KissMeData/263700/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	161123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2515	45	2	1.82	109473055	43929	61.23	2520	2545	2420	3210	1730	2470	2492.01	0.67	10785	10843	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	488	-2.00	0.71	12	0.23	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	7800	-67.76	20240220	1980	27.02	20241209	7800	-67.76	20240220	1980	27.02	20241209	1.79	N	263700	500	98 억	129860	N	N	N	N
3	20241231	151108	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2515	45	2	1.82	109473055	43929	61.23	2520	2545	2420	3210	1730	2470	2492.01	0.67	10785	10843	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	488	-2.00	0.71	12	0.23	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	7800	-67.76	20240220	1980	27.02	20241209	7800	-67.76	20240220	1980	27.02	20241209	1.79	N	263700	500	98 억	129860	N	N	N	N
4	20241231	141123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2515	45	2	1.82	109473055	43929	61.23	2520	2545	2420	3210	1730	2470	2492.01	0.67	10785	10843	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	488	-2.00	0.71	12	0.23	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	7800	-67.76	20240220	1980	27.02	20241209	7800	-67.76	20240220	1980	27.02	20241209	1.79	N	263700	500	98 억	129860	N	N	N	N
5	20241231	131124	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2515	45	2	1.82	109473055	43929	61.23	2520	2545	2420	3210	1730	2470	2492.01	0.67	10785	10843	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	488	-2.00	0.71	12	0.23	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	7800	-67.76	20240220	1980	27.02	20241209	7800	-67.76	20240220	1980	27.02	20241209	1.79	N	263700	500	98 억	129860	N	N	N	N
6	20241231	121122	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2515	45	2	1.82	109473055	43929	61.23	2520	2545	2420	3210	1730	2470	2492.01	0.67	10785	10843	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	488	-2.00	0.71	12	0.23	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	7800	-67.76	20240220	1980	27.02	20241209	7800	-67.76	20240220	1980	27.02	20241209	1.79	N	263700	500	98 억	129860	N	N	N	N
7	20241231	111122	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2515	45	2	1.82	109473055	43929	61.23	2520	2545	2420	3210	1730	2470	2492.01	0.67	10785	10843	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	488	-2.00	0.71	12	0.23	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	7800	-67.76	20240220	1980	27.02	20241209	7800	-67.76	20240220	1980	27.02	20241209	1.79	N	263700	500	98 억	129860	N	N	N	N
8	20241231	101115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2515	45	2	1.82	109473055	43929	61.23	2520	2545	2420	3210	1730	2470	2492.01	0.67	10785	10843	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	488	-2.00	0.71	12	0.23	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	7800	-67.76	20240220	1980	27.02	20241209	7800	-67.76	20240220	1980	27.02	20241209	1.79	N	263700	500	98 억	129860	N	N	N	N
9	20241231	091118	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2515	45	2	1.82	109473055	43929	61.23	2520	2545	2420	3210	1730	2470	2492.01	0.67	10785	10843	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	488	-2.00	0.71	12	0.23	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	7800	-67.76	20240220	1980	27.02	20241209	7800	-67.76	20240220	1980	27.02	20241209	1.79	N	263700	500	98 억	129860	N	N	N	N
10	20241230	161116	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2515	45	2	1.82	109294390	43858	61.13	2520	2545	2420	3210	1730	2470	2492.01	0.61	0	10843	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	488	-2.00	0.71	12	0.23	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	7800	-67.76	20240220	1980	27.02	20241209	7800	-67.76	20240220	1980	27.02	20241209	1.79	N	263700	500	98 억	119075	N	N	N	N
11	20241230	151119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	30	2	1.21	106380120	42698	59.52	2520	2545	2420	3210	1730	2470	2491.45	0.61	0	11126	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	485	-1.98	0.71	12	0.22	-1260.00	3536.00	7800	20240220	-67.95	1980	20241209	26.26	7800	-67.95	20240220	1980	26.26	20241209	7800	-67.95	20240220	1980	26.26	20241209	1.79	N	263700	500	98 억	119075	N	N	N	N
12	20241230	141120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2535	65	2	2.63	48411225	19534	27.23	2520	2545	2420	3210	1730	2470	2478.31	0.61	0	3083	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	492	-2.01	0.72	12	0.10	-1260.00	3536.00	7800	20240220	-67.50	1980	20241209	28.03	7800	-67.50	20240220	1980	28.03	20241209	7800	-67.50	20240220	1980	28.03	20241209	1.79	N	263700	500	98 억	119075	N	N	N	N
13	20241230	131121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	60	2	2.43	44384735	17943	25.01	2520	2530	2420	3210	1730	2470	2473.65	0.61	0	2185	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	491	-2.01	0.72	12	0.09	-1260.00	3536.00	7800	20240220	-67.56	1980	20241209	27.78	7800	-67.56	20240220	1980	27.78	20241209	7800	-67.56	20240220	1980	27.78	20241209	1.79	N	263700	500	98 억	119075	N	N	N	N
14	20241230	121116	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	60	2	2.43	38046135	15428	21.51	2520	2530	2420	3210	1730	2470	2466.04	0.61	0	2067	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	491	-2.01	0.72	12	0.08	-1260.00	3536.00	7800	20240220	-67.56	1980	20241209	27.78	7800	-67.56	20240220	1980	27.78	20241209	7800	-67.56	20240220	1980	27.78	20241209	1.79	N	263700	500	98 억	119075	N	N	N	N
15	20241230	111119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2520	50	2	2.02	32676280	13292	18.53	2520	2520	2420	3210	1730	2470	2458.34	0.61	0	1623	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	489	-2.00	0.71	12	0.07	-1260.00	3536.00	7800	20240220	-67.69	1980	20241209	27.27	7800	-67.69	20240220	1980	27.27	20241209	7800	-67.69	20240220	1980	27.27	20241209	1.79	N	263700	500	98 억	119075	N	N	N	N
16	20241230	101118	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	30	2	1.21	26942215	11004	15.34	2520	2520	2420	3210	1730	2470	2448.40	0.61	0	2965	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	485	-1.98	0.71	12	0.06	-1260.00	3536.00	7800	20240220	-67.95	1980	20241209	26.26	7800	-67.95	20240220	1980	26.26	20241209	7800	-67.95	20240220	1980	26.26	20241209	1.79	N	263700	500	98 억	119075	N	N	N	N
17	20241230	091120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2430	-40	5	-1.62	11355880	4632	6.46	2520	2520	2430	3210	1730	2470	2451.61	0.61	0	925	2616	2542	2501	2427	2386	2522	2407	98	740	500	1530	5	1	19414200	472	-1.93	0.69	12	0.02	-1260.00	3536.00	7800	20240220	-68.85	1980	20241209	22.73	7800	-68.85	20240220	1980	22.73	20241209	7800	-68.85	20240220	1980	22.73	20241209	1.79	N	263700	500	98 억	119075	N	N	N	N
18	20241227	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-75	5	-2.95	178237075	71482	126.17	2520	2575	2460	3305	1785	2545	2493.45	0.57	0	8042	2665	2605	2565	2505	2465	2585	2485	98	760	500	1570	5	1	19414200	480	-1.96	0.70	12	0.37	-1260.00	3536.00	7800	20240220	-68.33	1980	20241209	24.75	7800	-68.33	20240220	1980	24.75	20241209	7800	-68.33	20240220	1980	24.75	20241209	1.78	N	263700	500	98 억	111006	N	N	N	N
19	20241227	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	-55	5	-2.16	164899595	66088	116.65	2520	2575	2470	3305	1785	2545	2495.15	0.57	0	8387	2665	2605	2565	2505	2465	2585	2485	98	760	500	1570	5	1	19414200	483	-1.98	0.70	12	0.34	-1260.00	3536.00	7800	20240220	-68.08	1980	20241209	25.76	7800	-68.08	20240220	1980	25.76	20241209	7800	-68.08	20240220	1980	25.76	20241209	1.78	N	263700	500	98 억	111006	N	N	N	N
20	20241227	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-50	5	-1.96	148187170	59359	104.77	2520	2575	2470	3305	1785	2545	2496.46	0.57	0	7751	2665	2605	2565	2505	2465	2585	2485	98	760	500	1570	5	1	19414200	484	-1.98	0.71	12	0.31	-1260.00	3536.00	7800	20240220	-68.01	1980	20241209	26.01	7800	-68.01	20240220	1980	26.01	20241209	7800	-68.01	20240220	1980	26.01	20241209	1.78	N	263700	500	98 억	111006	N	N	N	N
21	20241227	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	-60	5	-2.36	86001565	34240	60.44	2520	2575	2470	3305	1785	2545	2511.73	0.57	0	3874	2665	2605	2565	2505	2465	2585	2485	98	760	500	1570	5	1	19414200	482	-1.97	0.70	12	0.18	-1260.00	3536.00	7800	20240220	-68.14	1980	20241209	25.51	7800	-68.14	20240220	1980	25.51	20241209	7800	-68.14	20240220	1980	25.51	20241209	1.78	N	263700	500	98 억	111006	N	N	N	N
22	20241227	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-65	5	-2.55	58985230	23359	41.23	2520	2575	2480	3305	1785	2545	2525.16	0.57	0	-441	2665	2605	2565	2505	2465	2585	2485	98	760	500	1570	5	1	19414200	481	-1.97	0.70	12	0.12	-1260.00	3536.00	7800	20240220	-68.21	1980	20241209	25.25	7800	-68.21	20240220	1980	25.25	20241209	7800	-68.21	20240220	1980	25.25	20241209	1.78	N	263700	500	98 억	111006	N	N	N	N
23	20241227	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	5	2	0.20	49880540	19727	34.82	2520	2575	2490	3305	1785	2545	2528.54	0.57	0	-106	2665	2605	2565	2505	2465	2585	2485	98	760	500	1570	5	1	19414200	495	-2.02	0.72	12	0.10	-1260.00	3536.00	7800	20240220	-67.31	1980	20241209	28.79	7800	-67.31	20240220	1980	28.79	20241209	7800	-67.31	20240220	1980	28.79	20241209	1.78	N	263700	500	98 억	111006	N	N	N	N
24	20241227	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-5	5	-0.20	33323625	13232	23.36	2520	2575	2490	3305	1785	2545	2518.41	0.57	0	727	2665	2605	2565	2505	2465	2585	2485	98	760	500	1570	5	1	19414200	493	-2.02	0.72	12	0.07	-1260.00	3536.00	7800	20240220	-67.44	1980	20241209	28.28	7800	-67.44	20240220	1980	28.28	20241209	7800	-67.44	20240220	1980	28.28	20241209	1.78	N	263700	500	98 억	111006	N	N	N	N
25	20241227	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-10	5	-0.39	12953950	5137	9.07	2520	2575	2490	3305	1785	2545	2521.70	0.57	0	-752	2665	2605	2565	2505	2465	2585	2485	98	760	500	1570	5	1	19414200	492	-2.01	0.72	12	0.03	-1260.00	3536.00	7800	20240220	-67.50	1980	20241209	28.03	7800	-67.50	20240220	1980	28.03	20241209	7800	-67.50	20240220	1980	28.03	20241209	1.78	N	263700	500	98 억	111006	N	N	N	N
26	20241226	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-60	5	-2.30	145831480	56490	102.42	2595	2625	2525	3385	1825	2605	2581.58	0.57	0	1014	2701	2652	2606	2557	2511	2630	2535	98	780	500	1610	5	1	19414200	494	-2.02	0.72	12	0.29	-1260.00	3536.00	7800	20240220	-67.37	1980	20241209	28.54	7800	-67.37	20240220	1980	28.54	20241209	7800	-67.37	20240220	1980	28.54	20241209	1.73	N	263700	500	98 억	109977	N	N	N	N
27	20241226	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-45	5	-1.73	142964550	55368	100.39	2595	2625	2525	3385	1825	2605	2582.08	0.57	0	1643	2701	2652	2606	2557	2511	2630	2535	98	780	500	1610	5	1	19414200	497	-2.03	0.72	12	0.29	-1260.00	3536.00	7800	20240220	-67.18	1980	20241209	29.29	7800	-67.18	20240220	1980	29.29	20241209	7800	-67.18	20240220	1980	29.29	20241209	1.73	N	263700	500	98 억	109977	N	N	N	N
28	20241226	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-15	5	-0.58	112134110	43296	78.50	2595	2625	2525	3385	1825	2605	2589.94	0.57	0	-795	2701	2652	2606	2557	2511	2630	2535	98	780	500	1610	5	1	19414200	503	-2.06	0.73	12	0.22	-1260.00	3536.00	7800	20240220	-66.79	1980	20241209	30.81	7800	-66.79	20240220	1980	30.81	20241209	7800	-66.79	20240220	1980	30.81	20241209	1.73	N	263700	500	98 억	109977	N	N	N	N
29	20241226	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	20	2	0.77	91096720	35206	63.83	2595	2625	2525	3385	1825	2605	2587.53	0.57	0	-51	2701	2652	2606	2557	2511	2630	2535	98	780	500	1610	5	1	19414200	510	-2.08	0.74	12	0.18	-1260.00	3536.00	7800	20240220	-66.35	1980	20241209	32.58	7800	-66.35	20240220	1980	32.58	20241209	7800	-66.35	20240220	1980	32.58	20241209	1.73	N	263700	500	98 억	109977	N	N	N	N
30	20241226	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	15	2	0.58	70752540	27423	49.72	2595	2625	2525	3385	1825	2605	2580.04	0.57	0	42	2701	2652	2606	2557	2511	2630	2535	98	780	500	1610	5	1	19414200	509	-2.08	0.74	12	0.14	-1260.00	3536.00	7800	20240220	-66.41	1980	20241209	32.32	7800	-66.41	20240220	1980	32.32	20241209	7800	-66.41	20240220	1980	32.32	20241209	1.73	N	263700	500	98 억	109977	N	N	N	N
31	20241226	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	-10	5	-0.38	60323795	23426	42.47	2595	2625	2525	3385	1825	2605	2575.08	0.57	0	1017	2701	2652	2606	2557	2511	2630	2535	98	780	500	1610	5	1	19414200	504	-2.06	0.73	12	0.12	-1260.00	3536.00	7800	20240220	-66.73	1980	20241209	31.06	7800	-66.73	20240220	1980	31.06	20241209	7800	-66.73	20240220	1980	31.06	20241209	1.73	N	263700	500	98 억	109977	N	N	N	N
32	20241226	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	-10	5	-0.38	51156305	19883	36.05	2595	2625	2525	3385	1825	2605	2572.86	0.57	0	2876	2701	2652	2606	2557	2511	2630	2535	98	780	500	1610	5	1	19414200	504	-2.06	0.73	12	0.10	-1260.00	3536.00	7800	20240220	-66.73	1980	20241209	31.06	7800	-66.73	20240220	1980	31.06	20241209	7800	-66.73	20240220	1980	31.06	20241209	1.73	N	263700	500	98 억	109977	N	N	N	N
33	20241226	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	5	2	0.19	11300745	4344	7.88	2595	2625	2580	3385	1825	2605	2601.46	0.57	0	1666	2701	2652	2606	2557	2511	2630	2535	98	780	500	1610	5	1	19414200	507	-2.07	0.74	12	0.02	-1260.00	3536.00	7800	20240220	-66.54	1980	20241209	31.82	7800	-66.54	20240220	1980	31.82	20241209	7800	-66.54	20240220	1980	31.82	20241209	1.73	N	263700	500	98 억	109977	N	N	N	N
34	20241224	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-35	5	-1.33	141282400	54550	49.35	2650	2655	2560	3430	1850	2640	2589.96	0.53	0	6393	2790	2715	2645	2570	2500	2752	2607	98	790	500	1630	5	1	19414200	506	-2.07	0.74	12	0.28	-1260.00	3536.00	7800	20240220	-66.60	1980	20241209	31.57	7800	-66.60	20240220	1980	31.57	20241209	7800	-66.60	20240220	1980	31.57	20241209	1.74	N	263700	500	98 억	103584	N	N	N	N
35	20241224	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-55	5	-2.08	127695195	49326	44.62	2650	2655	2560	3430	1850	2640	2588.80	0.53	0	6047	2790	2715	2645	2570	2500	2752	2607	98	790	500	1630	5	1	19414200	502	-2.05	0.73	12	0.25	-1260.00	3536.00	7800	20240220	-66.86	1980	20241209	30.56	7800	-66.86	20240220	1980	30.56	20241209	7800	-66.86	20240220	1980	30.56	20241209	1.74	N	263700	500	98 억	103584	N	N	N	N
36	20241224	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-35	5	-1.33	95867840	36989	33.46	2650	2655	2560	3430	1850	2640	2591.79	0.53	0	5665	2790	2715	2645	2570	2500	2752	2607	98	790	500	1630	5	1	19414200	506	-2.07	0.74	12	0.19	-1260.00	3536.00	7800	20240220	-66.60	1980	20241209	31.57	7800	-66.60	20240220	1980	31.57	20241209	7800	-66.60	20240220	1980	31.57	20241209	1.74	N	263700	500	98 억	103584	N	N	N	N
37	20241224	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-50	5	-1.89	74047945	28554	25.83	2650	2655	2560	3430	1850	2640	2593.26	0.53	0	5733	2790	2715	2645	2570	2500	2752	2607	98	790	500	1630	5	1	19414200	503	-2.06	0.73	12	0.15	-1260.00	3536.00	7800	20240220	-66.79	1980	20241209	30.81	7800	-66.79	20240220	1980	30.81	20241209	7800	-66.79	20240220	1980	30.81	20241209	1.74	N	263700	500	98 억	103584	N	N	N	N
38	20241224	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	-60	5	-2.27	71410970	27532	24.91	2650	2655	2560	3430	1850	2640	2593.74	0.53	0	5763	2790	2715	2645	2570	2500	2752	2607	98	790	500	1630	5	1	19414200	501	-2.05	0.73	12	0.14	-1260.00	3536.00	7800	20240220	-66.92	1980	20241209	30.30	7800	-66.92	20240220	1980	30.30	20241209	7800	-66.92	20240220	1980	30.30	20241209	1.74	N	263700	500	98 억	103584	N	N	N	N
39	20241224	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-50	5	-1.89	66131380	25489	23.06	2650	2655	2560	3430	1850	2640	2594.51	0.53	0	5819	2790	2715	2645	2570	2500	2752	2607	98	790	500	1630	5	1	19414200	503	-2.06	0.73	12	0.13	-1260.00	3536.00	7800	20240220	-66.79	1980	20241209	30.81	7800	-66.79	20240220	1980	30.81	20241209	7800	-66.79	20240220	1980	30.81	20241209	1.74	N	263700	500	98 억	103584	N	N	N	N
40	20241224	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-55	5	-2.08	57076535	21998	19.90	2650	2655	2560	3430	1850	2640	2594.62	0.53	0	6851	2790	2715	2645	2570	2500	2752	2607	98	790	500	1630	5	1	19414200	502	-2.05	0.73	12	0.11	-1260.00	3536.00	7800	20240220	-66.86	1980	20241209	30.56	7800	-66.86	20240220	1980	30.56	20241209	7800	-66.86	20240220	1980	30.56	20241209	1.74	N	263700	500	98 억	103584	N	N	N	N
41	20241224	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-40	5	-1.52	25279215	9732	8.80	2650	2655	2560	3430	1850	2640	2597.54	0.53	0	1155	2790	2715	2645	2570	2500	2752	2607	98	790	500	1630	5	1	19414200	505	-2.06	0.74	12	0.05	-1260.00	3536.00	7800	20240220	-66.67	1980	20241209	31.31	7800	-66.67	20240220	1980	31.31	20241209	7800	-66.67	20240220	1980	31.31	20241209	1.74	N	263700	500	98 억	103584	N	N	N	N
42	20241223	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	40	2	1.54	287436750	107640	77.50	2575	2720	2575	3380	1820	2600	2670.93	0.51	0	3928	2926	2762	2651	2487	2376	2707	2432	98	780	500	1610	5	1	19414200	513	-2.10	0.75	12	0.55	-1260.00	3536.00	7800	20240220	-66.15	1980	20241209	33.33	7800	-66.15	20240220	1980	33.33	20241209	7800	-66.15	20240220	1980	33.33	20241209	1.72	N	263700	500	98 억	99931	N	N	N	N
43	20241223	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	75	2	2.88	236762925	88525	63.74	2575	2720	2575	3380	1820	2600	2674.53	0.51	0	2226	2926	2762	2651	2487	2376	2707	2432	98	780	500	1610	5	1	19414200	519	-2.12	0.76	12	0.46	-1260.00	3536.00	7800	20240220	-65.71	1980	20241209	35.10	7800	-65.71	20240220	1980	35.10	20241209	7800	-65.71	20240220	1980	35.10	20241209	1.72	N	263700	500	98 억	99931	N	N	N	N
44	20241223	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	85	2	3.27	210676145	78797	56.73	2575	2720	2575	3380	1820	2600	2673.66	0.51	0	2533	2926	2762	2651	2487	2376	2707	2432	98	780	500	1610	5	1	19414200	521	-2.13	0.76	12	0.41	-1260.00	3536.00	7800	20240220	-65.58	1980	20241209	35.61	7800	-65.58	20240220	1980	35.61	20241209	7800	-65.58	20240220	1980	35.61	20241209	1.72	N	263700	500	98 억	99931	N	N	N	N
45	20241223	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	45	2	1.73	197105655	73710	53.07	2575	2720	2575	3380	1820	2600	2674.07	0.51	0	62	2926	2762	2651	2487	2376	2707	2432	98	780	500	1610	5	1	19414200	514	-2.10	0.75	12	0.38	-1260.00	3536.00	7800	20240220	-66.09	1980	20241209	33.59	7800	-66.09	20240220	1980	33.59	20241209	7800	-66.09	20240220	1980	33.59	20241209	1.72	N	263700	500	98 억	99931	N	N	N	N
46	20241223	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	105	2	4.04	162652445	60827	43.79	2575	2720	2575	3380	1820	2600	2674.02	0.51	0	-1210	2926	2762	2651	2487	2376	2707	2432	98	780	500	1610	5	1	19414200	525	-2.15	0.76	12	0.31	-1260.00	3536.00	7800	20240220	-65.32	1980	20241209	36.62	7800	-65.32	20240220	1980	36.62	20241209	7800	-65.32	20240220	1980	36.62	20241209	1.72	N	263700	500	98 억	99931	N	N	N	N
47	20241223	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	100	2	3.85	149471390	55941	40.28	2575	2720	2575	3380	1820	2600	2671.95	0.51	0	-2341	2926	2762	2651	2487	2376	2707	2432	98	780	500	1610	5	1	19414200	524	-2.14	0.76	12	0.29	-1260.00	3536.00	7800	20240220	-65.38	1980	20241209	36.36	7800	-65.38	20240220	1980	36.36	20241209	7800	-65.38	20240220	1980	36.36	20241209	1.72	N	263700	500	98 억	99931	N	N	N	N
48	20241223	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	70	2	2.69	131781870	49351	35.53	2575	2720	2575	3380	1820	2600	2670.30	0.51	0	-2708	2926	2762	2651	2487	2376	2707	2432	98	780	500	1610	5	1	19414200	518	-2.12	0.76	12	0.25	-1260.00	3536.00	7800	20240220	-65.77	1980	20241209	34.85	7800	-65.77	20240220	1980	34.85	20241209	7800	-65.77	20240220	1980	34.85	20241209	1.72	N	263700	500	98 억	99931	N	N	N	N
49	20241223	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	50	2	1.92	29052620	11023	7.94	2575	2690	2575	3380	1820	2600	2635.64	0.51	0	-148	2926	2762	2651	2487	2376	2707	2432	98	780	500	1610	5	1	19414200	514	-2.10	0.75	12	0.06	-1260.00	3536.00	7800	20240220	-66.03	1980	20241209	33.84	7800	-66.03	20240220	1980	33.84	20241209	7800	-66.03	20240220	1980	33.84	20241209	1.72	N	263700	500	98 억	99931	N	N	N	N
50	20241220	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-135	5	-4.94	367440825	138338	66.30	2670	2815	2540	3555	1915	2735	2656.13	0.45	0	13355	2951	2842	2786	2677	2621	2815	2650	98	820	500	1690	5	1	19414200	505	-2.06	0.74	12	0.71	-1260.00	3536.00	7800	20240220	-66.67	1980	20241209	31.31	7800	-66.67	20240220	1980	31.31	20241209	7800	-66.67	20240220	1980	31.31	20241209	1.72	N	263700	500	98 억	86576	N	N	N	N
51	20241220	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-130	5	-4.75	360291480	135583	64.98	2670	2815	2540	3555	1915	2735	2657.34	0.45	0	13027	2951	2842	2786	2677	2621	2815	2650	98	820	500	1690	5	1	19414200	506	-2.07	0.74	12	0.70	-1260.00	3536.00	7800	20240220	-66.60	1980	20241209	31.57	7800	-66.60	20240220	1980	31.57	20241209	7800	-66.60	20240220	1980	31.57	20241209	1.72	N	263700	500	98 억	86576	N	N	N	N
52	20241220	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-135	5	-4.94	334471805	125632	60.21	2670	2815	2540	3555	1915	2735	2662.31	0.45	0	12451	2951	2842	2786	2677	2621	2815	2650	98	820	500	1690	5	1	19414200	505	-2.06	0.74	12	0.65	-1260.00	3536.00	7800	20240220	-66.67	1980	20241209	31.31	7800	-66.67	20240220	1980	31.31	20241209	7800	-66.67	20240220	1980	31.31	20241209	1.72	N	263700	500	98 억	86576	N	N	N	N
53	20241220	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-180	5	-6.58	321626875	120652	57.82	2670	2815	2540	3555	1915	2735	2665.73	0.45	0	11658	2951	2842	2786	2677	2621	2815	2650	98	820	500	1690	5	1	19414200	496	-2.03	0.72	12	0.62	-1260.00	3536.00	7800	20240220	-67.24	1980	20241209	29.04	7800	-67.24	20240220	1980	29.04	20241209	7800	-67.24	20240220	1980	29.04	20241209	1.72	N	263700	500	98 억	86576	N	N	N	N
54	20241220	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	-140	5	-5.12	291915525	109080	52.28	2670	2815	2575	3555	1915	2735	2676.15	0.45	0	10296	2951	2842	2786	2677	2621	2815	2650	98	820	500	1690	5	1	19414200	504	-2.06	0.73	12	0.56	-1260.00	3536.00	7800	20240220	-66.73	1980	20241209	31.06	7800	-66.73	20240220	1980	31.06	20241209	7800	-66.73	20240220	1980	31.06	20241209	1.72	N	263700	500	98 억	86576	N	N	N	N
55	20241220	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-70	5	-2.56	221383780	81914	39.26	2670	2815	2620	3555	1915	2735	2702.63	0.45	0	10411	2951	2842	2786	2677	2621	2815	2650	98	820	500	1690	5	1	19414200	517	-2.12	0.75	12	0.42	-1260.00	3536.00	7800	20240220	-65.83	1980	20241209	34.60	7800	-65.83	20240220	1980	34.60	20241209	7800	-65.83	20240220	1980	34.60	20241209	1.72	N	263700	500	98 억	86576	N	N	N	N
56	20241220	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	-95	5	-3.47	199542920	73643	35.29	2670	2815	2620	3555	1915	2735	2709.59	0.45	0	10607	2951	2842	2786	2677	2621	2815	2650	98	820	500	1690	5	1	19414200	513	-2.10	0.75	12	0.38	-1260.00	3536.00	7800	20240220	-66.15	1980	20241209	33.33	7800	-66.15	20240220	1980	33.33	20241209	7800	-66.15	20240220	1980	33.33	20241209	1.72	N	263700	500	98 억	86576	N	N	N	N
57	20241220	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	35	2	1.28	105404380	38290	18.35	2670	2815	2650	3555	1915	2735	2752.80	0.45	0	5849	2951	2842	2786	2677	2621	2815	2650	98	820	500	1690	5	1	19414200	538	-2.20	0.78	12	0.20	-1260.00	3536.00	7800	20240220	-64.49	1980	20241209	39.90	7800	-64.49	20240220	1980	39.90	20241209	7800	-64.49	20240220	1980	39.90	20241209	1.72	N	263700	500	98 억	86576	N	N	N	N
58	20241219	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-190	5	-6.50	540585540	194320	37.68	2895	2895	2730	3800	2050	2925	2781.97	0.42	0	5677	3165	3045	2940	2820	2715	2992	2767	98	875	500	1810	5	1	19414200	531	-2.17	0.77	12	1.00	-1260.00	3536.00	7800	20240220	-64.94	1980	20241209	38.13	7800	-64.94	20240220	1980	38.13	20241209	7800	-64.94	20240220	1980	38.13	20241209	1.57	N	263700	500	98 억	80899	N	N	N	N
59	20241219	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-145	5	-4.96	471936505	169280	32.83	2895	2895	2730	3800	2050	2925	2787.89	0.42	0	5547	3165	3045	2940	2820	2715	2992	2767	98	875	500	1810	5	1	19414200	540	-2.21	0.79	12	0.87	-1260.00	3536.00	7800	20240220	-64.36	1980	20241209	40.40	7800	-64.36	20240220	1980	40.40	20241209	7800	-64.36	20240220	1980	40.40	20241209	1.57	N	263700	500	98 억	80899	N	N	N	N
60	20241219	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-140	5	-4.79	388773375	139080	26.97	2895	2895	2765	3800	2050	2925	2795.30	0.42	0	4646	3165	3045	2940	2820	2715	2992	2767	98	875	500	1810	5	1	19414200	541	-2.21	0.79	12	0.72	-1260.00	3536.00	7800	20240220	-64.29	1980	20241209	40.66	7800	-64.29	20240220	1980	40.66	20241209	7800	-64.29	20240220	1980	40.66	20241209	1.57	N	263700	500	98 억	80899	N	N	N	N
61	20241219	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-140	5	-4.79	323685465	115670	22.43	2895	2895	2765	3800	2050	2925	2798.33	0.42	0	8130	3165	3045	2940	2820	2715	2992	2767	98	875	500	1810	5	1	19414200	541	-2.21	0.79	12	0.60	-1260.00	3536.00	7800	20240220	-64.29	1980	20241209	40.66	7800	-64.29	20240220	1980	40.66	20241209	7800	-64.29	20240220	1980	40.66	20241209	1.57	N	263700	500	98 억	80899	N	N	N	N
62	20241219	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	-150	5	-5.13	292946615	104598	20.28	2895	2895	2765	3800	2050	2925	2800.67	0.42	0	7792	3165	3045	2940	2820	2715	2992	2767	98	875	500	1810	5	1	19414200	539	-2.20	0.78	12	0.54	-1260.00	3536.00	7800	20240220	-64.42	1980	20241209	40.15	7800	-64.42	20240220	1980	40.15	20241209	7800	-64.42	20240220	1980	40.15	20241209	1.57	N	263700	500	98 억	80899	N	N	N	N
63	20241219	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-135	5	-4.62	258722600	92271	17.89	2895	2895	2770	3800	2050	2925	2803.92	0.42	0	8256	3165	3045	2940	2820	2715	2992	2767	98	875	500	1810	5	1	19414200	542	-2.21	0.79	12	0.48	-1260.00	3536.00	7800	20240220	-64.23	1980	20241209	40.91	7800	-64.23	20240220	1980	40.91	20241209	7800	-64.23	20240220	1980	40.91	20241209	1.57	N	263700	500	98 억	80899	N	N	N	N
64	20241219	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	-115	5	-3.93	199050190	70885	13.75	2895	2895	2770	3800	2050	2925	2808.04	0.42	0	8373	3165	3045	2940	2820	2715	2992	2767	98	875	500	1810	5	1	19414200	546	-2.23	0.79	12	0.37	-1260.00	3536.00	7800	20240220	-63.97	1980	20241209	41.92	7800	-63.97	20240220	1980	41.92	20241209	7800	-63.97	20240220	1980	41.92	20241209	1.57	N	263700	500	98 억	80899	N	N	N	N
65	20241219	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-130	5	-4.44	100773445	35886	6.96	2895	2895	2770	3800	2050	2925	2808.09	0.42	0	3853	3165	3045	2940	2820	2715	2992	2767	98	875	500	1810	5	1	19414200	543	-2.22	0.79	12	0.18	-1260.00	3536.00	7800	20240220	-64.17	1980	20241209	41.16	7800	-64.17	20240220	1980	41.16	20241209	7800	-64.17	20240220	1980	41.16	20241209	1.57	N	263700	500	98 억	80899	N	N	N	N
66	20241218	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	25	2	0.86	1484869225	503499	13.38	2935	3060	2835	3770	2030	2900	2949.10	0.35	0	12849	4043	3471	3143	2571	2243	3307	2407	98	870	500	1790	5	1	19414200	568	-2.32	0.83	12	2.59	-1260.00	3536.00	7800	20240220	-62.50	1980	20241209	47.73	7800	-62.50	20240220	1980	47.73	20241209	7800	-62.50	20240220	1980	47.73	20241209	1.53	N	263700	500	98 억	67981	N	N	N	N
67	20241218	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	10	2	0.34	1416352925	479993	12.76	2935	3060	2835	3770	2030	2900	2950.78	0.35	0	13872	4043	3471	3143	2571	2243	3307	2407	98	870	500	1790	5	1	19414200	565	-2.31	0.82	12	2.47	-1260.00	3536.00	7800	20240220	-62.69	1980	20241209	46.97	7800	-62.69	20240220	1980	46.97	20241209	7800	-62.69	20240220	1980	46.97	20241209	1.53	N	263700	500	98 억	67981	N	N	N	N
68	20241218	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	50	2	1.72	1333724955	451760	12.01	2935	3060	2835	3770	2030	2900	2952.29	0.35	0	12480	4043	3471	3143	2571	2243	3307	2407	98	870	500	1790	5	1	19414200	573	-2.34	0.83	12	2.33	-1260.00	3536.00	7800	20240220	-62.18	1980	20241209	48.99	7800	-62.18	20240220	1980	48.99	20241209	7800	-62.18	20240220	1980	48.99	20241209	1.53	N	263700	500	98 억	67981	N	N	N	N
69	20241218	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	0	3	0.00	1216852135	411809	10.94	2935	3060	2835	3770	2030	2900	2954.89	0.35	0	7575	4043	3471	3143	2571	2243	3307	2407	98	870	500	1790	5	1	19414200	563	-2.30	0.82	12	2.12	-1260.00	3536.00	7800	20240220	-62.82	1980	20241209	46.46	7800	-62.82	20240220	1980	46.46	20241209	7800	-62.82	20240220	1980	46.46	20241209	1.53	N	263700	500	98 억	67981	N	N	N	N
70	20241218	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	-10	5	-0.34	1189247960	402305	10.69	2935	3060	2835	3770	2030	2900	2956.09	0.35	0	8967	4043	3471	3143	2571	2243	3307	2407	98	870	500	1790	5	1	19414200	561	-2.29	0.82	12	2.07	-1260.00	3536.00	7800	20240220	-62.95	1980	20241209	45.96	7800	-62.95	20240220	1980	45.96	20241209	7800	-62.95	20240220	1980	45.96	20241209	1.53	N	263700	500	98 억	67981	N	N	N	N
71	20241218	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-25	5	-0.86	1154092820	390094	10.37	2935	3060	2835	3770	2030	2900	2958.50	0.35	0	7335	4043	3471	3143	2571	2243	3307	2407	98	870	500	1790	5	1	19414200	558	-2.28	0.81	12	2.01	-1260.00	3536.00	7800	20240220	-63.14	1980	20241209	45.20	7800	-63.14	20240220	1980	45.20	20241209	7800	-63.14	20240220	1980	45.20	20241209	1.53	N	263700	500	98 억	67981	N	N	N	N
72	20241218	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	5	2	0.17	908558965	305779	8.13	2935	3060	2835	3770	2030	2900	2971.29	0.35	0	2917	4043	3471	3143	2571	2243	3307	2407	98	870	500	1790	5	1	19414200	564	-2.31	0.82	12	1.58	-1260.00	3536.00	7800	20240220	-62.76	1980	20241209	46.72	7800	-62.76	20240220	1980	46.72	20241209	7800	-62.76	20240220	1980	46.72	20241209	1.53	N	263700	500	98 억	67981	N	N	N	N
73	20241218	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	125	2	4.31	546960915	182599	4.85	2935	3060	2910	3770	2030	2900	2995.42	0.35	0	-3391	4043	3471	3143	2571	2243	3307	2407	98	870	500	1790	5	1	19414200	587	-2.40	0.86	12	0.94	-1260.00	3536.00	7800	20240220	-61.22	1980	20241209	52.78	7800	-61.22	20240220	1980	52.78	20241209	7800	-61.22	20240220	1980	52.78	20241209	1.53	N	263700	500	98 억	67981	N	N	N	N
74	20241217	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-160	5	-5.23	12535453595	3750143	199.30	3220	3715	2815	3975	2145	3060	3342.80	0.41	0	-16403	3526	3292	2826	2592	2126	3410	2710	98	915	500	1890	5	1	19414200	563	-2.30	0.82	12	19.32	-1260.00	3536.00	7800	20240220	-62.82	1980	20241209	46.46	7800	-62.82	20240220	1980	46.46	20241209	7800	-62.82	20240220	1980	46.46	20241209	1.54	N	263700	500	98 억	79539	N	N	N	N
75	20241217	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-180	5	-5.88	12419573110	3709916	197.16	3220	3715	2815	3975	2145	3060	3347.67	0.41	0	-16283	3526	3292	2826	2592	2126	3410	2710	98	915	500	1890	5	1	19414200	559	-2.29	0.81	12	19.11	-1260.00	3536.00	7800	20240220	-63.08	1980	20241209	45.45	7800	-63.08	20240220	1980	45.45	20241209	7800	-63.08	20240220	1980	45.45	20241209	1.54	N	263700	500	98 억	79539	N	N	N	N
76	20241217	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-150	5	-4.90	11984644820	3558024	189.09	3220	3715	2890	3975	2145	3060	3368.34	0.41	0	-14785	3526	3292	2826	2592	2126	3410	2710	98	915	500	1890	5	1	19414200	565	-2.31	0.82	12	18.33	-1260.00	3536.00	7800	20240220	-62.69	1980	20241209	46.97	7800	-62.69	20240220	1980	46.97	20241209	7800	-62.69	20240220	1980	46.97	20241209	1.54	N	263700	500	98 억	79539	N	N	N	N
77	20241217	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-50	5	-1.63	11665426410	3450719	183.39	3220	3715	2920	3975	2145	3060	3380.58	0.41	0	-14801	3526	3292	2826	2592	2126	3410	2710	98	915	500	1890	5	1	19414200	584	-2.39	0.85	12	17.77	-1260.00	3536.00	7800	20240220	-61.41	1980	20241209	52.02	7800	-61.41	20240220	1980	52.02	20241209	7800	-61.41	20240220	1980	52.02	20241209	1.54	N	263700	500	98 억	79539	N	N	N	N
78	20241217	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	10	2	0.33	10609139975	3114007	165.49	3220	3715	2920	3975	2145	3060	3406.91	0.41	0	-4450	3526	3292	2826	2592	2126	3410	2710	98	915	500	1890	5	1	19414200	596	-2.44	0.87	12	16.04	-1260.00	3536.00	7800	20240220	-60.64	1980	20241209	55.05	7800	-60.64	20240220	1980	55.05	20241209	7800	-60.64	20240220	1980	55.05	20241209	1.54	N	263700	500	98 억	79539	N	N	N	N
79	20241217	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	130	2	4.25	10282692320	3008728	159.90	3220	3715	2920	3975	2145	3060	3417.62	0.41	0	1170	3526	3292	2826	2592	2126	3410	2710	98	915	500	1890	5	1	19414200	619	-2.53	0.90	12	15.50	-1260.00	3536.00	7800	20240220	-59.10	1980	20241209	61.11	7800	-59.10	20240220	1980	61.11	20241209	7800	-59.10	20240220	1980	61.11	20241209	1.54	N	263700	500	98 억	79539	N	N	N	N
80	20241217	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	30	2	0.98	9670385665	2810736	149.37	3220	3715	2920	3975	2145	3060	3440.52	0.41	0	-333	3526	3292	2826	2592	2126	3410	2710	98	915	500	1890	5	1	19414200	600	-2.45	0.87	12	14.48	-1260.00	3536.00	7800	20240220	-60.38	1980	20241209	56.06	7800	-60.38	20240220	1980	56.06	20241209	7800	-60.38	20240220	1980	56.06	20241209	1.54	N	263700	500	98 억	79539	N	N	N	N
81	20241217	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3525	465	2	15.20	4146754130	1195386	63.53	3220	3600	3210	3975	2145	3060	3468.97	0.41	0	-13805	3526	3292	2826	2592	2126	3410	2710	98	915	500	1890	5	1	19414200	684	-2.80	1.00	12	6.16	-1260.00	3536.00	7800	20240220	-54.81	1980	20241209	78.03	7800	-54.81	20240220	1980	78.03	20241209	7800	-54.81	20240220	1980	78.03	20241209	1.54	N	263700	500	98 억	79539	N	N	N	N
82	20241216	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	705	1	29.94	5466199405	1881428	3988.44	2370	3060	2360	3060	1650	2355	2903.82	0.52	0	-21724	2468	2411	2313	2256	2158	2440	2285	98	705	500	1460	5	1	19414200	594	-2.43	0.87	12	9.69	-1260.00	3536.00	7800	20240220	-60.77	1980	20241209	54.55	7800	-60.77	20240220	1980	54.55	20241209	7800	-60.77	20240220	1980	54.55	20241209	1.51	N	263700	500	98 억	101389	N	N	N	N
83	20241216	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	690	2	29.30	5021204760	1735438	3678.96	2370	3060	2360	3060	1650	2355	2893.34	0.52	0	-22518	2468	2411	2313	2256	2158	2440	2285	98	705	500	1460	5	1	19414200	591	-2.42	0.86	12	8.94	-1260.00	3536.00	7800	20240220	-60.96	1980	20241209	53.79	7800	-60.96	20240220	1980	53.79	20241209	7800	-60.96	20240220	1980	53.79	20241209	1.51	N	263700	500	98 억	101389	N	N	N	N
84	20241216	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	605	2	25.69	2507098700	901028	1910.09	2370	3005	2360	3060	1650	2355	2782.49	0.52	0	-20423	2468	2411	2313	2256	2158	2440	2285	98	705	500	1460	5	1	19414200	575	-2.35	0.84	12	4.64	-1260.00	3536.00	7800	20240220	-62.05	1980	20241209	49.49	7800	-62.05	20240220	1980	49.49	20241209	7800	-62.05	20240220	1980	49.49	20241209	1.51	N	263700	500	98 억	101389	N	N	N	N
85	20241216	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	375	2	15.92	760610315	290145	615.08	2370	2840	2360	3060	1650	2355	2621.48	0.52	0	-12089	2468	2411	2313	2256	2158	2440	2285	98	705	500	1460	5	1	19414200	530	-2.17	0.77	12	1.49	-1260.00	3536.00	7800	20240220	-65.00	1980	20241209	37.88	7800	-65.00	20240220	1980	37.88	20241209	7800	-65.00	20240220	1980	37.88	20241209	1.51	N	263700	500	98 억	101389	N	N	N	N
86	20241216	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	40	2	1.70	160112080	66096	140.12	2370	2495	2360	3060	1650	2355	2422.42	0.52	0	5840	2468	2411	2313	2256	2158	2440	2285	98	705	500	1460	5	1	19414200	465	-1.90	0.68	12	0.34	-1260.00	3536.00	7800	20240220	-69.29	1980	20241209	20.96	7800	-69.29	20240220	1980	20.96	20241209	7800	-69.29	20240220	1980	20.96	20241209	1.51	N	263700	500	98 억	101389	N	N	N	N
87	20241216	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	45	2	1.91	142451035	58664	124.36	2370	2495	2360	3060	1650	2355	2428.25	0.52	0	3630	2468	2411	2313	2256	2158	2440	2285	98	705	500	1460	5	1	19414200	466	-1.90	0.68	12	0.30	-1260.00	3536.00	7800	20240220	-69.23	1980	20241209	21.21	7800	-69.23	20240220	1980	21.21	20241209	7800	-69.23	20240220	1980	21.21	20241209	1.51	N	263700	500	98 억	101389	N	N	N	N
88	20241216	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	110	2	4.67	100306310	41091	87.11	2370	2495	2360	3060	1650	2355	2441.08	0.52	0	-1185	2468	2411	2313	2256	2158	2440	2285	98	705	500	1460	5	1	19414200	479	-1.96	0.70	12	0.21	-1260.00	3536.00	7800	20240220	-68.40	1980	20241209	24.49	7800	-68.40	20240220	1980	24.49	20241209	7800	-68.40	20240220	1980	24.49	20241209	1.51	N	263700	500	98 억	101389	N	N	N	N
89	20241216	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	45	2	1.91	22759110	9566	20.28	2370	2410	2360	3060	1650	2355	2379.17	0.52	0	369	2468	2411	2313	2256	2158	2440	2285	98	705	500	1460	5	1	19414200	466	-1.90	0.68	12	0.05	-1260.00	3536.00	7800	20240220	-69.23	1980	20241209	21.21	7800	-69.23	20240220	1980	21.21	20241209	7800	-69.23	20240220	1980	21.21	20241209	1.51	N	263700	500	98 억	101389	N	N	N	N
90	20241213	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	130	2	5.84	99393615	42991	134.78	2225	2370	2215	2890	1560	2225	2311.94	0.52	0	-260	2308	2266	2183	2141	2058	2287	2162	98	665	500	1370	5	1	19414200	457	-1.87	0.67	12	0.22	-1260.00	3536.00	7800	20240220	-69.81	1980	20241209	18.94	7800	-69.81	20240220	1980	18.94	20241209	7800	-69.81	20240220	1980	18.94	20241209	1.53	N	263700	500	98 억	101627	N	N	N	N
91	20241213	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	125	2	5.62	96058820	41570	130.32	2225	2370	2215	2890	1560	2225	2310.77	0.52	0	150	2308	2266	2183	2141	2058	2287	2162	98	665	500	1370	5	1	19414200	456	-1.87	0.66	12	0.21	-1260.00	3536.00	7800	20240220	-69.87	1980	20241209	18.69	7800	-69.87	20240220	1980	18.69	20241209	7800	-69.87	20240220	1980	18.69	20241209	1.53	N	263700	500	98 억	101627	N	N	N	N
92	20241213	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	125	2	5.62	83828840	36373	114.03	2225	2365	2215	2890	1560	2225	2304.70	0.52	0	-302	2308	2266	2183	2141	2058	2287	2162	98	665	500	1370	5	1	19414200	456	-1.87	0.66	12	0.19	-1260.00	3536.00	7800	20240220	-69.87	1980	20241209	18.69	7800	-69.87	20240220	1980	18.69	20241209	7800	-69.87	20240220	1980	18.69	20241209	1.53	N	263700	500	98 억	101627	N	N	N	N
93	20241213	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	85	2	3.82	39718940	17523	54.93	2225	2310	2215	2890	1560	2225	2266.67	0.52	0	554	2308	2266	2183	2141	2058	2287	2162	98	665	500	1370	5	1	19414200	448	-1.83	0.65	12	0.09	-1260.00	3536.00	7800	20240220	-70.38	1980	20241209	16.67	7800	-70.38	20240220	1980	16.67	20241209	7800	-70.38	20240220	1980	16.67	20241209	1.53	N	263700	500	98 억	101627	N	N	N	N
94	20241213	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	40	2	1.80	18517655	8256	25.88	2225	2275	2215	2890	1560	2225	2242.93	0.52	0	202	2308	2266	2183	2141	2058	2287	2162	98	665	500	1370	5	1	19414200	440	-1.80	0.64	12	0.04	-1260.00	3536.00	7800	20240220	-70.96	1980	20241209	14.39	7800	-70.96	20240220	1980	14.39	20241209	7800	-70.96	20240220	1980	14.39	20241209	1.53	N	263700	500	98 억	101627	N	N	N	N
95	20241213	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	25	2	1.12	17931745	7997	25.07	2225	2275	2215	2890	1560	2225	2242.31	0.52	0	189	2308	2266	2183	2141	2058	2287	2162	98	665	500	1370	5	1	19414200	437	-1.79	0.64	12	0.04	-1260.00	3536.00	7800	20240220	-71.15	1980	20241209	13.64	7800	-71.15	20240220	1980	13.64	20241209	7800	-71.15	20240220	1980	13.64	20241209	1.53	N	263700	500	98 억	101627	N	N	N	N
96	20241213	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	20	2	0.90	14909530	6653	20.86	2225	2275	2215	2890	1560	2225	2241.02	0.52	0	-337	2308	2266	2183	2141	2058	2287	2162	98	665	500	1370	5	1	19414200	436	-1.78	0.63	12	0.03	-1260.00	3536.00	7800	20240220	-71.22	1980	20241209	13.38	7800	-71.22	20240220	1980	13.38	20241209	7800	-71.22	20240220	1980	13.38	20241209	1.53	N	263700	500	98 억	101627	N	N	N	N
97	20241213	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	5	2	0.22	3828610	1721	5.40	2225	2235	2215	2890	1560	2225	2224.64	0.52	0	-845	2308	2266	2183	2141	2058	2287	2162	98	665	500	1370	5	1	19414200	433	-1.77	0.63	12	0.01	-1260.00	3536.00	7800	20240220	-71.41	1980	20241209	12.63	7800	-71.41	20240220	1980	12.63	20241209	7800	-71.41	20240220	1980	12.63	20241209	1.53	N	263700	500	98 억	101627	N	N	N	N
98	20241212	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	70	2	3.25	69647255	31848	108.97	2155	2225	2100	2800	1510	2155	2186.84	0.51	0	2443	2255	2205	2120	2070	1985	2230	2095	98	645	500	1330	5	1	19414200	432	-1.77	0.63	12	0.16	-1260.00	3536.00	7800	20240220	-71.47	1980	20241209	12.37	7800	-71.47	20240220	1980	12.37	20241209	7800	-71.47	20240220	1980	12.37	20241209	1.56	N	263700	500	98 억	99184	N	N	N	N
99	20241212	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	55	2	2.55	68372545	31274	107.00	2155	2210	2100	2800	1510	2155	2186.24	0.51	0	2428	2255	2205	2120	2070	1985	2230	2095	98	645	500	1330	5	1	19414200	429	-1.75	0.62	12	0.16	-1260.00	3536.00	7800	20240220	-71.67	1980	20241209	11.62	7800	-71.67	20240220	1980	11.62	20241209	7800	-71.67	20240220	1980	11.62	20241209	1.56	N	263700	500	98 억	99184	N	N	N	N
100	20241212	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	35	2	1.62	40622650	18650	63.81	2155	2195	2100	2800	1510	2155	2178.16	0.51	0	1411	2255	2205	2120	2070	1985	2230	2095	98	645	500	1330	5	1	19414200	425	-1.74	0.62	12	0.10	-1260.00	3536.00	7800	20240220	-71.92	1980	20241209	10.61	7800	-71.92	20240220	1980	10.61	20241209	7800	-71.92	20240220	1980	10.61	20241209	1.56	N	263700	500	98 억	99184	N	N	N	N
101	20241212	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	25	2	1.16	35528910	16324	55.85	2155	2195	2100	2800	1510	2155	2176.48	0.51	0	-524	2255	2205	2120	2070	1985	2230	2095	98	645	500	1330	5	1	19414200	423	-1.73	0.62	12	0.08	-1260.00	3536.00	7800	20240220	-72.05	1980	20241209	10.10	7800	-72.05	20240220	1980	10.10	20241209	7800	-72.05	20240220	1980	10.10	20241209	1.56	N	263700	500	98 억	99184	N	N	N	N
102	20241212	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	35	2	1.62	30212075	13900	47.56	2155	2195	2100	2800	1510	2155	2173.53	0.51	0	-501	2255	2205	2120	2070	1985	2230	2095	98	645	500	1330	5	1	19414200	425	-1.74	0.62	12	0.07	-1260.00	3536.00	7800	20240220	-71.92	1980	20241209	10.61	7800	-71.92	20240220	1980	10.61	20241209	7800	-71.92	20240220	1980	10.61	20241209	1.56	N	263700	500	98 억	99184	N	N	N	N
103	20241212	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	30	2	1.39	13773690	6388	21.86	2155	2190	2100	2800	1510	2155	2156.18	0.51	0	260	2255	2205	2120	2070	1985	2230	2095	98	645	500	1330	5	1	19414200	424	-1.73	0.62	12	0.03	-1260.00	3536.00	7800	20240220	-71.99	1980	20241209	10.35	7800	-71.99	20240220	1980	10.35	20241209	7800	-71.99	20240220	1980	10.35	20241209	1.56	N	263700	500	98 억	99184	N	N	N	N
104	20241212	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	25	2	1.16	8970215	4193	14.35	2155	2190	2100	2800	1510	2155	2139.33	0.51	0	-379	2255	2205	2120	2070	1985	2230	2095	98	645	500	1330	5	1	19414200	423	-1.73	0.62	12	0.02	-1260.00	3536.00	7800	20240220	-72.05	1980	20241209	10.10	7800	-72.05	20240220	1980	10.10	20241209	7800	-72.05	20240220	1980	10.10	20241209	1.56	N	263700	500	98 억	99184	N	N	N	N
105	20241212	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	20	2	0.93	2037740	943	3.23	2155	2180	2155	2800	1510	2155	2160.91	0.51	0	-549	2255	2205	2120	2070	1985	2230	2095	98	645	500	1330	5	1	19414200	422	-1.73	0.62	12	0.00	-1260.00	3536.00	7800	20240220	-72.12	1980	20241209	9.85	7800	-72.12	20240220	1980	9.85	20241209	7800	-72.12	20240220	1980	9.85	20241209	1.56	N	263700	500	98 억	99184	N	N	N	N
106	20241211	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	105	2	5.12	62284175	29227	65.21	2035	2170	2035	2665	1435	2050	2131.05	0.47	0	8389	2096	2072	2026	2002	1956	2085	2015	98	615	500	1270	5	1	19414200	418	-1.71	0.61	12	0.15	-1260.00	3536.00	7800	20240220	-72.37	1980	20241209	8.84	7800	-72.37	20240220	1980	8.84	20241209	7800	-72.37	20240220	1980	8.84	20241209	1.63	N	263700	500	98 억	90931	N	N	N	N
107	20241211	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	100	2	4.88	61143130	28700	64.03	2035	2170	2035	2665	1435	2050	2130.42	0.47	0	7964	2096	2072	2026	2002	1956	2085	2015	98	615	500	1270	5	1	19414200	417	-1.71	0.61	12	0.15	-1260.00	3536.00	7800	20240220	-72.44	1980	20241209	8.59	7800	-72.44	20240220	1980	8.59	20241209	7800	-72.44	20240220	1980	8.59	20241209	1.63	N	263700	500	98 억	90931	N	N	N	N
108	20241211	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	105	2	5.12	53958000	25369	56.60	2035	2170	2035	2665	1435	2050	2126.93	0.47	0	6951	2096	2072	2026	2002	1956	2085	2015	98	615	500	1270	5	1	19414200	418	-1.71	0.61	12	0.13	-1260.00	3536.00	7800	20240220	-72.37	1980	20241209	8.84	7800	-72.37	20240220	1980	8.84	20241209	7800	-72.37	20240220	1980	8.84	20241209	1.63	N	263700	500	98 억	90931	N	N	N	N
109	20241211	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	85	2	4.15	39515275	18694	41.71	2035	2165	2035	2665	1435	2050	2113.79	0.47	0	3071	2096	2072	2026	2002	1956	2085	2015	98	615	500	1270	5	1	19414200	414	-1.69	0.60	12	0.10	-1260.00	3536.00	7800	20240220	-72.63	1980	20241209	7.83	7800	-72.63	20240220	1980	7.83	20241209	7800	-72.63	20240220	1980	7.83	20241209	1.63	N	263700	500	98 억	90931	N	N	N	N
110	20241211	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	85	2	4.15	34173955	16202	36.15	2035	2165	2035	2665	1435	2050	2109.24	0.47	0	2641	2096	2072	2026	2002	1956	2085	2015	98	615	500	1270	5	1	19414200	414	-1.69	0.60	12	0.08	-1260.00	3536.00	7800	20240220	-72.63	1980	20241209	7.83	7800	-72.63	20240220	1980	7.83	20241209	7800	-72.63	20240220	1980	7.83	20241209	1.63	N	263700	500	98 억	90931	N	N	N	N
111	20241211	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	95	2	4.63	28639730	13613	30.37	2035	2165	2035	2665	1435	2050	2103.85	0.47	0	1585	2096	2072	2026	2002	1956	2085	2015	98	615	500	1270	5	1	19414200	416	-1.70	0.61	12	0.07	-1260.00	3536.00	7800	20240220	-72.50	1980	20241209	8.33	7800	-72.50	20240220	1980	8.33	20241209	7800	-72.50	20240220	1980	8.33	20241209	1.63	N	263700	500	98 억	90931	N	N	N	N
112	20241211	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	85	2	4.15	24624085	11740	26.19	2035	2165	2035	2665	1435	2050	2097.45	0.47	0	1586	2096	2072	2026	2002	1956	2085	2015	98	615	500	1270	5	1	19414200	414	-1.69	0.60	12	0.06	-1260.00	3536.00	7800	20240220	-72.63	1980	20241209	7.83	7800	-72.63	20240220	1980	7.83	20241209	7800	-72.63	20240220	1980	7.83	20241209	1.63	N	263700	500	98 억	90931	N	N	N	N
113	20241211	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	55	2	2.68	10736305	5217	11.64	2035	2105	2035	2665	1435	2050	2057.95	0.47	0	1450	2096	2072	2026	2002	1956	2085	2015	98	615	500	1270	5	1	19414200	409	-1.67	0.60	12	0.03	-1260.00	3536.00	7800	20240220	-73.01	1980	20241209	6.31	7800	-73.01	20240220	1980	6.31	20241209	7800	-73.01	20240220	1980	6.31	20241209	1.63	N	263700	500	98 억	90931	N	N	N	N
114	20241210	161019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2050	65	2	3.27	90898799	44822	36.34	1980	2050	1980	2580	1390	1985	2028.00	0.43	0	6883	2301	2142	2061	1902	1821	2102	1862	98	595	500	1230	5	1	19414200	398	-1.63	0.58	12	0.23	-1260.00	3536.00	7800	20240220	-73.72	1980	20241210	3.54	7800	-73.72	20240220	1980	3.54	20241210	7800	-73.72	20240220	1980	3.54	20241210	1.65	N	263700	500	98 억	84131	N	N	N	N
115	20241210	151022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	60	2	3.02	85023774	41952	34.01	1980	2045	1980	2580	1390	1985	2026.69	0.43	0	6536	2301	2142	2061	1902	1821	2102	1862	98	595	500	1230	5	1	19414200	397	-1.62	0.58	12	0.22	-1260.00	3536.00	7800	20240220	-73.78	1980	20241210	3.28	7800	-73.78	20240220	1980	3.28	20241210	7800	-73.78	20240220	1980	3.28	20241210	1.65	N	263700	500	98 억	84131	N	N	N	N
116	20241210	141021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2040	55	2	2.77	74018544	36549	29.63	1980	2045	1980	2580	1390	1985	2025.19	0.43	0	5850	2301	2142	2061	1902	1821	2102	1862	98	595	500	1230	5	1	19414200	396	-1.62	0.58	12	0.19	-1260.00	3536.00	7800	20240220	-73.85	1980	20241210	3.03	7800	-73.85	20240220	1980	3.03	20241210	7800	-73.85	20240220	1980	3.03	20241210	1.65	N	263700	500	98 억	84131	N	N	N	N
117	20241210	131022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2040	55	2	2.77	72145864	35628	28.89	1980	2045	1980	2580	1390	1985	2024.98	0.43	0	5624	2301	2142	2061	1902	1821	2102	1862	98	595	500	1230	5	1	19414200	396	-1.62	0.58	12	0.18	-1260.00	3536.00	7800	20240220	-73.85	1980	20241210	3.03	7800	-73.85	20240220	1980	3.03	20241210	7800	-73.85	20240220	1980	3.03	20241210	1.65	N	263700	500	98 억	84131	N	N	N	N
118	20241210	121021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2030	45	2	2.27	62553169	30905	25.06	1980	2045	1980	2580	1390	1985	2024.05	0.43	0	4993	2301	2142	2061	1902	1821	2102	1862	98	595	500	1230	5	1	19414200	394	-1.61	0.57	12	0.16	-1260.00	3536.00	7800	20240220	-73.97	1980	20241210	2.53	7800	-73.97	20240220	1980	2.53	20241210	7800	-73.97	20240220	1980	2.53	20241210	1.65	N	263700	500	98 억	84131	N	N	N	N
119	20241210	111021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2025	40	2	2.02	50657824	25030	20.29	1980	2045	1980	2580	1390	1985	2023.88	0.43	0	3927	2301	2142	2061	1902	1821	2102	1862	98	595	500	1230	5	1	19414200	393	-1.61	0.57	12	0.13	-1260.00	3536.00	7800	20240220	-74.04	1980	20241210	2.27	7800	-74.04	20240220	1980	2.27	20241210	7800	-74.04	20240220	1980	2.27	20241210	1.65	N	263700	500	98 억	84131	N	N	N	N
120	20241210	101021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2040	55	2	2.77	36564149	18048	14.63	1980	2045	1980	2580	1390	1985	2025.94	0.43	0	2925	2301	2142	2061	1902	1821	2102	1862	98	595	500	1230	5	1	19414200	396	-1.62	0.58	12	0.09	-1260.00	3536.00	7800	20240220	-73.85	1980	20241210	3.03	7800	-73.85	20240220	1980	3.03	20241210	7800	-73.85	20240220	1980	3.03	20241210	1.65	N	263700	500	98 억	84131	N	N	N	N
121	20241210	091028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2035	50	2	2.52	7046084	3545	2.87	1980	2045	1980	2580	1390	1985	1987.61	0.43	0	-286	2301	2142	2061	1902	1821	2102	1862	98	595	500	1230	5	1	19414200	395	-1.62	0.58	12	0.02	-1260.00	3536.00	7800	20240220	-73.91	1980	20241210	2.78	7800	-73.91	20240220	1980	2.78	20241210	7800	-73.91	20240220	1980	2.78	20241210	1.65	N	263700	500	98 억	84131	N	N	N	N
122	20241209	161018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1985	-245	5	-10.99	249691864	123341	278.95	2130	2220	1980	2895	1565	2230	2024.46	0.42	0	2433	2383	2306	2243	2166	2103	2275	2135	98	665	500	1380	1	1	19414200	385	-1.58	0.56	12	0.64	-1260.00	3536.00	7800	20240220	-74.55	1980	20241209	0.25	7800	-74.55	20240220	1980	0.25	20241209	7800	-74.55	20240220	1980	0.25	20241209	1.68	N	263700	500	98 억	81671	N	N	N	N
123	20241209	151019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1999	-231	5	-10.36	242624693	119788	270.92	2130	2220	1980	2895	1565	2230	2025.45	0.42	0	2883	2383	2306	2243	2166	2103	2275	2135	98	665	500	1380	1	1	19414200	388	-1.59	0.57	12	0.62	-1260.00	3536.00	7800	20240220	-74.37	1980	20241209	0.96	7800	-74.37	20240220	1980	0.96	20241209	7800	-74.37	20240220	1980	0.96	20241209	1.68	N	263700	500	98 억	81671	N	N	N	N
124	20241209	141020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2015	-215	5	-9.64	193885233	95396	215.75	2130	2220	1990	2895	1565	2230	2032.43	0.42	0	96	2383	2306	2243	2166	2103	2275	2135	98	665	500	1380	5	1	19414200	391	-1.60	0.57	12	0.49	-1260.00	3536.00	7800	20240220	-74.17	1990	20241209	1.26	7800	-74.17	20240220	1990	1.26	20241209	7800	-74.17	20240220	1990	1.26	20241209	1.68	N	263700	500	98 억	81671	N	N	N	N
125	20241209	131022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	-185	5	-8.30	136704730	66933	151.38	2130	2220	2000	2895	1565	2230	2042.41	0.42	0	1171	2383	2306	2243	2166	2103	2275	2135	98	665	500	1380	5	1	19414200	397	-1.62	0.58	12	0.34	-1260.00	3536.00	7800	20240220	-73.78	2000	20241209	2.25	7800	-73.78	20240220	2000	2.25	20241209	7800	-73.78	20240220	2000	2.25	20241209	1.68	N	263700	500	98 억	81671	N	N	N	N
126	20241209	121018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2035	-195	5	-8.74	129920455	63605	143.85	2130	2220	2000	2895	1565	2230	2042.61	0.42	0	1860	2383	2306	2243	2166	2103	2275	2135	98	665	500	1380	5	1	19414200	395	-1.62	0.58	12	0.33	-1260.00	3536.00	7800	20240220	-73.91	2000	20241209	1.75	7800	-73.91	20240220	2000	1.75	20241209	7800	-73.91	20240220	2000	1.75	20241209	1.68	N	263700	500	98 억	81671	N	N	N	N
127	20241209	111019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2100	-130	5	-5.83	84280085	41227	93.24	2130	2220	2000	2895	1565	2230	2044.29	0.42	0	2503	2383	2306	2243	2166	2103	2275	2135	98	665	500	1380	5	1	19414200	408	-1.67	0.59	12	0.21	-1260.00	3536.00	7800	20240220	-73.08	2000	20241209	5.00	7800	-73.08	20240220	2000	5.00	20241209	7800	-73.08	20240220	2000	5.00	20241209	1.68	N	263700	500	98 억	81671	N	N	N	N
128	20241209	101017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2125	-105	5	-4.71	82207585	40231	90.99	2130	2220	2000	2895	1565	2230	2043.39	0.42	0	2630	2383	2306	2243	2166	2103	2275	2135	98	665	500	1380	5	1	19414200	413	-1.69	0.60	12	0.21	-1260.00	3536.00	7800	20240220	-72.76	2000	20241209	6.25	7800	-72.76	20240220	2000	6.25	20241209	7800	-72.76	20240220	2000	6.25	20241209	1.68	N	263700	500	98 억	81671	N	N	N	N
129	20241209	091011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2080	-150	5	-6.73	10185995	4823	10.91	2130	2220	2060	2895	1565	2230	2111.96	0.42	0	-95	2383	2306	2243	2166	2103	2275	2135	98	665	500	1380	5	1	19414200	404	-1.65	0.59	12	0.02	-1260.00	3536.00	7800	20240220	-73.33	2060	20241209	0.97	7800	-73.33	20240220	2060	0.97	20241209	7800	-73.33	20240220	2060	0.97	20241209	1.68	N	263700	500	98 억	81671	N	N	N	N
130	20241206	161010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2230	-75	5	-3.25	96854690	43341	153.96	2300	2320	2180	2995	1615	2305	2234.71	0.44	0	-4704	2431	2367	2336	2272	2241	2352	2257	98	690	500	1420	5	1	19414200	433	-1.77	0.63	12	0.22	-1260.00	3536.00	7800	20240220	-71.41	2180	20241206	2.29	7800	-71.41	20240220	2180	2.29	20241206	7800	-71.41	20240220	2180	2.29	20241206	1.72	N	263700	500	98 억	86365	N	N	N	N
131	20241206	151014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2235	-70	5	-3.04	94524525	42296	150.25	2300	2320	2180	2995	1615	2305	2234.83	0.44	0	-4027	2431	2367	2336	2272	2241	2352	2257	98	690	500	1420	5	1	19414200	434	-1.77	0.63	12	0.22	-1260.00	3536.00	7800	20240220	-71.35	2180	20241206	2.52	7800	-71.35	20240220	2180	2.52	20241206	7800	-71.35	20240220	2180	2.52	20241206	1.72	N	263700	500	98 억	86365	N	N	N	N
132	20241206	141011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	-85	5	-3.69	84102200	37589	133.53	2300	2320	2180	2995	1615	2305	2237.42	0.44	0	-4226	2431	2367	2336	2272	2241	2352	2257	98	690	500	1420	5	1	19414200	431	-1.76	0.63	12	0.19	-1260.00	3536.00	7800	20240220	-71.54	2180	20241206	1.83	7800	-71.54	20240220	2180	1.83	20241206	7800	-71.54	20240220	2180	1.83	20241206	1.72	N	263700	500	98 억	86365	N	N	N	N
133	20241206	131012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2210	-95	5	-4.12	61277910	27179	96.55	2300	2320	2180	2995	1615	2305	2254.61	0.44	0	-4345	2431	2367	2336	2272	2241	2352	2257	98	690	500	1420	5	1	19414200	429	-1.75	0.62	12	0.14	-1260.00	3536.00	7800	20240220	-71.67	2180	20241206	1.38	7800	-71.67	20240220	2180	1.38	20241206	7800	-71.67	20240220	2180	1.38	20241206	1.72	N	263700	500	98 억	86365	N	N	N	N
134	20241206	121008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2230	-75	5	-3.25	57251870	25362	90.10	2300	2320	2180	2995	1615	2305	2257.39	0.44	0	-4065	2431	2367	2336	2272	2241	2352	2257	98	690	500	1420	5	1	19414200	433	-1.77	0.63	12	0.13	-1260.00	3536.00	7800	20240220	-71.41	2180	20241206	2.29	7800	-71.41	20240220	2180	2.29	20241206	7800	-71.41	20240220	2180	2.29	20241206	1.72	N	263700	500	98 억	86365	N	N	N	N
135	20241206	111003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2265	-40	5	-1.74	51464585	22763	80.86	2300	2320	2180	2995	1615	2305	2260.89	0.44	0	-4947	2431	2367	2336	2272	2241	2352	2257	98	690	500	1420	5	1	19414200	440	-1.80	0.64	12	0.12	-1260.00	3536.00	7800	20240220	-70.96	2180	20241206	3.90	7800	-70.96	20240220	2180	3.90	20241206	7800	-70.96	20240220	2180	3.90	20241206	1.72	N	263700	500	98 억	86365	N	N	N	N
136	20241206	101003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2290	-15	5	-0.65	25294835	11035	39.20	2300	2320	2280	2995	1615	2305	2292.24	0.44	0	-2450	2431	2367	2336	2272	2241	2352	2257	98	690	500	1420	5	1	19414200	445	-1.82	0.65	12	0.06	-1260.00	3536.00	7800	20240220	-70.64	2280	20241206	0.44	7800	-70.64	20240220	2280	0.44	20241206	7800	-70.64	20240220	2280	0.44	20241206	1.72	N	263700	500	98 억	86365	N	N	N	N
137	20241206	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	15	2	0.65	5698565	2475	8.79	2300	2320	2300	2995	1615	2305	2302.45	0.44	0	633	2431	2367	2336	2272	2241	2352	2257	98	690	500	1420	5	1	19414200	450	-1.84	0.66	12	0.01	-1260.00	3536.00	7800	20240220	-70.26	2290	20241115	1.31	7800	-70.26	20240220	2290	1.31	20241115	7800	-70.26	20240220	2290	1.31	20241115	1.72	N	263700	500	98 억	86365	N	N	N	N
138	20241205	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-65	5	-2.74	64215545	27456	58.30	2390	2400	2305	3080	1660	2370	2338.88	0.46	0	-3188	2606	2487	2426	2307	2246	2457	2277	98	710	500	1460	5	1	19414200	447	-1.83	0.65	12	0.14	-1260.00	3536.00	7800	20240220	-70.45	2290	20241115	0.66	7800	-70.45	20240220	2290	0.66	20241115	7800	-70.45	20240220	2290	0.66	20241115	1.71	N	263700	500	98 억	88713	N	N	N	N
139	20241205	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-35	5	-1.48	53094480	22633	48.06	2390	2400	2330	3080	1660	2370	2345.89	0.46	0	-3132	2606	2487	2426	2307	2246	2457	2277	98	710	500	1460	5	1	19414200	453	-1.85	0.66	12	0.12	-1260.00	3536.00	7800	20240220	-70.06	2290	20241115	1.97	7800	-70.06	20240220	2290	1.97	20241115	7800	-70.06	20240220	2290	1.97	20241115	1.71	N	263700	500	98 억	88713	N	N	N	N
140	20241205	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-20	5	-0.84	48494935	20670	43.89	2390	2400	2330	3080	1660	2370	2346.15	0.46	0	-2301	2606	2487	2426	2307	2246	2457	2277	98	710	500	1460	5	1	19414200	456	-1.87	0.66	12	0.11	-1260.00	3536.00	7800	20240220	-69.87	2290	20241115	2.62	7800	-69.87	20240220	2290	2.62	20241115	7800	-69.87	20240220	2290	2.62	20241115	1.71	N	263700	500	98 억	88713	N	N	N	N
141	20241205	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	-25	5	-1.05	43556030	18557	39.41	2390	2400	2330	3080	1660	2370	2347.15	0.46	0	-1450	2606	2487	2426	2307	2246	2457	2277	98	710	500	1460	5	1	19414200	455	-1.86	0.66	12	0.10	-1260.00	3536.00	7800	20240220	-69.94	2290	20241115	2.40	7800	-69.94	20240220	2290	2.40	20241115	7800	-69.94	20240220	2290	2.40	20241115	1.71	N	263700	500	98 억	88713	N	N	N	N
142	20241205	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	-25	5	-1.05	36698905	15622	33.17	2390	2400	2330	3080	1660	2370	2349.18	0.46	0	-2009	2606	2487	2426	2307	2246	2457	2277	98	710	500	1460	5	1	19414200	455	-1.86	0.66	12	0.08	-1260.00	3536.00	7800	20240220	-69.94	2290	20241115	2.40	7800	-69.94	20240220	2290	2.40	20241115	7800	-69.94	20240220	2290	2.40	20241115	1.71	N	263700	500	98 억	88713	N	N	N	N
143	20241205	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	-30	5	-1.27	35872275	15270	32.43	2390	2400	2330	3080	1660	2370	2349.20	0.46	0	-2014	2606	2487	2426	2307	2246	2457	2277	98	710	500	1460	5	1	19414200	454	-1.86	0.66	12	0.08	-1260.00	3536.00	7800	20240220	-70.00	2290	20241115	2.18	7800	-70.00	20240220	2290	2.18	20241115	7800	-70.00	20240220	2290	2.18	20241115	1.71	N	263700	500	98 억	88713	N	N	N	N
144	20241205	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-35	5	-1.48	29431970	12513	26.57	2390	2400	2330	3080	1660	2370	2352.11	0.46	0	-2483	2606	2487	2426	2307	2246	2457	2277	98	710	500	1460	5	1	19414200	453	-1.85	0.66	12	0.06	-1260.00	3536.00	7800	20240220	-70.06	2290	20241115	1.97	7800	-70.06	20240220	2290	1.97	20241115	7800	-70.06	20240220	2290	1.97	20241115	1.71	N	263700	500	98 억	88713	N	N	N	N
145	20241205	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-15	5	-0.63	12494910	5288	11.23	2390	2400	2355	3080	1660	2370	2362.88	0.46	0	-1156	2606	2487	2426	2307	2246	2457	2277	98	710	500	1460	5	1	19414200	457	-1.87	0.67	12	0.03	-1260.00	3536.00	7800	20240220	-69.81	2290	20241115	2.84	7800	-69.81	20240220	2290	2.84	20241115	7800	-69.81	20240220	2290	2.84	20241115	1.71	N	263700	500	98 억	88713	N	N	N	N
146	20241204	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-140	5	-5.58	114094355	47072	257.80	2480	2545	2365	3260	1760	2510	2423.83	0.46	0	-1311	2596	2552	2476	2432	2356	2575	2455	98	750	500	1550	5	1	19414200	460	-1.88	0.67	12	0.24	-1260.00	3536.00	7800	20240220	-69.62	2290	20241115	3.49	7800	-69.62	20240220	2290	3.49	20241115	7800	-69.62	20240220	2290	3.49	20241115	1.75	N	263700	500	98 억	90025	N	N	N	N
147	20241204	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-95	5	-3.78	100319600	41312	226.26	2480	2545	2380	3260	1760	2510	2428.34	0.46	0	-1227	2596	2552	2476	2432	2356	2575	2455	98	750	500	1550	5	1	19414200	469	-1.92	0.68	12	0.21	-1260.00	3536.00	7800	20240220	-69.04	2290	20241115	5.46	7800	-69.04	20240220	2290	5.46	20241115	7800	-69.04	20240220	2290	5.46	20241115	1.75	N	263700	500	98 억	90025	N	N	N	N
148	20241204	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-90	5	-3.59	82856475	34007	186.25	2480	2545	2395	3260	1760	2510	2436.45	0.46	0	-1587	2596	2552	2476	2432	2356	2575	2455	98	750	500	1550	5	1	19414200	470	-1.92	0.68	12	0.18	-1260.00	3536.00	7800	20240220	-68.97	2290	20241115	5.68	7800	-68.97	20240220	2290	5.68	20241115	7800	-68.97	20240220	2290	5.68	20241115	1.75	N	263700	500	98 억	90025	N	N	N	N
149	20241204	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-45	5	-1.79	69930545	28639	156.85	2480	2545	2395	3260	1760	2510	2441.79	0.46	0	-1854	2596	2552	2476	2432	2356	2575	2455	98	750	500	1550	5	1	19414200	479	-1.96	0.70	12	0.15	-1260.00	3536.00	7800	20240220	-68.40	2290	20241115	7.64	7800	-68.40	20240220	2290	7.64	20241115	7800	-68.40	20240220	2290	7.64	20241115	1.75	N	263700	500	98 억	90025	N	N	N	N
150	20241204	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-30	5	-1.20	63365825	25954	142.14	2480	2545	2395	3260	1760	2510	2441.47	0.46	0	-1436	2596	2552	2476	2432	2356	2575	2455	98	750	500	1550	5	1	19414200	481	-1.97	0.70	12	0.13	-1260.00	3536.00	7800	20240220	-68.21	2290	20241115	8.30	7800	-68.21	20240220	2290	8.30	20241115	7800	-68.21	20240220	2290	8.30	20241115	1.75	N	263700	500	98 억	90025	N	N	N	N
151	20241204	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-80	5	-3.19	60211895	24665	135.08	2480	2545	2395	3260	1760	2510	2441.19	0.46	0	-816	2596	2552	2476	2432	2356	2575	2455	98	750	500	1550	5	1	19414200	472	-1.93	0.69	12	0.13	-1260.00	3536.00	7800	20240220	-68.85	2290	20241115	6.11	7800	-68.85	20240220	2290	6.11	20241115	7800	-68.85	20240220	2290	6.11	20241115	1.75	N	263700	500	98 억	90025	N	N	N	N
152	20241204	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-65	5	-2.59	38925650	15944	87.32	2480	2545	2395	3260	1760	2510	2441.40	0.46	0	1613	2596	2552	2476	2432	2356	2575	2455	98	750	500	1550	5	1	19414200	475	-1.94	0.69	12	0.08	-1260.00	3536.00	7800	20240220	-68.65	2290	20241115	6.77	7800	-68.65	20240220	2290	6.77	20241115	7800	-68.65	20240220	2290	6.77	20241115	1.75	N	263700	500	98 억	90025	N	N	N	N
153	20241204	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-40	5	-1.59	17120620	7068	38.71	2480	2480	2395	3260	1760	2510	2422.27	0.46	0	1231	2596	2552	2476	2432	2356	2575	2455	98	750	500	1550	5	1	19414200	480	-1.96	0.70	12	0.04	-1260.00	3536.00	7800	20240220	-68.33	2290	20241115	7.86	7800	-68.33	20240220	2290	7.86	20241115	7800	-68.33	20240220	2290	7.86	20241115	1.75	N	263700	500	98 억	90025	N	N	N	N
154	20241203	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	50	2	2.03	44962615	18078	72.62	2435	2520	2400	3195	1725	2460	2487.15	0.47	0	-460	2586	2522	2486	2422	2386	2505	2405	98	735	500	1520	5	1	19414200	487	-1.99	0.71	12	0.09	-1260.00	3536.00	7800	20240220	-67.82	2290	20241115	9.61	7800	-67.82	20240220	2290	9.61	20241115	7800	-67.82	20240220	2290	9.61	20241115	1.76	N	263700	500	98 억	90345	N	N	N	N
155	20241203	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	55	2	2.24	41457300	16686	67.03	2435	2515	2400	3195	1725	2460	2484.56	0.47	0	-461	2586	2522	2486	2422	2386	2505	2405	98	735	500	1520	5	1	19414200	488	-2.00	0.71	12	0.09	-1260.00	3536.00	7800	20240220	-67.76	2290	20241115	9.83	7800	-67.76	20240220	2290	9.83	20241115	7800	-67.76	20240220	2290	9.83	20241115	1.76	N	263700	500	98 억	90345	N	N	N	N
156	20241203	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	30	2	1.22	25880270	10473	42.07	2435	2495	2400	3195	1725	2460	2471.14	0.47	0	-392	2586	2522	2486	2422	2386	2505	2405	98	735	500	1520	5	1	19414200	483	-1.98	0.70	12	0.05	-1260.00	3536.00	7800	20240220	-68.08	2290	20241115	8.73	7800	-68.08	20240220	2290	8.73	20241115	7800	-68.08	20240220	2290	8.73	20241115	1.76	N	263700	500	98 억	90345	N	N	N	N
157	20241203	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	10	2	0.41	21477165	8698	34.94	2435	2495	2400	3195	1725	2460	2469.21	0.47	0	-389	2586	2522	2486	2422	2386	2505	2405	98	735	500	1520	5	1	19414200	480	-1.96	0.70	12	0.04	-1260.00	3536.00	7800	20240220	-68.33	2290	20241115	7.86	7800	-68.33	20240220	2290	7.86	20241115	7800	-68.33	20240220	2290	7.86	20241115	1.76	N	263700	500	98 억	90345	N	N	N	N
158	20241203	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	10	2	0.41	16967460	6871	27.60	2435	2495	2400	3195	1725	2460	2469.43	0.47	0	-313	2586	2522	2486	2422	2386	2505	2405	98	735	500	1520	5	1	19414200	480	-1.96	0.70	12	0.04	-1260.00	3536.00	7800	20240220	-68.33	2290	20241115	7.86	7800	-68.33	20240220	2290	7.86	20241115	7800	-68.33	20240220	2290	7.86	20241115	1.76	N	263700	500	98 억	90345	N	N	N	N
159	20241203	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	0	3	0.00	12855575	5205	20.91	2435	2495	2400	3195	1725	2460	2469.85	0.47	0	-578	2586	2522	2486	2422	2386	2505	2405	98	735	500	1520	5	1	19414200	478	-1.95	0.70	12	0.03	-1260.00	3536.00	7800	20240220	-68.46	2290	20241115	7.42	7800	-68.46	20240220	2290	7.42	20241115	7800	-68.46	20240220	2290	7.42	20241115	1.76	N	263700	500	98 억	90345	N	N	N	N
160	20241203	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	10	2	0.41	10763605	4357	17.50	2435	2495	2400	3195	1725	2460	2470.42	0.47	0	-489	2586	2522	2486	2422	2386	2505	2405	98	735	500	1520	5	1	19414200	480	-1.96	0.70	12	0.02	-1260.00	3536.00	7800	20240220	-68.33	2290	20241115	7.86	7800	-68.33	20240220	2290	7.86	20241115	7800	-68.33	20240220	2290	7.86	20241115	1.76	N	263700	500	98 억	90345	N	N	N	N
161	20241203	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	5	2	0.20	2566215	1049	4.21	2435	2465	2400	3195	1725	2460	2446.34	0.47	0	64	2586	2522	2486	2422	2386	2505	2405	98	735	500	1520	5	1	19414200	479	-1.96	0.70	12	0.01	-1260.00	3536.00	7800	20240220	-68.40	2290	20241115	7.64	7800	-68.40	20240220	2290	7.64	20241115	7800	-68.40	20240220	2290	7.64	20241115	1.76	N	263700	500	98 억	90345	N	N	N	N
162	20241202	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-40	5	-1.60	62440685	24894	185.49	2505	2550	2450	3250	1750	2500	2508.26	0.47	0	-1425	2573	2536	2503	2466	2433	2520	2450	98	750	500	1550	5	1	19414200	478	-1.95	0.70	12	0.13	-1260.00	3536.00	7800	20240220	-68.46	2290	20241115	7.42	7800	-68.46	20240220	2290	7.42	20241115	7800	-68.46	20240220	2290	7.42	20241115	1.77	N	263700	500	98 억	91770	N	N	N	N
163	20241202	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-45	5	-1.80	54111410	21500	160.20	2505	2550	2450	3250	1750	2500	2516.81	0.47	0	-1430	2573	2536	2503	2466	2433	2520	2450	98	750	500	1550	5	1	19414200	477	-1.95	0.69	12	0.11	-1260.00	3536.00	7800	20240220	-68.53	2290	20241115	7.21	7800	-68.53	20240220	2290	7.21	20241115	7800	-68.53	20240220	2290	7.21	20241115	1.77	N	263700	500	98 억	91770	N	N	N	N
164	20241202	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-20	5	-0.80	49550600	19645	146.38	2505	2550	2455	3250	1750	2500	2522.30	0.47	0	-1401	2573	2536	2503	2466	2433	2520	2450	98	750	500	1550	5	1	19414200	481	-1.97	0.70	12	0.10	-1260.00	3536.00	7800	20240220	-68.21	2290	20241115	8.30	7800	-68.21	20240220	2290	8.30	20241115	7800	-68.21	20240220	2290	8.30	20241115	1.77	N	263700	500	98 억	91770	N	N	N	N
165	20241202	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-20	5	-0.80	49315015	19550	145.67	2505	2550	2455	3250	1750	2500	2522.51	0.47	0	-1390	2573	2536	2503	2466	2433	2520	2450	98	750	500	1550	5	1	19414200	481	-1.97	0.70	12	0.10	-1260.00	3536.00	7800	20240220	-68.21	2290	20241115	8.30	7800	-68.21	20240220	2290	8.30	20241115	7800	-68.21	20240220	2290	8.30	20241115	1.77	N	263700	500	98 억	91770	N	N	N	N
166	20241202	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	10	2	0.40	40542475	15996	119.19	2505	2550	2500	3250	1750	2500	2534.54	0.47	0	-1278	2573	2536	2503	2466	2433	2520	2450	98	750	500	1550	5	1	19414200	487	-1.99	0.71	12	0.08	-1260.00	3536.00	7800	20240220	-67.82	2290	20241115	9.61	7800	-67.82	20240220	2290	9.61	20241115	7800	-67.82	20240220	2290	9.61	20241115	1.77	N	263700	500	98 억	91770	N	N	N	N
167	20241202	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	25	2	1.00	39520340	15590	116.16	2505	2550	2500	3250	1750	2500	2534.98	0.47	0	-1015	2573	2536	2503	2466	2433	2520	2450	98	750	500	1550	5	1	19414200	490	-2.00	0.71	12	0.08	-1260.00	3536.00	7800	20240220	-67.63	2290	20241115	10.26	7800	-67.63	20240220	2290	10.26	20241115	7800	-67.63	20240220	2290	10.26	20241115	1.77	N	263700	500	98 억	91770	N	N	N	N
168	20241202	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	30	2	1.20	35170950	13865	103.31	2505	2550	2500	3250	1750	2500	2536.67	0.47	0	-858	2573	2536	2503	2466	2433	2520	2450	98	750	500	1550	5	1	19414200	491	-2.01	0.72	12	0.07	-1260.00	3536.00	7800	20240220	-67.56	2290	20241115	10.48	7800	-67.56	20240220	2290	10.48	20241115	7800	-67.56	20240220	2290	10.48	20241115	1.77	N	263700	500	98 억	91770	N	N	N	N
169	20241202	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	0	3	0.00	601175	240	1.79	2505	2505	2500	3250	1750	2500	2504.90	0.47	0	205	2573	2536	2503	2466	2433	2520	2450	98	750	500	1550	5	1	19414200	485	-1.98	0.71	12	0.00	-1260.00	3536.00	7800	20240220	-67.95	2290	20241115	9.17	7800	-67.95	20240220	2290	9.17	20241115	7800	-67.95	20240220	2290	9.17	20241115	1.77	N	263700	500	98 억	91770	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History