KissMeData/216050/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-30	5	-0.40	125986330	17152	43.61	7300	7450	7240	9630	5190	7410	7345.29	2.71	-6072	-4295	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	948	7.50	0.71	12	0.13	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.78	N	216050	500	64 억	347800	N	N	N	N
3	20241231	151013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-30	5	-0.40	125986330	17152	43.61	7300	7450	7240	9630	5190	7410	7345.29	2.71	-6072	-4295	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	948	7.50	0.71	12	0.13	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.78	N	216050	500	64 억	347800	N	N	N	N
4	20241231	141029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-30	5	-0.40	125986330	17152	43.61	7300	7450	7240	9630	5190	7410	7345.29	2.71	-6072	-4295	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	948	7.50	0.71	12	0.13	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.78	N	216050	500	64 억	347800	N	N	N	N
5	20241231	131029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-30	5	-0.40	125986330	17152	43.61	7300	7450	7240	9630	5190	7410	7345.29	2.71	-6072	-4295	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	948	7.50	0.71	12	0.13	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.78	N	216050	500	64 억	347800	N	N	N	N
6	20241231	121028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-30	5	-0.40	125986330	17152	43.61	7300	7450	7240	9630	5190	7410	7345.29	2.71	-6072	-4295	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	948	7.50	0.71	12	0.13	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.78	N	216050	500	64 억	347800	N	N	N	N
7	20241231	111028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-30	5	-0.40	125986330	17152	43.61	7300	7450	7240	9630	5190	7410	7345.29	2.71	-6072	-4295	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	948	7.50	0.71	12	0.13	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.78	N	216050	500	64 억	347800	N	N	N	N
8	20241231	101021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-30	5	-0.40	125986330	17152	43.61	7300	7450	7240	9630	5190	7410	7345.29	2.71	-6072	-4295	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	948	7.50	0.71	12	0.13	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.78	N	216050	500	64 억	347800	N	N	N	N
9	20241231	091025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-30	5	-0.40	125986330	17152	43.61	7300	7450	7240	9630	5190	7410	7345.29	2.71	-6072	-4295	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	948	7.50	0.71	12	0.13	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.78	N	216050	500	64 억	347800	N	N	N	N
10	20241230	161023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-30	5	-0.40	125986330	17152	43.61	7300	7450	7240	9630	5190	7410	7345.29	2.76	0	-4295	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	948	7.50	0.71	12	0.13	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.78	N	216050	500	64 억	353872	N	N	N	N
11	20241230	151026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7350	-60	5	-0.81	119568820	16281	41.40	7300	7450	7240	9630	5190	7410	7344.07	2.76	0	-3864	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	944	7.47	0.71	12	0.13	984.00	10339.00	12260	20240112	-40.05	6020	20240806	22.09	12260	-40.05	20240112	6020	22.09	20240806	12260	-40.05	20240112	6020	22.09	20240806	1.78	N	216050	500	64 억	353872	N	N	N	N
12	20241230	141026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7360	-50	5	-0.67	116328860	15841	40.28	7300	7450	7240	9630	5190	7410	7343.53	2.76	0	-3549	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	945	7.48	0.71	12	0.12	984.00	10339.00	12260	20240112	-39.97	6020	20240806	22.26	12260	-39.97	20240112	6020	22.26	20240806	12260	-39.97	20240112	6020	22.26	20240806	1.78	N	216050	500	64 억	353872	N	N	N	N
13	20241230	131027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7370	-40	5	-0.54	111487350	15181	38.60	7300	7450	7240	9630	5190	7410	7343.87	2.76	0	-3834	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	947	7.49	0.71	12	0.12	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	12260	-39.89	20240112	6020	22.43	20240806	12260	-39.89	20240112	6020	22.43	20240806	1.78	N	216050	500	64 억	353872	N	N	N	N
14	20241230	121022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7310	-100	5	-1.35	65190860	8850	22.50	7300	7450	7240	9630	5190	7410	7366.20	2.76	0	-1793	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	939	7.43	0.71	12	0.07	984.00	10339.00	12260	20240112	-40.38	6020	20240806	21.43	12260	-40.38	20240112	6020	21.43	20240806	12260	-40.38	20240112	6020	21.43	20240806	1.78	N	216050	500	64 억	353872	N	N	N	N
15	20241230	111025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7340	-70	5	-0.94	60731510	8240	20.95	7300	7450	7240	9630	5190	7410	7370.33	2.76	0	-1684	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	943	7.46	0.71	12	0.06	984.00	10339.00	12260	20240112	-40.13	6020	20240806	21.93	12260	-40.13	20240112	6020	21.93	20240806	12260	-40.13	20240112	6020	21.93	20240806	1.78	N	216050	500	64 억	353872	N	N	N	N
16	20241230	101024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7320	-90	5	-1.21	55088020	7469	18.99	7300	7450	7240	9630	5190	7410	7375.55	2.76	0	-2333	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	940	7.44	0.71	12	0.06	984.00	10339.00	12260	20240112	-40.29	6020	20240806	21.59	12260	-40.29	20240112	6020	21.59	20240806	12260	-40.29	20240112	6020	21.59	20240806	1.78	N	216050	500	64 억	353872	N	N	N	N
17	20241230	091026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7440	30	2	0.40	29387300	3972	10.10	7300	7450	7240	9630	5190	7410	7398.62	2.76	0	-1121	7776	7592	7386	7202	6996	7490	7100	64	2220	500	5180	10	1	12843222	956	7.56	0.72	12	0.03	984.00	10339.00	12260	20240112	-39.31	6020	20240806	23.59	12260	-39.31	20240112	6020	23.59	20240806	12260	-39.31	20240112	6020	23.59	20240806	1.78	N	216050	500	64 억	353872	N	N	N	N
18	20241227	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-170	5	-2.24	287049200	39321	105.56	7570	7570	7180	9850	5310	7580	7300.15	2.91	0	-18865	7706	7642	7566	7502	7426	7650	7510	64	2270	500	5300	10	1	12843222	952	7.53	0.72	12	0.31	984.00	10339.00	12260	20240112	-39.56	6020	20240806	23.09	12260	-39.56	20240112	6020	23.09	20240806	12260	-39.56	20240112	6020	23.09	20240806	1.79	N	216050	500	64 억	373833	N	N	N	N
19	20241227	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-320	5	-4.22	278017290	38090	102.25	7570	7570	7180	9850	5310	7580	7298.96	2.91	0	-18205	7706	7642	7566	7502	7426	7650	7510	64	2270	500	5300	10	1	12843222	932	7.38	0.70	12	0.30	984.00	10339.00	12260	20240112	-40.78	6020	20240806	20.60	12260	-40.78	20240112	6020	20.60	20240806	12260	-40.78	20240112	6020	20.60	20240806	1.79	N	216050	500	64 억	373833	N	N	N	N
20	20241227	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-290	5	-3.83	262998660	36022	96.70	7570	7570	7180	9850	5310	7580	7301.06	2.91	0	-18351	7706	7642	7566	7502	7426	7650	7510	64	2270	500	5300	10	1	12843222	936	7.41	0.71	12	0.28	984.00	10339.00	12260	20240112	-40.54	6020	20240806	21.10	12260	-40.54	20240112	6020	21.10	20240806	12260	-40.54	20240112	6020	21.10	20240806	1.79	N	216050	500	64 억	373833	N	N	N	N
21	20241227	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-360	5	-4.75	243118360	33284	89.35	7570	7570	7180	9850	5310	7580	7304.36	2.91	0	-17610	7706	7642	7566	7502	7426	7650	7510	64	2270	500	5300	10	1	12843222	927	7.34	0.70	12	0.26	984.00	10339.00	12260	20240112	-41.11	6020	20240806	19.93	12260	-41.11	20240112	6020	19.93	20240806	12260	-41.11	20240112	6020	19.93	20240806	1.79	N	216050	500	64 억	373833	N	N	N	N
22	20241227	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-310	5	-4.09	206124780	28165	75.61	7570	7570	7230	9850	5310	7580	7318.47	2.91	0	-17518	7706	7642	7566	7502	7426	7650	7510	64	2270	500	5300	10	1	12843222	934	7.39	0.70	12	0.22	984.00	10339.00	12260	20240112	-40.70	6020	20240806	20.76	12260	-40.70	20240112	6020	20.76	20240806	12260	-40.70	20240112	6020	20.76	20240806	1.79	N	216050	500	64 억	373833	N	N	N	N
23	20241227	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-300	5	-3.96	160191340	21840	58.63	7570	7570	7270	9850	5310	7580	7334.77	2.91	0	-12391	7706	7642	7566	7502	7426	7650	7510	64	2270	500	5300	10	1	12843222	935	7.40	0.70	12	0.17	984.00	10339.00	12260	20240112	-40.62	6020	20240806	20.93	12260	-40.62	20240112	6020	20.93	20240806	12260	-40.62	20240112	6020	20.93	20240806	1.79	N	216050	500	64 억	373833	N	N	N	N
24	20241227	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	-240	5	-3.17	75548590	10236	27.48	7570	7570	7270	9850	5310	7580	7380.68	2.91	0	-4819	7706	7642	7566	7502	7426	7650	7510	64	2270	500	5300	10	1	12843222	943	7.46	0.71	12	0.08	984.00	10339.00	12260	20240112	-40.13	6020	20240806	21.93	12260	-40.13	20240112	6020	21.93	20240806	12260	-40.13	20240112	6020	21.93	20240806	1.79	N	216050	500	64 억	373833	N	N	N	N
25	20241227	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-160	5	-2.11	27291470	3639	9.77	7570	7570	7370	9850	5310	7580	7499.72	2.91	0	-1448	7706	7642	7566	7502	7426	7650	7510	64	2270	500	5300	10	1	12843222	953	7.54	0.72	12	0.03	984.00	10339.00	12260	20240112	-39.48	6020	20240806	23.26	12260	-39.48	20240112	6020	23.26	20240806	12260	-39.48	20240112	6020	23.26	20240806	1.79	N	216050	500	64 억	373833	N	N	N	N
26	20241226	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	0	3	0.00	279099650	37050	396.47	7580	7630	7490	9850	5310	7580	7532.29	2.80	0	15478	7660	7620	7540	7500	7420	7640	7520	64	2270	500	5300	10	1	12843222	974	7.70	0.73	12	0.29	984.00	10339.00	12260	20240112	-38.17	6020	20240806	25.91	12260	-38.17	20240112	6020	25.91	20240806	12260	-38.17	20240112	6020	25.91	20240806	1.80	N	216050	500	64 억	359697	N	N	N	N
27	20241226	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	0	3	0.00	250593790	33287	356.20	7580	7630	7490	9850	5310	7580	7528.28	2.80	0	15397	7660	7620	7540	7500	7420	7640	7520	64	2270	500	5300	10	1	12843222	974	7.70	0.73	12	0.26	984.00	10339.00	12260	20240112	-38.17	6020	20240806	25.91	12260	-38.17	20240112	6020	25.91	20240806	12260	-38.17	20240112	6020	25.91	20240806	1.80	N	216050	500	64 억	359697	N	N	N	N
28	20241226	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	-50	5	-0.66	177692890	23618	252.73	7580	7630	7490	9850	5310	7580	7523.62	2.80	0	7889	7660	7620	7540	7500	7420	7640	7520	64	2270	500	5300	10	1	12843222	967	7.65	0.73	12	0.18	984.00	10339.00	12260	20240112	-38.58	6020	20240806	25.08	12260	-38.58	20240112	6020	25.08	20240806	12260	-38.58	20240112	6020	25.08	20240806	1.80	N	216050	500	64 억	359697	N	N	N	N
29	20241226	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	-30	5	-0.40	138705350	18438	197.30	7580	7630	7490	9850	5310	7580	7522.80	2.80	0	6171	7660	7620	7540	7500	7420	7640	7520	64	2270	500	5300	10	1	12843222	970	7.67	0.73	12	0.14	984.00	10339.00	12260	20240112	-38.42	6020	20240806	25.42	12260	-38.42	20240112	6020	25.42	20240806	12260	-38.42	20240112	6020	25.42	20240806	1.80	N	216050	500	64 억	359697	N	N	N	N
30	20241226	121010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-80	5	-1.06	84883790	11277	120.67	7580	7630	7490	9850	5310	7580	7527.16	2.80	0	1919	7660	7620	7540	7500	7420	7640	7520	64	2270	500	5300	10	1	12843222	963	7.62	0.73	12	0.09	984.00	10339.00	12260	20240112	-38.83	6020	20240806	24.58	12260	-38.83	20240112	6020	24.58	20240806	12260	-38.83	20240112	6020	24.58	20240806	1.80	N	216050	500	64 억	359697	N	N	N	N
31	20241226	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-80	5	-1.06	46566290	6169	66.01	7580	7630	7500	9850	5310	7580	7548.43	2.80	0	758	7660	7620	7540	7500	7420	7640	7520	64	2270	500	5300	10	1	12843222	963	7.62	0.73	12	0.05	984.00	10339.00	12260	20240112	-38.83	6020	20240806	24.58	12260	-38.83	20240112	6020	24.58	20240806	12260	-38.83	20240112	6020	24.58	20240806	1.80	N	216050	500	64 억	359697	N	N	N	N
32	20241226	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	0	3	0.00	10491630	1382	14.79	7580	7630	7570	9850	5310	7580	7591.63	2.80	0	512	7660	7620	7540	7500	7420	7640	7520	64	2270	500	5300	10	1	12843222	974	7.70	0.73	12	0.01	984.00	10339.00	12260	20240112	-38.17	6020	20240806	25.91	12260	-38.17	20240112	6020	25.91	20240806	12260	-38.17	20240112	6020	25.91	20240806	1.80	N	216050	500	64 억	359697	N	N	N	N
33	20241226	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	20	2	0.26	2936130	387	4.14	7580	7630	7580	9850	5310	7580	7586.90	2.80	0	221	7660	7620	7540	7500	7420	7640	7520	64	2270	500	5300	10	1	12843222	976	7.72	0.74	12	0.00	984.00	10339.00	12260	20240112	-38.01	6020	20240806	26.25	12260	-38.01	20240112	6020	26.25	20240806	12260	-38.01	20240112	6020	26.25	20240806	1.80	N	216050	500	64 억	359697	N	N	N	N
34	20241224	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	50	2	0.66	70346250	9339	39.09	7460	7580	7460	9780	5280	7530	7532.52	2.80	0	631	7703	7616	7503	7416	7303	7630	7430	64	2250	500	5270	10	1	12843222	974	7.70	0.73	12	0.07	984.00	10339.00	12260	20240112	-38.17	6020	20240806	25.91	12260	-38.17	20240112	6020	25.91	20240806	12260	-38.17	20240112	6020	25.91	20240806	1.80	N	216050	500	64 억	360172	N	N	N	N
35	20241224	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	30	2	0.40	65317680	8675	36.32	7460	7580	7460	9780	5280	7530	7529.42	2.80	0	684	7703	7616	7503	7416	7303	7630	7430	64	2250	500	5270	10	1	12843222	971	7.68	0.73	12	0.07	984.00	10339.00	12260	20240112	-38.34	6020	20240806	25.58	12260	-38.34	20240112	6020	25.58	20240806	12260	-38.34	20240112	6020	25.58	20240806	1.80	N	216050	500	64 억	360172	N	N	N	N
36	20241224	141009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	10	2	0.13	56514950	7509	31.43	7460	7580	7460	9780	5280	7530	7526.30	2.80	0	-26	7703	7616	7503	7416	7303	7630	7430	64	2250	500	5270	10	1	12843222	968	7.66	0.73	12	0.06	984.00	10339.00	12260	20240112	-38.50	6020	20240806	25.25	12260	-38.50	20240112	6020	25.25	20240806	12260	-38.50	20240112	6020	25.25	20240806	1.80	N	216050	500	64 억	360172	N	N	N	N
37	20241224	131010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	20	2	0.27	45886740	6098	25.53	7460	7580	7460	9780	5280	7530	7524.88	2.80	0	-711	7703	7616	7503	7416	7303	7630	7430	64	2250	500	5270	10	1	12843222	970	7.67	0.73	12	0.05	984.00	10339.00	12260	20240112	-38.42	6020	20240806	25.42	12260	-38.42	20240112	6020	25.42	20240806	12260	-38.42	20240112	6020	25.42	20240806	1.80	N	216050	500	64 억	360172	N	N	N	N
38	20241224	121010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	0	3	0.00	44973360	5977	25.02	7460	7580	7460	9780	5280	7530	7524.40	2.80	0	-779	7703	7616	7503	7416	7303	7630	7430	64	2250	500	5270	10	1	12843222	967	7.65	0.73	12	0.05	984.00	10339.00	12260	20240112	-38.58	6020	20240806	25.08	12260	-38.58	20240112	6020	25.08	20240806	12260	-38.58	20240112	6020	25.08	20240806	1.80	N	216050	500	64 억	360172	N	N	N	N
39	20241224	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	0	3	0.00	43410070	5769	24.15	7460	7580	7460	9780	5280	7530	7524.71	2.80	0	-779	7703	7616	7503	7416	7303	7630	7430	64	2250	500	5270	10	1	12843222	967	7.65	0.73	12	0.04	984.00	10339.00	12260	20240112	-38.58	6020	20240806	25.08	12260	-38.58	20240112	6020	25.08	20240806	12260	-38.58	20240112	6020	25.08	20240806	1.80	N	216050	500	64 억	360172	N	N	N	N
40	20241224	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	-40	5	-0.53	42592100	5660	23.69	7460	7580	7460	9780	5280	7530	7525.11	2.80	0	-779	7703	7616	7503	7416	7303	7630	7430	64	2250	500	5270	10	1	12843222	962	7.61	0.72	12	0.04	984.00	10339.00	12260	20240112	-38.91	6020	20240806	24.42	12260	-38.91	20240112	6020	24.42	20240806	12260	-38.91	20240112	6020	24.42	20240806	1.80	N	216050	500	64 억	360172	N	N	N	N
41	20241224	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	40	2	0.53	2291800	307	1.29	7460	7580	7460	9780	5280	7530	7465.15	2.80	0	-4	7703	7616	7503	7416	7303	7630	7430	64	2250	500	5270	10	1	12843222	972	7.69	0.73	12	0.00	984.00	10339.00	12260	20240112	-38.25	6020	20240806	25.75	12260	-38.25	20240112	6020	25.75	20240806	12260	-38.25	20240112	6020	25.75	20240806	1.80	N	216050	500	64 억	360172	N	N	N	N
42	20241223	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	10	2	0.13	178337230	23875	90.90	7530	7590	7390	9770	5270	7520	7469.62	2.79	0	2355	7766	7642	7476	7352	7186	7560	7270	64	2250	500	5260	10	1	12843222	967	7.65	0.73	12	0.19	984.00	10339.00	12260	20240112	-38.58	6020	20240806	25.08	12260	-38.58	20240112	6020	25.08	20240806	12260	-38.58	20240112	6020	25.08	20240806	1.81	N	216050	500	64 억	358944	N	N	N	N
43	20241223	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	0	3	0.00	177757460	23798	90.60	7530	7590	7390	9770	5270	7520	7469.43	2.79	0	2414	7766	7642	7476	7352	7186	7560	7270	64	2250	500	5260	10	1	12843222	966	7.64	0.73	12	0.19	984.00	10339.00	12260	20240112	-38.66	6020	20240806	24.92	12260	-38.66	20240112	6020	24.92	20240806	12260	-38.66	20240112	6020	24.92	20240806	1.81	N	216050	500	64 억	358944	N	N	N	N
44	20241223	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	0	3	0.00	159132510	21325	81.19	7530	7590	7390	9770	5270	7520	7462.25	2.79	0	1385	7766	7642	7476	7352	7186	7560	7270	64	2250	500	5260	10	1	12843222	966	7.64	0.73	12	0.17	984.00	10339.00	12260	20240112	-38.66	6020	20240806	24.92	12260	-38.66	20240112	6020	24.92	20240806	12260	-38.66	20240112	6020	24.92	20240806	1.81	N	216050	500	64 억	358944	N	N	N	N
45	20241223	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	10	2	0.13	151356180	20292	77.26	7530	7590	7390	9770	5270	7520	7458.91	2.79	0	1125	7766	7642	7476	7352	7186	7560	7270	64	2250	500	5260	10	1	12843222	967	7.65	0.73	12	0.16	984.00	10339.00	12260	20240112	-38.58	6020	20240806	25.08	12260	-38.58	20240112	6020	25.08	20240806	12260	-38.58	20240112	6020	25.08	20240806	1.81	N	216050	500	64 억	358944	N	N	N	N
46	20241223	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	10	2	0.13	140999200	18915	72.01	7530	7590	7390	9770	5270	7520	7454.36	2.79	0	71	7766	7642	7476	7352	7186	7560	7270	64	2250	500	5260	10	1	12843222	967	7.65	0.73	12	0.15	984.00	10339.00	12260	20240112	-38.58	6020	20240806	25.08	12260	-38.58	20240112	6020	25.08	20240806	12260	-38.58	20240112	6020	25.08	20240806	1.81	N	216050	500	64 억	358944	N	N	N	N
47	20241223	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-10	5	-0.13	133671280	17940	68.30	7530	7590	7390	9770	5270	7520	7451.02	2.79	0	-153	7766	7642	7476	7352	7186	7560	7270	64	2250	500	5260	10	1	12843222	965	7.63	0.73	12	0.14	984.00	10339.00	12260	20240112	-38.74	6020	20240806	24.75	12260	-38.74	20240112	6020	24.75	20240806	12260	-38.74	20240112	6020	24.75	20240806	1.81	N	216050	500	64 억	358944	N	N	N	N
48	20241223	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	-60	5	-0.80	86899030	11692	44.51	7530	7590	7390	9770	5270	7520	7432.35	2.79	0	1824	7766	7642	7476	7352	7186	7560	7270	64	2250	500	5260	10	1	12843222	958	7.58	0.72	12	0.09	984.00	10339.00	12260	20240112	-39.15	6020	20240806	23.92	12260	-39.15	20240112	6020	23.92	20240806	12260	-39.15	20240112	6020	23.92	20240806	1.81	N	216050	500	64 억	358944	N	N	N	N
49	20241223	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	70	2	0.93	7141630	949	3.61	7530	7590	7520	9770	5270	7520	7525.43	2.79	0	-746	7766	7642	7476	7352	7186	7560	7270	64	2250	500	5260	10	1	12843222	975	7.71	0.73	12	0.01	984.00	10339.00	12260	20240112	-38.09	6020	20240806	26.08	12260	-38.09	20240112	6020	26.08	20240806	12260	-38.09	20240112	6020	26.08	20240806	1.81	N	216050	500	64 억	358944	N	N	N	N
50	20241220	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	-70	5	-0.92	193970370	26266	83.60	7590	7600	7310	9860	5320	7590	7384.85	2.83	0	-3439	7676	7632	7546	7502	7416	7655	7525	64	2270	500	5310	10	1	12843222	966	7.64	0.73	12	0.20	984.00	10339.00	12260	20240112	-38.66	6020	20240806	24.92	12260	-38.66	20240112	6020	24.92	20240806	12260	-38.66	20240112	6020	24.92	20240806	1.87	N	216050	500	64 억	363356	N	N	N	N
51	20241220	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-210	5	-2.77	165592970	22454	71.47	7590	7600	7310	9860	5320	7590	7374.76	2.83	0	-2035	7676	7632	7546	7502	7416	7655	7525	64	2270	500	5310	10	1	12843222	948	7.50	0.71	12	0.17	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.87	N	216050	500	64 억	363356	N	N	N	N
52	20241220	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	-230	5	-3.03	141191400	19137	60.91	7590	7600	7310	9860	5320	7590	7377.93	2.83	0	-2086	7676	7632	7546	7502	7416	7655	7525	64	2270	500	5310	10	1	12843222	945	7.48	0.71	12	0.15	984.00	10339.00	12260	20240112	-39.97	6020	20240806	22.26	12260	-39.97	20240112	6020	22.26	20240806	12260	-39.97	20240112	6020	22.26	20240806	1.87	N	216050	500	64 억	363356	N	N	N	N
53	20241220	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	-250	5	-3.29	80801140	10914	34.74	7590	7600	7330	9860	5320	7590	7403.44	2.83	0	-2554	7676	7632	7546	7502	7416	7655	7525	64	2270	500	5310	10	1	12843222	943	7.46	0.71	12	0.08	984.00	10339.00	12260	20240112	-40.13	6020	20240806	21.93	12260	-40.13	20240112	6020	21.93	20240806	12260	-40.13	20240112	6020	21.93	20240806	1.87	N	216050	500	64 억	363356	N	N	N	N
54	20241220	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-190	5	-2.50	59835590	8062	25.66	7590	7600	7370	9860	5320	7590	7421.93	2.83	0	-2067	7676	7632	7546	7502	7416	7655	7525	64	2270	500	5310	10	1	12843222	950	7.52	0.72	12	0.06	984.00	10339.00	12260	20240112	-39.64	6020	20240806	22.92	12260	-39.64	20240112	6020	22.92	20240806	12260	-39.64	20240112	6020	22.92	20240806	1.87	N	216050	500	64 억	363356	N	N	N	N
55	20241220	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-180	5	-2.37	58659340	7903	25.15	7590	7600	7370	9860	5320	7590	7422.41	2.83	0	-2005	7676	7632	7546	7502	7416	7655	7525	64	2270	500	5310	10	1	12843222	952	7.53	0.72	12	0.06	984.00	10339.00	12260	20240112	-39.56	6020	20240806	23.09	12260	-39.56	20240112	6020	23.09	20240806	12260	-39.56	20240112	6020	23.09	20240806	1.87	N	216050	500	64 억	363356	N	N	N	N
56	20241220	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-140	5	-1.84	32307980	4344	13.83	7590	7600	7370	9860	5320	7590	7437.38	2.83	0	-558	7676	7632	7546	7502	7416	7655	7525	64	2270	500	5310	10	1	12843222	957	7.57	0.72	12	0.03	984.00	10339.00	12260	20240112	-39.23	6020	20240806	23.75	12260	-39.23	20240112	6020	23.75	20240806	12260	-39.23	20240112	6020	23.75	20240806	1.87	N	216050	500	64 억	363356	N	N	N	N
57	20241220	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-80	5	-1.05	1304700	172	0.55	7590	7600	7510	9860	5320	7590	7585.47	2.83	0	-94	7676	7632	7546	7502	7416	7655	7525	64	2270	500	5310	10	1	12843222	965	7.63	0.73	12	0.00	984.00	10339.00	12260	20240112	-38.74	6020	20240806	24.75	12260	-38.74	20240112	6020	24.75	20240806	12260	-38.74	20240112	6020	24.75	20240806	1.87	N	216050	500	64 억	363356	N	N	N	N
58	20241219	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	-50	5	-0.65	235960690	31399	106.67	7560	7590	7460	9930	5350	7640	7514.87	2.84	0	72	7853	7746	7543	7436	7233	7800	7490	64	2290	500	5340	10	1	12843222	975	7.71	0.73	12	0.24	984.00	10339.00	12260	20240112	-38.09	6020	20240806	26.08	12260	-38.09	20240112	6020	26.08	20240806	12260	-38.09	20240112	6020	26.08	20240806	1.89	N	216050	500	64 억	364338	N	N	N	N
59	20241219	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	-60	5	-0.79	223292680	29728	100.99	7560	7590	7460	9930	5350	7640	7511.19	2.84	0	558	7853	7746	7543	7436	7233	7800	7490	64	2290	500	5340	10	1	12843222	974	7.70	0.73	12	0.23	984.00	10339.00	12260	20240112	-38.17	6020	20240806	25.91	12260	-38.17	20240112	6020	25.91	20240806	12260	-38.17	20240112	6020	25.91	20240806	1.89	N	216050	500	64 억	364338	N	N	N	N
60	20241219	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-130	5	-1.70	137301280	18275	62.08	7560	7590	7470	9930	5350	7640	7513.07	2.84	0	-105	7853	7746	7543	7436	7233	7800	7490	64	2290	500	5340	10	1	12843222	965	7.63	0.73	12	0.14	984.00	10339.00	12260	20240112	-38.74	6020	20240806	24.75	12260	-38.74	20240112	6020	24.75	20240806	12260	-38.74	20240112	6020	24.75	20240806	1.89	N	216050	500	64 억	364338	N	N	N	N
61	20241219	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	-120	5	-1.57	112193450	14938	50.75	7560	7590	7470	9930	5350	7640	7510.61	2.84	0	-557	7853	7746	7543	7436	7233	7800	7490	64	2290	500	5340	10	1	12843222	966	7.64	0.73	12	0.12	984.00	10339.00	12260	20240112	-38.66	6020	20240806	24.92	12260	-38.66	20240112	6020	24.92	20240806	12260	-38.66	20240112	6020	24.92	20240806	1.89	N	216050	500	64 억	364338	N	N	N	N
62	20241219	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	-150	5	-1.96	56682490	7550	25.65	7560	7590	7470	9930	5350	7640	7507.61	2.84	0	-1973	7853	7746	7543	7436	7233	7800	7490	64	2290	500	5340	10	1	12843222	962	7.61	0.72	12	0.06	984.00	10339.00	12260	20240112	-38.91	6020	20240806	24.42	12260	-38.91	20240112	6020	24.42	20240806	12260	-38.91	20240112	6020	24.42	20240806	1.89	N	216050	500	64 억	364338	N	N	N	N
63	20241219	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-130	5	-1.70	43672810	5813	19.75	7560	7590	7470	9930	5350	7640	7512.96	2.84	0	-2447	7853	7746	7543	7436	7233	7800	7490	64	2290	500	5340	10	1	12843222	965	7.63	0.73	12	0.05	984.00	10339.00	12260	20240112	-38.74	6020	20240806	24.75	12260	-38.74	20240112	6020	24.75	20240806	12260	-38.74	20240112	6020	24.75	20240806	1.89	N	216050	500	64 억	364338	N	N	N	N
64	20241219	100944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	-120	5	-1.57	27481060	3652	12.41	7560	7590	7470	9930	5350	7640	7524.93	2.84	0	-1161	7853	7746	7543	7436	7233	7800	7490	64	2290	500	5340	10	1	12843222	966	7.64	0.73	12	0.03	984.00	10339.00	12260	20240112	-38.66	6020	20240806	24.92	12260	-38.66	20240112	6020	24.92	20240806	12260	-38.66	20240112	6020	24.92	20240806	1.89	N	216050	500	64 억	364338	N	N	N	N
65	20241219	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	-110	5	-1.44	3031050	402	1.37	7560	7560	7470	9930	5350	7640	7539.93	2.84	0	-130	7853	7746	7543	7436	7233	7800	7490	64	2290	500	5340	10	1	12843222	967	7.65	0.73	12	0.00	984.00	10339.00	12260	20240112	-38.58	6020	20240806	25.08	12260	-38.58	20240112	6020	25.08	20240806	12260	-38.58	20240112	6020	25.08	20240806	1.89	N	216050	500	64 억	364338	N	N	N	N
66	20241218	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	230	2	3.10	221304610	29416	161.74	7410	7650	7340	9630	5190	7410	7523.27	2.79	0	6056	7570	7490	7410	7330	7250	7490	7330	64	2220	500	5180	10	1	12843222	981	7.76	0.74	12	0.23	984.00	10339.00	12260	20240112	-37.68	6020	20240806	26.91	12260	-37.68	20240112	6020	26.91	20240806	12260	-37.68	20240112	6020	26.91	20240806	1.87	N	216050	500	64 억	358146	N	N	N	N
67	20241218	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	220	2	2.97	200147610	26639	146.47	7410	7650	7340	9630	5190	7410	7513.33	2.79	0	5798	7570	7490	7410	7330	7250	7490	7330	64	2220	500	5180	10	1	12843222	980	7.75	0.74	12	0.21	984.00	10339.00	12260	20240112	-37.77	6020	20240806	26.74	12260	-37.77	20240112	6020	26.74	20240806	12260	-37.77	20240112	6020	26.74	20240806	1.87	N	216050	500	64 억	358146	N	N	N	N
68	20241218	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	120	2	1.62	106539710	14316	78.72	7410	7550	7340	9630	5190	7410	7442.00	2.79	0	-2240	7570	7490	7410	7330	7250	7490	7330	64	2220	500	5180	10	1	12843222	967	7.65	0.73	12	0.11	984.00	10339.00	12260	20240112	-38.58	6020	20240806	25.08	12260	-38.58	20240112	6020	25.08	20240806	12260	-38.58	20240112	6020	25.08	20240806	1.87	N	216050	500	64 억	358146	N	N	N	N
69	20241218	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	10	2	0.13	59407780	8022	44.11	7410	7460	7340	9630	5190	7410	7405.61	2.79	0	-1300	7570	7490	7410	7330	7250	7490	7330	64	2220	500	5180	10	1	12843222	953	7.54	0.72	12	0.06	984.00	10339.00	12260	20240112	-39.48	6020	20240806	23.26	12260	-39.48	20240112	6020	23.26	20240806	12260	-39.48	20240112	6020	23.26	20240806	1.87	N	216050	500	64 억	358146	N	N	N	N
70	20241218	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-20	5	-0.27	21008140	2837	15.60	7410	7460	7340	9630	5190	7410	7405.05	2.79	0	-746	7570	7490	7410	7330	7250	7490	7330	64	2220	500	5180	10	1	12843222	949	7.51	0.71	12	0.02	984.00	10339.00	12260	20240112	-39.72	6020	20240806	22.76	12260	-39.72	20240112	6020	22.76	20240806	12260	-39.72	20240112	6020	22.76	20240806	1.87	N	216050	500	64 억	358146	N	N	N	N
71	20241218	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	0	3	0.00	20068770	2710	14.90	7410	7460	7340	9630	5190	7410	7405.45	2.79	0	-716	7570	7490	7410	7330	7250	7490	7330	64	2220	500	5180	10	1	12843222	952	7.53	0.72	12	0.02	984.00	10339.00	12260	20240112	-39.56	6020	20240806	23.09	12260	-39.56	20240112	6020	23.09	20240806	12260	-39.56	20240112	6020	23.09	20240806	1.87	N	216050	500	64 억	358146	N	N	N	N
72	20241218	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	10	2	0.13	12486220	1686	9.27	7410	7460	7340	9630	5190	7410	7405.82	2.79	0	-193	7570	7490	7410	7330	7250	7490	7330	64	2220	500	5180	10	1	12843222	953	7.54	0.72	12	0.01	984.00	10339.00	12260	20240112	-39.48	6020	20240806	23.26	12260	-39.48	20240112	6020	23.26	20240806	12260	-39.48	20240112	6020	23.26	20240806	1.87	N	216050	500	64 억	358146	N	N	N	N
73	20241218	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	0	3	0.00	4128420	560	3.08	7410	7460	7340	9630	5190	7410	7372.18	2.79	0	87	7570	7490	7410	7330	7250	7490	7330	64	2220	500	5180	10	1	12843222	952	7.53	0.72	12	0.00	984.00	10339.00	12260	20240112	-39.56	6020	20240806	23.09	12260	-39.56	20240112	6020	23.09	20240806	12260	-39.56	20240112	6020	23.09	20240806	1.87	N	216050	500	64 억	358146	N	N	N	N
74	20241217	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-70	5	-0.94	134540100	18187	54.19	7410	7490	7330	9720	5240	7480	7397.50	2.80	0	-1851	7553	7516	7443	7406	7333	7535	7425	64	2240	500	5230	10	1	12843222	952	7.53	0.72	12	0.14	984.00	10339.00	12260	20240112	-39.56	6020	20240806	23.09	12260	-39.56	20240112	6020	23.09	20240806	12260	-39.56	20240112	6020	23.09	20240806	1.86	N	216050	500	64 억	360074	N	N	N	N
75	20241217	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-50	5	-0.67	121816990	16472	49.08	7410	7440	7330	9720	5240	7480	7395.40	2.80	0	-1291	7553	7516	7443	7406	7333	7535	7425	64	2240	500	5230	10	1	12843222	954	7.55	0.72	12	0.13	984.00	10339.00	12260	20240112	-39.40	6020	20240806	23.42	12260	-39.40	20240112	6020	23.42	20240806	12260	-39.40	20240112	6020	23.42	20240806	1.86	N	216050	500	64 억	360074	N	N	N	N
76	20241217	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-70	5	-0.94	114969040	15547	46.33	7410	7440	7330	9720	5240	7480	7394.93	2.80	0	-958	7553	7516	7443	7406	7333	7535	7425	64	2240	500	5230	10	1	12843222	952	7.53	0.72	12	0.12	984.00	10339.00	12260	20240112	-39.56	6020	20240806	23.09	12260	-39.56	20240112	6020	23.09	20240806	12260	-39.56	20240112	6020	23.09	20240806	1.86	N	216050	500	64 억	360074	N	N	N	N
77	20241217	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-70	5	-0.94	76996890	10419	31.05	7410	7440	7330	9720	5240	7480	7390.05	2.80	0	-990	7553	7516	7443	7406	7333	7535	7425	64	2240	500	5230	10	1	12843222	952	7.53	0.72	12	0.08	984.00	10339.00	12260	20240112	-39.56	6020	20240806	23.09	12260	-39.56	20240112	6020	23.09	20240806	12260	-39.56	20240112	6020	23.09	20240806	1.86	N	216050	500	64 억	360074	N	N	N	N
78	20241217	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-90	5	-1.20	70146020	9494	28.29	7410	7440	7330	9720	5240	7480	7388.46	2.80	0	-877	7553	7516	7443	7406	7333	7535	7425	64	2240	500	5230	10	1	12843222	949	7.51	0.71	12	0.07	984.00	10339.00	12260	20240112	-39.72	6020	20240806	22.76	12260	-39.72	20240112	6020	22.76	20240806	12260	-39.72	20240112	6020	22.76	20240806	1.86	N	216050	500	64 억	360074	N	N	N	N
79	20241217	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-90	5	-1.20	64533210	8735	26.03	7410	7440	7330	9720	5240	7480	7387.89	2.80	0	-729	7553	7516	7443	7406	7333	7535	7425	64	2240	500	5230	10	1	12843222	949	7.51	0.71	12	0.07	984.00	10339.00	12260	20240112	-39.72	6020	20240806	22.76	12260	-39.72	20240112	6020	22.76	20240806	12260	-39.72	20240112	6020	22.76	20240806	1.86	N	216050	500	64 억	360074	N	N	N	N
80	20241217	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-80	5	-1.07	42707320	5785	17.24	7410	7440	7330	9720	5240	7480	7382.42	2.80	0	-685	7553	7516	7443	7406	7333	7535	7425	64	2240	500	5230	10	1	12843222	950	7.52	0.72	12	0.05	984.00	10339.00	12260	20240112	-39.64	6020	20240806	22.92	12260	-39.64	20240112	6020	22.92	20240806	12260	-39.64	20240112	6020	22.92	20240806	1.86	N	216050	500	64 억	360074	N	N	N	N
81	20241217	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-150	5	-2.01	9320690	1266	3.77	7410	7440	7330	9720	5240	7480	7362.31	2.80	0	122	7553	7516	7443	7406	7333	7535	7425	64	2240	500	5230	10	1	12843222	941	7.45	0.71	12	0.01	984.00	10339.00	12260	20240112	-40.21	6020	20240806	21.76	12260	-40.21	20240112	6020	21.76	20240806	12260	-40.21	20240112	6020	21.76	20240806	1.86	N	216050	500	64 억	360074	N	N	N	N
82	20241216	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	90	2	1.22	249324260	33558	184.58	7390	7480	7370	9600	5180	7390	7429.66	2.73	0	10191	7503	7446	7373	7316	7243	7410	7280	64	2210	500	5170	10	1	12843222	961	7.60	0.72	12	0.26	984.00	10339.00	12260	20240112	-38.99	6020	20240806	24.25	12260	-38.99	20240112	6020	24.25	20240806	12260	-38.99	20240112	6020	24.25	20240806	1.86	N	216050	500	64 억	351110	N	N	N	N
83	20241216	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	80	2	1.08	227567760	30640	168.53	7390	7480	7370	9600	5180	7390	7427.16	2.73	0	10008	7503	7446	7373	7316	7243	7410	7280	64	2210	500	5170	10	1	12843222	959	7.59	0.72	12	0.24	984.00	10339.00	12260	20240112	-39.07	6020	20240806	24.09	12260	-39.07	20240112	6020	24.09	20240806	12260	-39.07	20240112	6020	24.09	20240806	1.86	N	216050	500	64 억	351110	N	N	N	N
84	20241216	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	80	2	1.08	195441730	26330	144.82	7390	7480	7370	9600	5180	7390	7422.79	2.73	0	7937	7503	7446	7373	7316	7243	7410	7280	64	2210	500	5170	10	1	12843222	959	7.59	0.72	12	0.21	984.00	10339.00	12260	20240112	-39.07	6020	20240806	24.09	12260	-39.07	20240112	6020	24.09	20240806	12260	-39.07	20240112	6020	24.09	20240806	1.86	N	216050	500	64 억	351110	N	N	N	N
85	20241216	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	50	2	0.68	188242240	25365	139.51	7390	7480	7370	9600	5180	7390	7421.35	2.73	0	7206	7503	7446	7373	7316	7243	7410	7280	64	2210	500	5170	10	1	12843222	956	7.56	0.72	12	0.20	984.00	10339.00	12260	20240112	-39.31	6020	20240806	23.59	12260	-39.31	20240112	6020	23.59	20240806	12260	-39.31	20240112	6020	23.59	20240806	1.86	N	216050	500	64 억	351110	N	N	N	N
86	20241216	120948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	60	2	0.81	177349650	23905	131.48	7390	7450	7370	9600	5180	7390	7418.95	2.73	0	6111	7503	7446	7373	7316	7243	7410	7280	64	2210	500	5170	10	1	12843222	957	7.57	0.72	12	0.19	984.00	10339.00	12260	20240112	-39.23	6020	20240806	23.75	12260	-39.23	20240112	6020	23.75	20240806	12260	-39.23	20240112	6020	23.75	20240806	1.86	N	216050	500	64 억	351110	N	N	N	N
87	20241216	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	40	2	0.54	82768200	11162	61.39	7390	7440	7370	9600	5180	7390	7415.20	2.73	0	4026	7503	7446	7373	7316	7243	7410	7280	64	2210	500	5170	10	1	12843222	954	7.55	0.72	12	0.09	984.00	10339.00	12260	20240112	-39.40	6020	20240806	23.42	12260	-39.40	20240112	6020	23.42	20240806	12260	-39.40	20240112	6020	23.42	20240806	1.86	N	216050	500	64 억	351110	N	N	N	N
88	20241216	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	10	2	0.14	50062430	6754	37.15	7390	7440	7370	9600	5180	7390	7412.30	2.73	0	2786	7503	7446	7373	7316	7243	7410	7280	64	2210	500	5170	10	1	12843222	950	7.52	0.72	12	0.05	984.00	10339.00	12260	20240112	-39.64	6020	20240806	22.92	12260	-39.64	20240112	6020	22.92	20240806	12260	-39.64	20240112	6020	22.92	20240806	1.86	N	216050	500	64 억	351110	N	N	N	N
89	20241216	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	30	2	0.41	363160	49	0.27	7390	7420	7390	9600	5180	7390	7416.92	2.73	0	-32	7503	7446	7373	7316	7243	7410	7280	64	2210	500	5170	10	1	12843222	953	7.54	0.72	12	0.00	984.00	10339.00	12260	20240112	-39.48	6020	20240806	23.26	12260	-39.48	20240112	6020	23.26	20240806	12260	-39.48	20240112	6020	23.26	20240806	1.86	N	216050	500	64 억	351110	N	N	N	N
90	20241213	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-10	5	-0.14	133839630	18180	79.24	7430	7430	7300	9620	5180	7400	7361.76	2.69	0	6233	7660	7530	7360	7230	7060	7595	7295	64	2220	500	5180	10	1	12843222	949	7.51	0.71	12	0.14	984.00	10339.00	12260	20240112	-39.72	6020	20240806	22.76	12260	-39.72	20240112	6020	22.76	20240806	12260	-39.72	20240112	6020	22.76	20240806	1.88	N	216050	500	64 억	346031	N	N	N	N
91	20241213	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-30	5	-0.41	132147340	17951	78.24	7430	7430	7300	9620	5180	7400	7361.56	2.69	0	6252	7660	7530	7360	7230	7060	7595	7295	64	2220	500	5180	10	1	12843222	947	7.49	0.71	12	0.14	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	12260	-39.89	20240112	6020	22.43	20240806	12260	-39.89	20240112	6020	22.43	20240806	1.88	N	216050	500	64 억	346031	N	N	N	N
92	20241213	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-10	5	-0.14	120396840	16356	71.29	7430	7430	7300	9620	5180	7400	7361.02	2.69	0	6369	7660	7530	7360	7230	7060	7595	7295	64	2220	500	5180	10	1	12843222	949	7.51	0.71	12	0.13	984.00	10339.00	12260	20240112	-39.72	6020	20240806	22.76	12260	-39.72	20240112	6020	22.76	20240806	12260	-39.72	20240112	6020	22.76	20240806	1.88	N	216050	500	64 억	346031	N	N	N	N
93	20241213	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-10	5	-0.14	70083460	9512	41.46	7430	7430	7300	9620	5180	7400	7367.90	2.69	0	4374	7660	7530	7360	7230	7060	7595	7295	64	2220	500	5180	10	1	12843222	949	7.51	0.71	12	0.07	984.00	10339.00	12260	20240112	-39.72	6020	20240806	22.76	12260	-39.72	20240112	6020	22.76	20240806	12260	-39.72	20240112	6020	22.76	20240806	1.88	N	216050	500	64 억	346031	N	N	N	N
94	20241213	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	0	3	0.00	55596910	7555	32.93	7430	7430	7300	9620	5180	7400	7358.96	2.69	0	3097	7660	7530	7360	7230	7060	7595	7295	64	2220	500	5180	10	1	12843222	950	7.52	0.72	12	0.06	984.00	10339.00	12260	20240112	-39.64	6020	20240806	22.92	12260	-39.64	20240112	6020	22.92	20240806	12260	-39.64	20240112	6020	22.92	20240806	1.88	N	216050	500	64 억	346031	N	N	N	N
95	20241213	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	0	3	0.00	26877800	3661	15.96	7430	7430	7300	9620	5180	7400	7341.66	2.69	0	169	7660	7530	7360	7230	7060	7595	7295	64	2220	500	5180	10	1	12843222	950	7.52	0.72	12	0.03	984.00	10339.00	12260	20240112	-39.64	6020	20240806	22.92	12260	-39.64	20240112	6020	22.92	20240806	12260	-39.64	20240112	6020	22.92	20240806	1.88	N	216050	500	64 억	346031	N	N	N	N
96	20241213	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-70	5	-0.95	19493940	2657	11.58	7430	7430	7300	9620	5180	7400	7336.82	2.69	0	-426	7660	7530	7360	7230	7060	7595	7295	64	2220	500	5180	10	1	12843222	941	7.45	0.71	12	0.02	984.00	10339.00	12260	20240112	-40.21	6020	20240806	21.76	12260	-40.21	20240112	6020	21.76	20240806	12260	-40.21	20240112	6020	21.76	20240806	1.88	N	216050	500	64 억	346031	N	N	N	N
97	20241213	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	30	2	0.41	7430	1	0.00	7430	7430	7430	9620	5180	7400	7430.00	2.69	0	0	7660	7530	7360	7230	7060	7595	7295	64	2220	500	5180	10	1	12843222	954	7.55	0.72	12	0.00	984.00	10339.00	12260	20240112	-39.40	6020	20240806	23.42	12260	-39.40	20240112	6020	23.42	20240806	12260	-39.40	20240112	6020	23.42	20240806	1.88	N	216050	500	64 억	346031	N	N	N	N
98	20241212	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	30	2	0.41	167484480	22942	68.38	7360	7490	7190	9580	5160	7370	7300.31	2.71	0	-1364	7603	7486	7293	7176	6983	7545	7235	64	2210	500	5150	10	1	12843222	950	7.52	0.72	12	0.18	984.00	10339.00	12260	20240112	-39.64	6020	20240806	22.92	12260	-39.64	20240112	6020	22.92	20240806	12260	-39.64	20240112	6020	22.92	20240806	1.88	N	216050	500	64 억	348071	N	N	N	N
99	20241212	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	-20	5	-0.27	160529050	21994	65.55	7360	7490	7190	9580	5160	7370	7298.77	2.71	0	-1364	7603	7486	7293	7176	6983	7545	7235	64	2210	500	5150	10	1	12843222	944	7.47	0.71	12	0.17	984.00	10339.00	12260	20240112	-40.05	6020	20240806	22.09	12260	-40.05	20240112	6020	22.09	20240806	12260	-40.05	20240112	6020	22.09	20240806	1.88	N	216050	500	64 억	348071	N	N	N	N
100	20241212	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-130	5	-1.76	135814090	18596	55.43	7360	7490	7190	9580	5160	7370	7303.40	2.71	0	-3297	7603	7486	7293	7176	6983	7545	7235	64	2210	500	5150	10	1	12843222	930	7.36	0.70	12	0.14	984.00	10339.00	12260	20240112	-40.95	6020	20240806	20.27	12260	-40.95	20240112	6020	20.27	20240806	12260	-40.95	20240112	6020	20.27	20240806	1.88	N	216050	500	64 억	348071	N	N	N	N
101	20241212	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-150	5	-2.04	121535840	16626	49.55	7360	7490	7190	9580	5160	7370	7309.99	2.71	0	-4916	7603	7486	7293	7176	6983	7545	7235	64	2210	500	5150	10	1	12843222	927	7.34	0.70	12	0.13	984.00	10339.00	12260	20240112	-41.11	6020	20240806	19.93	12260	-41.11	20240112	6020	19.93	20240806	12260	-41.11	20240112	6020	19.93	20240806	1.88	N	216050	500	64 억	348071	N	N	N	N
102	20241212	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-160	5	-2.17	109470260	14953	44.57	7360	7490	7200	9580	5160	7370	7320.96	2.71	0	-4687	7603	7486	7293	7176	6983	7545	7235	64	2210	500	5150	10	1	12843222	926	7.33	0.70	12	0.12	984.00	10339.00	12260	20240112	-41.19	6020	20240806	19.77	12260	-41.19	20240112	6020	19.77	20240806	12260	-41.19	20240112	6020	19.77	20240806	1.88	N	216050	500	64 억	348071	N	N	N	N
103	20241212	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-110	5	-1.49	88973260	12120	36.12	7360	7490	7230	9580	5160	7370	7341.03	2.71	0	-3173	7603	7486	7293	7176	6983	7545	7235	64	2210	500	5150	10	1	12843222	932	7.38	0.70	12	0.09	984.00	10339.00	12260	20240112	-40.78	6020	20240806	20.60	12260	-40.78	20240112	6020	20.60	20240806	12260	-40.78	20240112	6020	20.60	20240806	1.88	N	216050	500	64 억	348071	N	N	N	N
104	20241212	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-80	5	-1.09	65816470	8939	26.64	7360	7490	7260	9580	5160	7370	7362.84	2.71	0	-1574	7603	7486	7293	7176	6983	7545	7235	64	2210	500	5150	10	1	12843222	936	7.41	0.71	12	0.07	984.00	10339.00	12260	20240112	-40.54	6020	20240806	21.10	12260	-40.54	20240112	6020	21.10	20240806	12260	-40.54	20240112	6020	21.10	20240806	1.88	N	216050	500	64 억	348071	N	N	N	N
105	20241212	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	0	3	0.00	14948320	2029	6.05	7360	7370	7350	9580	5160	7370	7367.33	2.71	0	190	7603	7486	7293	7176	6983	7545	7235	64	2210	500	5150	10	1	12843222	947	7.49	0.71	12	0.02	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	12260	-39.89	20240112	6020	22.43	20240806	12260	-39.89	20240112	6020	22.43	20240806	1.88	N	216050	500	64 억	348071	N	N	N	N
106	20241211	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	170	2	2.36	242583790	33151	87.26	7100	7410	7100	9360	5040	7200	7317.53	2.63	0	11480	7566	7382	7026	6842	6486	7475	6935	64	2160	500	5040	10	1	12843222	947	7.49	0.71	12	0.26	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	12260	-39.89	20240112	6020	22.43	20240806	12260	-39.89	20240112	6020	22.43	20240806	1.91	N	216050	500	64 억	337822	N	N	N	N
107	20241211	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	170	2	2.36	232410360	31773	83.63	7100	7410	7100	9360	5040	7200	7314.71	2.63	0	11349	7566	7382	7026	6842	6486	7475	6935	64	2160	500	5040	10	1	12843222	947	7.49	0.71	12	0.25	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	12260	-39.89	20240112	6020	22.43	20240806	12260	-39.89	20240112	6020	22.43	20240806	1.91	N	216050	500	64 억	337822	N	N	N	N
108	20241211	140939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	120	2	1.67	146022080	19972	52.57	7100	7400	7100	9360	5040	7200	7311.34	2.63	0	10237	7566	7382	7026	6842	6486	7475	6935	64	2160	500	5040	10	1	12843222	940	7.44	0.71	12	0.16	984.00	10339.00	12260	20240112	-40.29	6020	20240806	21.59	12260	-40.29	20240112	6020	21.59	20240806	12260	-40.29	20240112	6020	21.59	20240806	1.91	N	216050	500	64 억	337822	N	N	N	N
109	20241211	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	140	2	1.94	133189250	18215	47.95	7100	7400	7100	9360	5040	7200	7312.06	2.63	0	9631	7566	7382	7026	6842	6486	7475	6935	64	2160	500	5040	10	1	12843222	943	7.46	0.71	12	0.14	984.00	10339.00	12260	20240112	-40.13	6020	20240806	21.93	12260	-40.13	20240112	6020	21.93	20240806	12260	-40.13	20240112	6020	21.93	20240806	1.91	N	216050	500	64 억	337822	N	N	N	N
110	20241211	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	120	2	1.67	107799720	14750	38.82	7100	7400	7100	9360	5040	7200	7308.46	2.63	0	8132	7566	7382	7026	6842	6486	7475	6935	64	2160	500	5040	10	1	12843222	940	7.44	0.71	12	0.11	984.00	10339.00	12260	20240112	-40.29	6020	20240806	21.59	12260	-40.29	20240112	6020	21.59	20240806	12260	-40.29	20240112	6020	21.59	20240806	1.91	N	216050	500	64 억	337822	N	N	N	N
111	20241211	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	160	2	2.22	60305920	8251	21.72	7100	7400	7100	9360	5040	7200	7308.92	2.63	0	4187	7566	7382	7026	6842	6486	7475	6935	64	2160	500	5040	10	1	12843222	945	7.48	0.71	12	0.06	984.00	10339.00	12260	20240112	-39.97	6020	20240806	22.26	12260	-39.97	20240112	6020	22.26	20240806	12260	-39.97	20240112	6020	22.26	20240806	1.91	N	216050	500	64 억	337822	N	N	N	N
112	20241211	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	170	2	2.36	46609400	6387	16.81	7100	7400	7100	9360	5040	7200	7297.54	2.63	0	3260	7566	7382	7026	6842	6486	7475	6935	64	2160	500	5040	10	1	12843222	947	7.49	0.71	12	0.05	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	12260	-39.89	20240112	6020	22.43	20240806	12260	-39.89	20240112	6020	22.43	20240806	1.91	N	216050	500	64 억	337822	N	N	N	N
113	20241211	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	80	2	1.11	9252320	1293	3.40	7100	7280	7100	9360	5040	7200	7155.70	2.63	0	211	7566	7382	7026	6842	6486	7475	6935	64	2160	500	5040	10	1	12843222	935	7.40	0.70	12	0.01	984.00	10339.00	12260	20240112	-40.62	6020	20240806	20.93	12260	-40.62	20240112	6020	20.93	20240806	12260	-40.62	20240112	6020	20.93	20240806	1.91	N	216050	500	64 억	337822	N	N	N	N
114	20241210	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	500	2	7.46	269294140	37897	63.90	6670	7210	6670	8710	4690	6700	7105.95	2.45	0	23189	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	925	7.32	0.70	12	0.30	984.00	10339.00	12260	20240112	-41.27	6020	20240806	19.60	12260	-41.27	20240112	6020	19.60	20240806	12260	-41.27	20240112	6020	19.60	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
115	20241210	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	480	2	7.16	265664610	37392	63.05	6670	7210	6670	8710	4690	6700	7104.85	2.45	0	23103	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	922	7.30	0.69	12	0.29	984.00	10339.00	12260	20240112	-41.44	6020	20240806	19.27	12260	-41.44	20240112	6020	19.27	20240806	12260	-41.44	20240112	6020	19.27	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
116	20241210	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	420	2	6.27	169288940	23937	40.36	6670	7190	6670	8710	4690	6700	7072.27	2.45	0	11599	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	914	7.24	0.69	12	0.19	984.00	10339.00	12260	20240112	-41.92	6020	20240806	18.27	12260	-41.92	20240112	6020	18.27	20240806	12260	-41.92	20240112	6020	18.27	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
117	20241210	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	390	2	5.82	155490770	21995	37.09	6670	7190	6670	8710	4690	6700	7069.37	2.45	0	9870	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	911	7.21	0.69	12	0.17	984.00	10339.00	12260	20240112	-42.17	6020	20240806	17.77	12260	-42.17	20240112	6020	17.77	20240806	12260	-42.17	20240112	6020	17.77	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
118	20241210	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	380	2	5.67	141095090	19959	33.65	6670	7190	6670	8710	4690	6700	7069.25	2.45	0	9838	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	909	7.20	0.68	12	0.16	984.00	10339.00	12260	20240112	-42.25	6020	20240806	17.61	12260	-42.25	20240112	6020	17.61	20240806	12260	-42.25	20240112	6020	17.61	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
119	20241210	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	380	2	5.67	139999630	19804	33.39	6670	7190	6670	8710	4690	6700	7069.26	2.45	0	9850	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	909	7.20	0.68	12	0.15	984.00	10339.00	12260	20240112	-42.25	6020	20240806	17.61	12260	-42.25	20240112	6020	17.61	20240806	12260	-42.25	20240112	6020	17.61	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
120	20241210	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	390	2	5.82	132072010	18687	31.51	6670	7190	6670	8710	4690	6700	7067.59	2.45	0	9890	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	911	7.21	0.69	12	0.15	984.00	10339.00	12260	20240112	-42.17	6020	20240806	17.77	12260	-42.17	20240112	6020	17.77	20240806	12260	-42.17	20240112	6020	17.77	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
121	20241210	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	240	2	3.58	38411690	5456	9.20	6670	7190	6670	8710	4690	6700	7040.27	2.45	0	-165	7460	7080	6890	6510	6320	6985	6415	64	2010	500	4690	10	1	12843222	891	7.05	0.67	12	0.04	984.00	10339.00	12260	20240112	-43.39	6020	20240806	15.28	12260	-43.39	20240112	6020	15.28	20240806	12260	-43.39	20240112	6020	15.28	20240806	1.92	N	216050	500	64 억	315263	N	N	N	N
122	20241209	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	-600	5	-8.22	404556020	58635	129.04	7270	7270	6700	9490	5110	7300	6899.82	2.54	0	-9650	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	860	6.81	0.65	12	0.46	984.00	10339.00	12260	20240112	-45.35	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	12260	-45.35	20240112	6020	11.30	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
123	20241209	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-390	5	-5.34	352139720	50885	111.98	7270	7270	6770	9490	5110	7300	6920.31	2.54	0	-12590	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	887	7.02	0.67	12	0.40	984.00	10339.00	12260	20240112	-43.64	6020	20240806	14.78	12260	-43.64	20240112	6020	14.78	20240806	12260	-43.64	20240112	6020	14.78	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
124	20241209	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-420	5	-5.75	306143170	44143	97.15	7270	7270	6840	9490	5110	7300	6935.26	2.54	0	-12036	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	884	6.99	0.67	12	0.34	984.00	10339.00	12260	20240112	-43.88	6020	20240806	14.29	12260	-43.88	20240112	6020	14.29	20240806	12260	-43.88	20240112	6020	14.29	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
125	20241209	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-420	5	-5.75	288466830	41574	91.49	7270	7270	6840	9490	5110	7300	6938.64	2.54	0	-11305	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	884	6.99	0.67	12	0.32	984.00	10339.00	12260	20240112	-43.88	6020	20240806	14.29	12260	-43.88	20240112	6020	14.29	20240806	12260	-43.88	20240112	6020	14.29	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
126	20241209	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-400	5	-5.48	272862560	39314	86.52	7270	7270	6840	9490	5110	7300	6940.60	2.54	0	-11093	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	886	7.01	0.67	12	0.31	984.00	10339.00	12260	20240112	-43.72	6020	20240806	14.62	12260	-43.72	20240112	6020	14.62	20240806	12260	-43.72	20240112	6020	14.62	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
127	20241209	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-350	5	-4.79	245162470	35302	77.69	7270	7270	6840	9490	5110	7300	6944.72	2.54	0	-9668	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	893	7.06	0.67	12	0.27	984.00	10339.00	12260	20240112	-43.31	6020	20240806	15.45	12260	-43.31	20240112	6020	15.45	20240806	12260	-43.31	20240112	6020	15.45	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
128	20241209	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-330	5	-4.52	211593010	30473	67.06	7270	7270	6840	9490	5110	7300	6943.62	2.54	0	-8038	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	895	7.08	0.67	12	0.24	984.00	10339.00	12260	20240112	-43.15	6020	20240806	15.78	12260	-43.15	20240112	6020	15.78	20240806	12260	-43.15	20240112	6020	15.78	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
129	20241209	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-290	5	-3.97	38939400	5552	12.22	7270	7270	6960	9490	5110	7300	7013.58	2.54	0	-1140	7713	7506	7283	7076	6853	7395	6965	64	2190	500	5110	10	1	12843222	900	7.12	0.68	12	0.04	984.00	10339.00	12260	20240112	-42.82	6020	20240806	16.45	12260	-42.82	20240112	6020	16.45	20240806	12260	-42.82	20240112	6020	16.45	20240806	1.90	N	216050	500	64 억	326041	N	N	N	N
130	20241206	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-200	5	-2.67	326810880	45440	260.12	7430	7490	7060	9750	5250	7500	7192.13	2.60	0	-7605	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	938	7.42	0.71	12	0.35	984.00	10339.00	12260	20240112	-40.46	6020	20240806	21.26	12260	-40.46	20240112	6020	21.26	20240806	12260	-40.46	20240112	6020	21.26	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
131	20241206	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-280	5	-3.73	296079840	41180	235.73	7430	7490	7060	9750	5250	7500	7189.89	2.60	0	-7183	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	927	7.34	0.70	12	0.32	984.00	10339.00	12260	20240112	-41.11	6020	20240806	19.93	12260	-41.11	20240112	6020	19.93	20240806	12260	-41.11	20240112	6020	19.93	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
132	20241206	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-370	5	-4.93	275342830	38301	219.25	7430	7490	7060	9750	5250	7500	7188.92	2.60	0	-7973	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	916	7.25	0.69	12	0.30	984.00	10339.00	12260	20240112	-41.84	6020	20240806	18.44	12260	-41.84	20240112	6020	18.44	20240806	12260	-41.84	20240112	6020	18.44	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
133	20241206	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-370	5	-4.93	259653370	36108	206.70	7430	7490	7060	9750	5250	7500	7191.02	2.60	0	-7212	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	916	7.25	0.69	12	0.28	984.00	10339.00	12260	20240112	-41.84	6020	20240806	18.44	12260	-41.84	20240112	6020	18.44	20240806	12260	-41.84	20240112	6020	18.44	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
134	20241206	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-380	5	-5.07	244574000	34000	194.63	7430	7490	7060	9750	5250	7500	7193.35	2.60	0	-5943	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	914	7.24	0.69	12	0.26	984.00	10339.00	12260	20240112	-41.92	6020	20240806	18.27	12260	-41.92	20240112	6020	18.27	20240806	12260	-41.92	20240112	6020	18.27	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
135	20241206	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-350	5	-4.67	203955770	28304	162.02	7430	7490	7060	9750	5250	7500	7205.90	2.60	0	-7076	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	918	7.27	0.69	12	0.22	984.00	10339.00	12260	20240112	-41.68	6020	20240806	18.77	12260	-41.68	20240112	6020	18.77	20240806	12260	-41.68	20240112	6020	18.77	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
136	20241206	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-260	5	-3.47	87723840	12031	68.87	7430	7490	7220	9750	5250	7500	7291.48	2.60	0	-6942	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	930	7.36	0.70	12	0.09	984.00	10339.00	12260	20240112	-40.95	6020	20240806	20.27	12260	-40.95	20240112	6020	20.27	20240806	12260	-40.95	20240112	6020	20.27	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
137	20241206	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-60	5	-0.80	312230	42	0.24	7430	7490	7430	9750	5250	7500	7434.05	2.60	0	-2	7613	7556	7453	7396	7293	7585	7425	64	2250	500	5250	10	1	12843222	956	7.56	0.72	12	0.00	984.00	10339.00	12260	20240112	-39.31	6020	20240806	23.59	12260	-39.31	20240112	6020	23.59	20240806	12260	-39.31	20240112	6020	23.59	20240806	1.90	N	216050	500	64 억	333646	N	N	N	N
138	20241205	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-10	5	-0.13	129248460	17469	75.10	7470	7510	7350	9760	5260	7510	7398.73	2.63	0	-3825	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	963	7.62	0.73	12	0.14	984.00	10339.00	12260	20240112	-38.83	6020	20240806	24.58	12260	-38.83	20240112	6020	24.58	20240806	12260	-38.83	20240112	6020	24.58	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
139	20241205	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-130	5	-1.73	113928310	15397	66.20	7470	7510	7350	9760	5260	7510	7399.38	2.63	0	-3582	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	948	7.50	0.71	12	0.12	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
140	20241205	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-100	5	-1.33	99052220	13388	57.56	7470	7510	7350	9760	5260	7510	7398.58	2.63	0	-1676	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	952	7.53	0.72	12	0.10	984.00	10339.00	12260	20240112	-39.56	6020	20240806	23.09	12260	-39.56	20240112	6020	23.09	20240806	12260	-39.56	20240112	6020	23.09	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
141	20241205	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-90	5	-1.20	69295490	9375	40.31	7470	7510	7350	9760	5260	7510	7391.52	2.63	0	-2194	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	953	7.54	0.72	12	0.07	984.00	10339.00	12260	20240112	-39.48	6020	20240806	23.26	12260	-39.48	20240112	6020	23.26	20240806	12260	-39.48	20240112	6020	23.26	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
142	20241205	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-90	5	-1.20	62054800	8400	36.11	7470	7510	7350	9760	5260	7510	7387.48	2.63	0	-2102	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	953	7.54	0.72	12	0.07	984.00	10339.00	12260	20240112	-39.48	6020	20240806	23.26	12260	-39.48	20240112	6020	23.26	20240806	12260	-39.48	20240112	6020	23.26	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
143	20241205	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-140	5	-1.86	55253810	7482	32.17	7470	7510	7350	9760	5260	7510	7384.90	2.63	0	-2102	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	947	7.49	0.71	12	0.06	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	12260	-39.89	20240112	6020	22.43	20240806	12260	-39.89	20240112	6020	22.43	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
144	20241205	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-140	5	-1.86	42884480	5803	24.95	7470	7510	7350	9760	5260	7510	7390.05	2.63	0	-1951	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	947	7.49	0.71	12	0.05	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	12260	-39.89	20240112	6020	22.43	20240806	12260	-39.89	20240112	6020	22.43	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
145	20241205	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	0	3	0.00	1756130	235	1.01	7470	7510	7470	9760	5260	7510	7472.89	2.63	0	2	7650	7580	7470	7400	7290	7615	7435	64	2250	500	5250	10	1	12843222	965	7.63	0.73	12	0.00	984.00	10339.00	12260	20240112	-38.74	6020	20240806	24.75	12260	-38.74	20240112	6020	24.75	20240806	12260	-38.74	20240112	6020	24.75	20240806	1.95	N	216050	500	64 억	337414	N	N	N	N
146	20241204	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-110	5	-1.44	173619580	23260	104.71	7360	7540	7360	9900	5340	7620	7464.30	2.63	0	-674	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	965	7.63	0.73	12	0.18	984.00	10339.00	12260	20240112	-38.74	6020	20240806	24.75	12260	-38.74	20240112	6020	24.75	20240806	12260	-38.74	20240112	6020	24.75	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
147	20241204	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-120	5	-1.57	167202390	22401	100.84	7360	7540	7360	9900	5340	7620	7464.06	2.63	0	-548	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	963	7.62	0.73	12	0.17	984.00	10339.00	12260	20240112	-38.83	6020	20240806	24.58	12260	-38.83	20240112	6020	24.58	20240806	12260	-38.83	20240112	6020	24.58	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
148	20241204	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-220	5	-2.89	158854680	21277	95.78	7360	7540	7360	9900	5340	7620	7466.03	2.63	0	-1061	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	950	7.52	0.72	12	0.17	984.00	10339.00	12260	20240112	-39.64	6020	20240806	22.92	12260	-39.64	20240112	6020	22.92	20240806	12260	-39.64	20240112	6020	22.92	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
149	20241204	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-170	5	-2.23	135539620	18136	81.64	7360	7540	7360	9900	5340	7620	7473.51	2.63	0	-1029	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	957	7.57	0.72	12	0.14	984.00	10339.00	12260	20240112	-39.23	6020	20240806	23.75	12260	-39.23	20240112	6020	23.75	20240806	12260	-39.23	20240112	6020	23.75	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
150	20241204	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	-160	5	-2.10	129938980	17384	78.26	7360	7540	7360	9900	5340	7620	7474.63	2.63	0	-1266	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	958	7.58	0.72	12	0.14	984.00	10339.00	12260	20240112	-39.15	6020	20240806	23.92	12260	-39.15	20240112	6020	23.92	20240806	12260	-39.15	20240112	6020	23.92	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
151	20241204	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-190	5	-2.49	77467850	10388	46.76	7360	7540	7360	9900	5340	7620	7457.44	2.63	0	-1285	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	954	7.55	0.72	12	0.08	984.00	10339.00	12260	20240112	-39.40	6020	20240806	23.42	12260	-39.40	20240112	6020	23.42	20240806	12260	-39.40	20240112	6020	23.42	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
152	20241204	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	-130	5	-1.71	70640630	9470	42.63	7360	7540	7360	9900	5340	7620	7459.41	2.63	0	-1059	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	962	7.61	0.72	12	0.07	984.00	10339.00	12260	20240112	-38.91	6020	20240806	24.42	12260	-38.91	20240112	6020	24.42	20240806	12260	-38.91	20240112	6020	24.42	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
153	20241204	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-120	5	-1.57	12103760	1633	7.35	7360	7500	7360	9900	5340	7620	7411.98	2.63	0	75	7926	7772	7506	7352	7086	7850	7430	64	2280	500	5330	10	1	12843222	963	7.62	0.73	12	0.01	984.00	10339.00	12260	20240112	-38.83	6020	20240806	24.58	12260	-38.83	20240112	6020	24.58	20240806	12260	-38.83	20240112	6020	24.58	20240806	1.99	N	216050	500	64 억	338088	N	N	N	N
154	20241203	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	320	2	4.38	167613390	22214	154.33	7240	7660	7240	9490	5110	7300	7545.39	2.57	0	7488	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	979	7.74	0.74	12	0.17	984.00	10339.00	12260	20240112	-37.85	6020	20240806	26.58	12260	-37.85	20240112	6020	26.58	20240806	12260	-37.85	20240112	6020	26.58	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
155	20241203	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	260	2	3.56	154471050	20482	142.30	7240	7660	7240	9490	5110	7300	7541.80	2.57	0	7023	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	971	7.68	0.73	12	0.16	984.00	10339.00	12260	20240112	-38.34	6020	20240806	25.58	12260	-38.34	20240112	6020	25.58	20240806	12260	-38.34	20240112	6020	25.58	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
156	20241203	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	290	2	3.97	140856580	18686	129.82	7240	7660	7240	9490	5110	7300	7538.08	2.57	0	5902	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	975	7.71	0.73	12	0.15	984.00	10339.00	12260	20240112	-38.09	6020	20240806	26.08	12260	-38.09	20240112	6020	26.08	20240806	12260	-38.09	20240112	6020	26.08	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
157	20241203	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	250	2	3.42	65840980	8755	60.82	7240	7660	7240	9490	5110	7300	7520.39	2.57	0	822	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	970	7.67	0.73	12	0.07	984.00	10339.00	12260	20240112	-38.42	6020	20240806	25.42	12260	-38.42	20240112	6020	25.42	20240806	12260	-38.42	20240112	6020	25.42	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
158	20241203	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	230	2	3.15	62945120	8371	58.16	7240	7660	7240	9490	5110	7300	7519.43	2.57	0	727	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	967	7.65	0.73	12	0.07	984.00	10339.00	12260	20240112	-38.58	6020	20240806	25.08	12260	-38.58	20240112	6020	25.08	20240806	12260	-38.58	20240112	6020	25.08	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
159	20241203	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	160	2	2.19	41542820	5512	38.29	7240	7660	7240	9490	5110	7300	7536.80	2.57	0	-489	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	958	7.58	0.72	12	0.04	984.00	10339.00	12260	20240112	-39.15	6020	20240806	23.92	12260	-39.15	20240112	6020	23.92	20240806	12260	-39.15	20240112	6020	23.92	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
160	20241203	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	120	2	1.64	33427100	4421	30.71	7240	7660	7240	9490	5110	7300	7560.98	2.57	0	-428	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	953	7.54	0.72	12	0.03	984.00	10339.00	12260	20240112	-39.48	6020	20240806	23.26	12260	-39.48	20240112	6020	23.26	20240806	12260	-39.48	20240112	6020	23.26	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
161	20241203	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	80	2	1.10	25181850	3304	22.95	7240	7660	7240	9490	5110	7300	7621.63	2.57	0	56	7440	7370	7330	7260	7220	7350	7240	64	2190	500	5110	10	1	12843222	948	7.50	0.71	12	0.03	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	12260	-39.80	20240112	6020	22.59	20240806	12260	-39.80	20240112	6020	22.59	20240806	1.95	N	216050	500	64 억	330655	N	N	N	N
162	20241202	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-30	5	-0.41	105387200	14394	31.08	7400	7400	7290	9520	5140	7330	7321.61	2.58	0	-216	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	938	7.42	0.71	12	0.11	984.00	10339.00	12260	20240112	-40.46	6020	20240806	21.26	12260	-40.46	20240112	6020	21.26	20240806	12260	-40.46	20240112	6020	21.26	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
163	20241202	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-30	5	-0.41	95272720	13009	28.09	7400	7400	7290	9520	5140	7330	7323.60	2.58	0	-211	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	938	7.42	0.71	12	0.10	984.00	10339.00	12260	20240112	-40.46	6020	20240806	21.26	12260	-40.46	20240112	6020	21.26	20240806	12260	-40.46	20240112	6020	21.26	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
164	20241202	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	20	2	0.27	51692980	7063	15.25	7400	7400	7290	9520	5140	7330	7318.84	2.58	0	-705	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	944	7.47	0.71	12	0.05	984.00	10339.00	12260	20240112	-40.05	6020	20240806	22.09	12260	-40.05	20240112	6020	22.09	20240806	12260	-40.05	20240112	6020	22.09	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
165	20241202	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-30	5	-0.41	30793030	4199	9.07	7400	7400	7300	9520	5140	7330	7333.42	2.58	0	-896	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	938	7.42	0.71	12	0.03	984.00	10339.00	12260	20240112	-40.46	6020	20240806	21.26	12260	-40.46	20240112	6020	21.26	20240806	12260	-40.46	20240112	6020	21.26	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
166	20241202	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	10	2	0.14	27350630	3728	8.05	7400	7400	7300	9520	5140	7330	7336.54	2.58	0	-620	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	943	7.46	0.71	12	0.03	984.00	10339.00	12260	20240112	-40.13	6020	20240806	21.93	12260	-40.13	20240112	6020	21.93	20240806	12260	-40.13	20240112	6020	21.93	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
167	20241202	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	0	3	0.00	23776440	3241	7.00	7400	7400	7300	9520	5140	7330	7336.14	2.58	0	-436	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	941	7.45	0.71	12	0.03	984.00	10339.00	12260	20240112	-40.21	6020	20240806	21.76	12260	-40.21	20240112	6020	21.76	20240806	12260	-40.21	20240112	6020	21.76	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
168	20241202	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	-10	5	-0.14	6571860	894	1.93	7400	7400	7320	9520	5140	7330	7351.07	2.58	0	-149	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	940	7.44	0.71	12	0.01	984.00	10339.00	12260	20240112	-40.29	6020	20240806	21.59	12260	-40.29	20240112	6020	21.59	20240806	12260	-40.29	20240112	6020	21.59	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N
169	20241202	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	70	2	0.95	1154400	156	0.34	7400	7400	7400	9520	5140	7330	7400.00	2.58	0	-16	7623	7476	7363	7216	7103	7420	7160	64	2190	500	5130	10	1	12843222	950	7.52	0.72	12	0.00	984.00	10339.00	12260	20240112	-39.64	6020	20240806	22.92	12260	-39.64	20240112	6020	22.92	20240806	12260	-39.64	20240112	6020	22.92	20240806	1.88	N	216050	500	64 억	330855	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History