	293	18.75	2.18	12	0.30	102.00	877.00	5430	20240812	-64.79	1836	20241205	4.14	5430	-64.79	20240812	1836	4.14	20241205	6500	-70.58	20240103	1836	4.14	20241205	2.97	N	246250	500	76 억	333757	N	N	N	N
143	20241205	110937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1899	-16	5	-0.84	68755398	36765	19.67	1899	1914	1836	2485	1341	1915	1870.13	2.17	0	-6081	2071	1993	1919	1841	1767	1956	1804	77	570	500	1140	1	1	15348206	291	18.62	2.17	12	0.24	102.00	877.00	5430	20240812	-65.03	1836	20241205	3.43	5430	-65.03	20240812	1836	3.43	20241205	6500	-70.78	20240103	1836	3.43	20241205	2.97	N	246250	500	76 억	333757	N	N	N	N
144	20241205	100936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1838	-77	5	-4.02	42169270	22588	12.09	1899	1914	1838	2485	1341	1915	1866.89	2.17	0	-6160	2071	1993	1919	1841	1767	1956	1804	77	570	500	1140	1	1	15348206	282	18.02	2.10	12	0.15	102.00	877.00	5430	20240812	-66.15	1838	20241205	0.00	5430	-66.15	20240812	1838	0.00	20241205	6500	-71.72	20240103	1838	0.00	20241205	2.97	N	246250	500	76 억	333757	N	N	N	N
145	20241205	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1883	-32	5	-1.67	4824180	2539	1.36	1899	1914	1883	2485	1341	1915	1900.03	2.17	0	-1802	2071	1993	1919	1841	1767	1956	1804	77	570	500	1140	1	1	15348206	289	18.46	2.15	12	0.02	102.00	877.00	5430	20240812	-65.32	1845	20241204	2.06	5430	-65.32	20240812	1845	2.06	20241204	6500	-71.03	20240103	1845	2.06	20241204	2.97	N	246250	500	76 억	333757	N	N	N	N
146	20241204	160922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1915	-83	5	-4.15	343747264	182266	209.45	1916	1997	1845	2595	1399	1998	1885.74	2.09	0	13025	2049	2023	2004	1978	1959	2014	1969	77	597	500	1190	1	1	15348206	294	18.77	2.18	12	1.19	102.00	877.00	5430	20240812	-64.73	1845	20241204	3.79	5430	-64.73	20240812	1845	3.79	20241204	6500	-70.54	20240103	1845	3.79	20241204	2.97	N	246250	500	76 억	320127	N	N	N	N
147	20241204	150921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1881	-117	5	-5.86	327282541	173649	199.55	1916	1997	1845	2595	1399	1998	1884.74	2.09	0	15288	2049	2023	2004	1978	1959	2014	1969	77	597	500	1190	1	1	15348206	289	18.44	2.14	12	1.13	102.00	877.00	5430	20240812	-65.36	1845	20241204	1.95	5430	-65.36	20240812	1845	1.95	20241204	6500	-71.06	20240103	1845	1.95	20241204	2.97	N	246250	500	76 억	320127	N	N	N	N
148	20241204	140924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1880	-118	5	-5.91	295732552	156894	180.29	1916	1997	1845	2595	1399	1998	1884.92	2.09	0	12040	2049	2023	2004	1978	1959	2014	1969	77	597	500	1190	1	1	15348206	289	18.43	2.14	12	1.02	102.00	877.00	5430	20240812	-65.38	1845	20241204	1.90	5430	-65.38	20240812	1845	1.90	20241204	6500	-71.08	20240103	1845	1.90	20241204	2.97	N	246250	500	76 억	320127	N	N	N	N
149	20241204	130915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1867	-131	5	-6.56	265194932	140763	161.76	1916	1997	1845	2595	1399	1998	1883.98	2.09	0	18541	2049	2023	2004	1978	1959	2014	1969	77	597	500	1190	1	1	15348206	287	18.30	2.13	12	0.92	102.00	877.00	5430	20240812	-65.62	1845	20241204	1.19	5430	-65.62	20240812	1845	1.19	20241204	6500	-71.28	20240103	1845	1.19	20241204	2.97	N	246250	500	76 억	320127	N	N	N	N
150	20241204	120911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1860	-138	5	-6.91	240210500	127386	146.38	1916	1997	1845	2595	1399	1998	1885.69	2.09	0	9255	2049	2023	2004	1978	1959	2014	1969	77	597	500	1190	1	1	15348206	285	18.24	2.12	12	0.83	102.00	877.00	5430	20240812	-65.75	1845	20241204	0.81	5430	-65.75	20240812	1845	0.81	20241204	6500	-71.38	20240103	1845	0.81	20241204	2.97	N	246250	500	76 억	320127	N	N	N	N
151	20241204	110904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1877	-121	5	-6.06	129738635	67951	78.08	1916	1997	1870	2595	1399	1998	1909.30	2.09	0	-1227	2049	2023	2004	1978	1959	2014	1969	77	597	500	1190	1	1	15348206	288	18.40	2.14	12	0.44	102.00	877.00	5430	20240812	-65.43	1870	20241204	0.37	5430	-65.43	20240812	1870	0.37	20241204	6500	-71.12	20240103	1870	0.37	20241204	2.97	N	246250	500	76 억	320127	N	N	N	N
152	20241204	100908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1924	-74	5	-3.70	86974983	45405	52.18	1916	1997	1895	2595	1399	1998	1915.54	2.09	0	-6290	2049	2023	2004	1978	1959	2014	1969	77	597	500	1190	1	1	15348206	295	18.86	2.19	12	0.30	102.00	877.00	5430	20240812	-64.57	1895	20241204	1.53	5430	-64.57	20240812	1895	1.53	20241204	6500	-70.40	20240103	1895	1.53	20241204	2.97	N	246250	500	76 억	320127	N	N	N	N
153	20241204	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1948	-50	5	-2.50	17308739	8982	10.32	1916	1997	1916	2595	1399	1998	1927.05	2.09	0	697	2049	2023	2004	1978	1959	2014	1969	77	597	500	1190	1	1	15348206	299	19.10	2.22	12	0.06	102.00	877.00	5430	20240812	-64.13	1910	20241202	1.99	5430	-64.13	20240812	1910	1.99	20241202	6500	-70.03	20240103	1910	1.99	20241202	2.97	N	246250	500	76 억	320127	N	N	N	N
154	20241203	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1998	0	3	0.00	173940330	86953	80.19	2030	2030	1985	2595	1399	1998	2000.40	2.01	0	11358	2179	2088	1999	1908	1819	2044	1864	77	597	500	1190	1	1	15348206	307	19.59	2.28	12	0.57	102.00	877.00	5430	20240812	-63.20	1910	20241202	4.61	5430	-63.20	20240812	1910	4.61	20241202	6500	-69.26	20240103	1910	4.61	20241202	3.00	N	246250	500	76 억	309178	N	N	N	N
155	20241203	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	7	2	0.35	167001006	83475	76.99	2030	2030	1985	2595	1399	1998	2000.61	2.01	0	10524	2179	2088	1999	1908	1819	2044	1864	77	597	500	1190	5	1	15348206	308	19.66	2.29	12	0.54	102.00	877.00	5430	20240812	-63.08	1910	20241202	4.97	5430	-63.08	20240812	1910	4.97	20241202	6500	-69.15	20240103	1910	4.97	20241202	3.00	N	246250	500	76 억	309178	N	N	N	N
156	20241203	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	-3	5	-0.15	134922832	67411	62.17	2030	2030	1985	2595	1399	1998	2001.50	2.01	0	8652	2179	2088	1999	1908	1819	2044	1864	77	597	500	1190	1	1	15348206	306	19.56	2.27	12	0.44	102.00	877.00	5430	20240812	-63.26	1910	20241202	4.45	5430	-63.26	20240812	1910	4.45	20241202	6500	-69.31	20240103	1910	4.45	20241202	3.00	N	246250	500	76 억	309178	N	N	N	N
157	20241203	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1998	0	3	0.00	115575627	57733	53.24	2030	2030	1985	2595	1399	1998	2001.90	2.01	0	7675	2179	2088	1999	1908	1819	2044	1864	77	597	500	1190	1	1	15348206	307	19.59	2.28	12	0.38	102.00	877.00	5430	20240812	-63.20	1910	20241202	4.61	5430	-63.20	20240812	1910	4.61	20241202	6500	-69.26	20240103	1910	4.61	20241202	3.00	N	246250	500	76 억	309178	N	N	N	N
158	20241203	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1998	0	3	0.00	53892969	26979	24.88	2030	2030	1985	2595	1399	1998	1997.59	2.01	0	2227	2179	2088	1999	1908	1819	2044	1864	77	597	500	1190	1	1	15348206	307	19.59	2.28	12	0.18	102.00	877.00	5430	20240812	-63.20	1910	20241202	4.61	5430	-63.20	20240812	1910	4.61	20241202	6500	-69.26	20240103	1910	4.61	20241202	3.00	N	246250	500	76 억	309178	N	N	N	N
159	20241203	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1996	-2	5	-0.10	31578474	15786	14.56	2030	2030	1985	2595	1399	1998	2000.41	2.01	0	2853	2179	2088	1999	1908	1819	2044	1864	77	597	500	1190	1	1	15348206	306	19.57	2.28	12	0.10	102.00	877.00	5430	20240812	-63.24	1910	20241202	4.50	5430	-63.24	20240812	1910	4.50	20241202	6500	-69.29	20240103	1910	4.50	20241202	3.00	N	246250	500	76 억	309178	N	N	N	N
160	20241203	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	7	2	0.35	23322154	11652	10.75	2030	2030	1985	2595	1399	1998	2001.56	2.01	0	4396	2179	2088	1999	1908	1819	2044	1864	77	597	500	1190	5	1	15348206	308	19.66	2.29	12	0.08	102.00	877.00	5430	20240812	-63.08	1910	20241202	4.97	5430	-63.08	20240812	1910	4.97	20241202	6500	-69.15	20240103	1910	4.97	20241202	3.00	N	246250	500	76 억	309178	N	N	N	N
161	20241203	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	12	2	0.60	3917616	1943	1.79	2030	2030	1989	2595	1399	1998	2016.27	2.01	0	10	2179	2088	1999	1908	1819	2044	1864	77	597	500	1190	5	1	15348206	308	19.71	2.29	12	0.01	102.00	877.00	5430	20240812	-62.98	1910	20241202	5.24	5430	-62.98	20240812	1910	5.24	20241202	6500	-69.08	20240103	1910	5.24	20241202	3.00	N	246250	500	76 억	309178	N	N	N	N
162	20241202	160935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1998	-22	5	-1.09	215052747	106980	77.32	2020	2090	1910	2625	1415	2020	2010.22	1.87	0	21791	2216	2117	2061	1962	1906	2090	1935	77	605	500	1210	1	1	15348206	307	19.59	2.28	12	0.70	102.00	877.00	5430	20240812	-63.20	1910	20241202	4.61	5430	-63.20	20240812	1910	4.61	20241202	6500	-69.26	20240103	1910	4.61	20241202	3.00	N	246250	500	76 억	287564	N	N	N	N
163	20241202	151051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2005	-15	5	-0.74	208806624	103861	75.06	2020	2090	1910	2625	1415	2020	2010.44	1.87	0	22334	2216	2117	2061	1962	1906	2090	1935	77	605	500	1210	5	1	15348206	308	19.66	2.29	12	0.68	102.00	877.00	5430	20240812	-63.08	1910	20241202	4.97	5430	-63.08	20240812	1910	4.97	20241202	6500	-69.15	20240103	1910	4.97	20241202	3.00	N	246250	500	76 억	287564	N	N	N	N
164	20241202	141009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2025	5	2	0.25	196752860	97851	70.72	2020	2090	1910	2625	1415	2020	2010.74	1.87	0	24696	2216	2117	2061	1962	1906	2090	1935	77	605	500	1210	5	1	15348206	311	19.85	2.31	12	0.64	102.00	877.00	5430	20240812	-62.71	1910	20241202	6.02	5430	-62.71	20240812	1910	6.02	20241202	6500	-68.85	20240103	1910	6.02	20241202	3.00	N	246250	500	76 억	287564	N	N	N	N
165	20241202	130950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1993	-27	5	-1.34	169624656	84372	60.98	2020	2090	1910	2625	1415	2020	2010.44	1.87	0	24726	2216	2117	2061	1962	1906	2090	1935	77	605	500	1210	1	1	15348206	306	19.54	2.27	12	0.55	102.00	877.00	5430	20240812	-63.30	1910	20241202	4.35	5430	-63.30	20240812	1910	4.35	20241202	6500	-69.34	20240103	1910	4.35	20241202	3.00	N	246250	500	76 억	287564	N	N	N	N
166	20241202	121011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1998	-22	5	-1.09	157890633	78486	56.72	2020	2090	1910	2625	1415	2020	2011.70	1.87	0	27030	2216	2117	2061	1962	1906	2090	1935	77	605	500	1210	1	1	15348206	307	19.59	2.28	12	0.51	102.00	877.00	5430	20240812	-63.20	1910	20241202	4.61	5430	-63.20	20240812	1910	4.61	20241202	6500	-69.26	20240103	1910	4.61	20241202	3.00	N	246250	500	76 억	287564	N	N	N	N
167	20241202	110915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2020	0	3	0.00	155047019	77067	55.70	2020	2090	1910	2625	1415	2020	2011.85	1.87	0	26973	2216	2117	2061	1962	1906	2090	1935	77	605	500	1210	5	1	15348206	310	19.80	2.30	12	0.50	102.00	877.00	5430	20240812	-62.80	1910	20241202	5.76	5430	-62.80	20240812	1910	5.76	20241202	6500	-68.92	20240103	1910	5.76	20241202	3.00	N	246250	500	76 억	287564	N	N	N	N
168	20241202	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	10	2	0.50	65044110	31903	23.06	2020	2090	2015	2625	1415	2020	2038.81	1.87	0	15266	2216	2117	2061	1962	1906	2090	1935	77	605	500	1210	5	1	15348206	312	19.90	2.31	12	0.21	102.00	877.00	5430	20240812	-62.62	2005	20241129	1.25	5430	-62.62	20240812	2005	1.25	20241129	6500	-68.77	20240103	2005	1.25	20241129	3.00	N	246250	500	76 억	287564	N	N	N	N
169	20241202	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	35	2	1.73	29159485	14210	10.27	2020	2090	2020	2625	1415	2020	2052.04	1.87	0	9235	2216	2117	2061	1962	1906	2090	1935	77	605	500	1210	5	1	15348206	315	20.15	2.34	12	0.09	102.00	877.00	5430	20240812	-62.15	2005	20241129	2.49	5430	-62.15	20240812	2005	2.49	20241129	6500	-68.38	20240103	2005	2.49	20241129	3.00	N	246250	500	76 억	287564	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History