KissMeData/284620/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161144	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3170	90	2	2.92	654608140	214299	231.23	3095	3270	3000	4000	2160	3080	3087.01	2.18	6076	9010	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	893	-5.81	7.49	12	0.76	-546.00	423.00	7100	20240702	-55.35	2130	20241213	48.83	7100	-55.35	20240702	2130	48.83	20241213	7100	-55.35	20240702	2130	48.83	20241213	N	284620	500	140 억	615176	N	N	N	00	N
3	20241231	151129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3170	90	2	2.92	654608140	214299	231.23	3095	3270	3000	4000	2160	3080	3087.01	2.18	6076	9010	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	893	-5.81	7.49	12	0.76	-546.00	423.00	7100	20240702	-55.35	2130	20241213	48.83	7100	-55.35	20240702	2130	48.83	20241213	7100	-55.35	20240702	2130	48.83	20241213	N	284620	500	140 억	615176	N	N	N	00	N
4	20241231	141144	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3170	90	2	2.92	654608140	214299	231.23	3095	3270	3000	4000	2160	3080	3087.01	2.18	6076	9010	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	893	-5.81	7.49	12	0.76	-546.00	423.00	7100	20240702	-55.35	2130	20241213	48.83	7100	-55.35	20240702	2130	48.83	20241213	7100	-55.35	20240702	2130	48.83	20241213	N	284620	500	140 억	615176	N	N	N	00	N
5	20241231	131144	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3170	90	2	2.92	654608140	214299	231.23	3095	3270	3000	4000	2160	3080	3087.01	2.18	6076	9010	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	893	-5.81	7.49	12	0.76	-546.00	423.00	7100	20240702	-55.35	2130	20241213	48.83	7100	-55.35	20240702	2130	48.83	20241213	7100	-55.35	20240702	2130	48.83	20241213	N	284620	500	140 억	615176	N	N	N	00	N
6	20241231	121143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3170	90	2	2.92	654608140	214299	231.23	3095	3270	3000	4000	2160	3080	3087.01	2.18	6076	9010	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	893	-5.81	7.49	12	0.76	-546.00	423.00	7100	20240702	-55.35	2130	20241213	48.83	7100	-55.35	20240702	2130	48.83	20241213	7100	-55.35	20240702	2130	48.83	20241213	N	284620	500	140 억	615176	N	N	N	00	N
7	20241231	111143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3170	90	2	2.92	654608140	214299	231.23	3095	3270	3000	4000	2160	3080	3087.01	2.18	6076	9010	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	893	-5.81	7.49	12	0.76	-546.00	423.00	7100	20240702	-55.35	2130	20241213	48.83	7100	-55.35	20240702	2130	48.83	20241213	7100	-55.35	20240702	2130	48.83	20241213	N	284620	500	140 억	615176	N	N	N	00	N
8	20241231	101136	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3170	90	2	2.92	654608140	214299	231.23	3095	3270	3000	4000	2160	3080	3087.01	2.18	6076	9010	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	893	-5.81	7.49	12	0.76	-546.00	423.00	7100	20240702	-55.35	2130	20241213	48.83	7100	-55.35	20240702	2130	48.83	20241213	7100	-55.35	20240702	2130	48.83	20241213	N	284620	500	140 억	615176	N	N	N	00	N
9	20241231	091138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3170	90	2	2.92	654608140	214299	231.23	3095	3270	3000	4000	2160	3080	3087.01	2.18	6076	9010	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	893	-5.81	7.49	12	0.76	-546.00	423.00	7100	20240702	-55.35	2130	20241213	48.83	7100	-55.35	20240702	2130	48.83	20241213	7100	-55.35	20240702	2130	48.83	20241213	N	284620	500	140 억	615176	N	N	N	00	N
10	20241230	161137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3170	90	2	2.92	569272190	184409	198.98	3095	3270	3000	4000	2160	3080	3087.01	2.16	0	9010	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	893	-5.81	7.49	12	0.65	-546.00	423.00	7100	20240702	-55.35	2130	20241213	48.83	7100	-55.35	20240702	2130	48.83	20241213	7100	-55.35	20240702	2130	48.83	20241213	N	284620	500	140 억	609100	N	Y	N	00	N
11	20241230	151141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3200	120	2	3.90	548161730	177768	191.82	3095	3270	3000	4000	2160	3080	3083.58	2.16	0	11610	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	902	-5.86	7.57	12	0.63	-546.00	423.00	7100	20240702	-54.93	2130	20241213	50.23	7100	-54.93	20240702	2130	50.23	20241213	7100	-54.93	20240702	2130	50.23	20241213	N	284620	500	140 억	609100	N	N	N	00	N
12	20241230	141141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3030	-50	5	-1.62	335353425	108138	116.68	3095	3270	3000	4000	2160	3080	3101.16	2.16	0	10200	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	854	-5.55	7.16	12	0.38	-546.00	423.00	7100	20240702	-57.32	2130	20241213	42.25	7100	-57.32	20240702	2130	42.25	20241213	7100	-57.32	20240702	2130	42.25	20241213	N	284620	500	140 억	609100	N	N	N	00	N
13	20241230	131142	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3110	30	2	0.97	285289650	91768	99.02	3095	3270	3000	4000	2160	3080	3108.81	2.16	0	14440	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	876	-5.70	7.35	12	0.33	-546.00	423.00	7100	20240702	-56.20	2130	20241213	46.01	7100	-56.20	20240702	2130	46.01	20241213	7100	-56.20	20240702	2130	46.01	20241213	N	284620	500	140 억	609100	N	N	N	00	N
14	20241230	121136	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3080	0	3	0.00	243523170	78162	84.34	3095	3270	3000	4000	2160	3080	3115.62	2.16	0	16063	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	868	-5.64	7.28	12	0.28	-546.00	423.00	7100	20240702	-56.62	2130	20241213	44.60	7100	-56.62	20240702	2130	44.60	20241213	7100	-56.62	20240702	2130	44.60	20241213	N	284620	500	140 억	609100	N	N	N	00	N
15	20241230	111138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3060	-20	5	-0.65	221565865	71039	76.65	3095	3270	3000	4000	2160	3080	3118.93	2.16	0	17013	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	862	-5.60	7.23	12	0.25	-546.00	423.00	7100	20240702	-56.90	2130	20241213	43.66	7100	-56.90	20240702	2130	43.66	20241213	7100	-56.90	20240702	2130	43.66	20241213	N	284620	500	140 억	609100	N	N	N	00	N
16	20241230	101139	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3190	110	2	3.57	122539155	38968	42.05	3095	3270	3000	4000	2160	3080	3144.61	2.16	0	12948	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	899	-5.84	7.54	12	0.14	-546.00	423.00	7100	20240702	-55.07	2130	20241213	49.77	7100	-55.07	20240702	2130	49.77	20241213	7100	-55.07	20240702	2130	49.77	20241213	N	284620	500	140 억	609100	N	N	N	00	N
17	20241230	091141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3145	65	2	2.11	37973440	11942	12.89	3095	3270	3000	4000	2160	3080	3179.82	2.16	0	33	3250	3165	3035	2950	2820	3207	2992	141	920	500	2090	5	1	28180793	886	-5.76	7.43	12	0.04	-546.00	423.00	7100	20240702	-55.70	2130	20241213	47.65	7100	-55.70	20240702	2130	47.65	20241213	7100	-55.70	20240702	2130	47.65	20241213	N	284620	500	140 억	609100	N	N	N	00	N
18	20241227	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	35	2	1.15	278291875	91671	128.63	2940	3120	2905	3955	2135	3045	3032.70	2.15	0	1290	3191	3117	3061	2987	2931	3090	2960	141	910	500	2070	5	1	28180793	868	-5.64	7.28	12	0.33	-546.00	423.00	7100	20240702	-56.62	2130	20241213	44.60	7100	-56.62	20240702	2130	44.60	20241213	7100	-56.62	20240702	2130	44.60	20241213	N	284620	500	140 억	607217	N	N	N	00	N
19	20241227	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	30	2	0.99	248180905	81890	114.91	2940	3120	2905	3955	2135	3045	3030.66	2.15	0	1922	3191	3117	3061	2987	2931	3090	2960	141	910	500	2070	5	1	28180793	867	-5.63	7.27	12	0.29	-546.00	423.00	7100	20240702	-56.69	2130	20241213	44.37	7100	-56.69	20240702	2130	44.37	20241213	7100	-56.69	20240702	2130	44.37	20241213	N	284620	500	140 억	607217	N	N	N	00	N
20	20241227	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	5	2	0.16	230322560	76074	106.75	2940	3120	2905	3955	2135	3045	3027.61	2.15	0	2969	3191	3117	3061	2987	2931	3090	2960	141	910	500	2070	5	1	28180793	860	-5.59	7.21	12	0.27	-546.00	423.00	7100	20240702	-57.04	2130	20241213	43.19	7100	-57.04	20240702	2130	43.19	20241213	7100	-57.04	20240702	2130	43.19	20241213	N	284620	500	140 억	607217	N	N	N	00	N
21	20241227	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	35	2	1.15	221824845	73303	102.86	2940	3120	2905	3955	2135	3045	3026.13	2.15	0	3024	3191	3117	3061	2987	2931	3090	2960	141	910	500	2070	5	1	28180793	868	-5.64	7.28	12	0.26	-546.00	423.00	7100	20240702	-56.62	2130	20241213	44.60	7100	-56.62	20240702	2130	44.60	20241213	7100	-56.62	20240702	2130	44.60	20241213	N	284620	500	140 억	607217	N	N	N	00	N
22	20241227	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	20	2	0.66	201928240	66799	93.73	2940	3120	2905	3955	2135	3045	3022.92	2.15	0	473	3191	3117	3061	2987	2931	3090	2960	141	910	500	2070	5	1	28180793	864	-5.61	7.25	12	0.24	-546.00	423.00	7100	20240702	-56.83	2130	20241213	43.90	7100	-56.83	20240702	2130	43.90	20241213	7100	-56.83	20240702	2130	43.90	20241213	N	284620	500	140 억	607217	N	N	N	00	N
23	20241227	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	5	2	0.16	145169540	48339	67.83	2940	3090	2905	3955	2135	3045	3003.15	2.15	0	748	3191	3117	3061	2987	2931	3090	2960	141	910	500	2070	5	1	28180793	860	-5.59	7.21	12	0.17	-546.00	423.00	7100	20240702	-57.04	2130	20241213	43.19	7100	-57.04	20240702	2130	43.19	20241213	7100	-57.04	20240702	2130	43.19	20241213	N	284620	500	140 억	607217	N	N	N	00	N
24	20241227	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	40	2	1.31	116653670	38980	54.70	2940	3090	2905	3955	2135	3045	2992.64	2.15	0	3135	3191	3117	3061	2987	2931	3090	2960	141	910	500	2070	5	1	28180793	869	-5.65	7.29	12	0.14	-546.00	423.00	7100	20240702	-56.55	2130	20241213	44.84	7100	-56.55	20240702	2130	44.84	20241213	7100	-56.55	20240702	2130	44.84	20241213	N	284620	500	140 억	607217	N	N	N	00	N
25	20241227	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-105	5	-3.45	50583770	17208	24.15	2940	3000	2905	3955	2135	3045	2939.49	2.15	0	7386	3191	3117	3061	2987	2931	3090	2960	141	910	500	2070	5	1	28180793	829	-5.38	6.95	12	0.06	-546.00	423.00	7100	20240702	-58.59	2130	20241213	38.03	7100	-58.59	20240702	2130	38.03	20241213	7100	-58.59	20240702	2130	38.03	20241213	N	284620	500	140 억	607217	N	N	N	00	N
26	20241226	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	5	2	0.16	215254850	70176	44.86	3100	3135	3005	3950	2130	3040	3067.58	2.19	0	-8656	3280	3160	3075	2955	2870	3117	2912	141	910	500	2060	5	1	28180793	858	-5.58	7.20	12	0.25	-546.00	423.00	7100	20240702	-57.11	2130	20241213	42.96	7100	-57.11	20240702	2130	42.96	20241213	7100	-57.11	20240702	2130	42.96	20241213	N	284620	500	140 억	615882	N	N	N	00	N
27	20241226	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	15	2	0.49	202596065	66016	42.20	3100	3135	3005	3950	2130	3040	3068.90	2.19	0	-7564	3280	3160	3075	2955	2870	3117	2912	141	910	500	2060	5	1	28180793	861	-5.60	7.22	12	0.23	-546.00	423.00	7100	20240702	-56.97	2130	20241213	43.43	7100	-56.97	20240702	2130	43.43	20241213	7100	-56.97	20240702	2130	43.43	20241213	N	284620	500	140 억	615882	N	N	N	00	N
28	20241226	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	15	2	0.49	185752340	60466	38.65	3100	3135	3005	3950	2130	3040	3072.03	2.19	0	-6600	3280	3160	3075	2955	2870	3117	2912	141	910	500	2060	5	1	28180793	861	-5.60	7.22	12	0.21	-546.00	423.00	7100	20240702	-56.97	2130	20241213	43.43	7100	-56.97	20240702	2130	43.43	20241213	7100	-56.97	20240702	2130	43.43	20241213	N	284620	500	140 억	615882	N	N	N	00	N
29	20241226	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	20	2	0.66	179146415	58300	37.26	3100	3135	3005	3950	2130	3040	3072.85	2.19	0	-5074	3280	3160	3075	2955	2870	3117	2912	141	910	500	2060	5	1	28180793	862	-5.60	7.23	12	0.21	-546.00	423.00	7100	20240702	-56.90	2130	20241213	43.66	7100	-56.90	20240702	2130	43.66	20241213	7100	-56.90	20240702	2130	43.66	20241213	N	284620	500	140 억	615882	N	N	N	00	N
30	20241226	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	45	2	1.48	137749375	44658	28.54	3100	3135	3040	3950	2130	3040	3084.57	2.19	0	-1438	3280	3160	3075	2955	2870	3117	2912	141	910	500	2060	5	1	28180793	869	-5.65	7.29	12	0.16	-546.00	423.00	7100	20240702	-56.55	2130	20241213	44.84	7100	-56.55	20240702	2130	44.84	20241213	7100	-56.55	20240702	2130	44.84	20241213	N	284620	500	140 억	615882	N	N	N	00	N
31	20241226	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	75	2	2.47	120242675	38980	24.92	3100	3135	3040	3950	2130	3040	3084.76	2.19	0	229	3280	3160	3075	2955	2870	3117	2912	141	910	500	2060	5	1	28180793	878	-5.71	7.36	12	0.14	-546.00	423.00	7100	20240702	-56.13	2130	20241213	46.24	7100	-56.13	20240702	2130	46.24	20241213	7100	-56.13	20240702	2130	46.24	20241213	N	284620	500	140 억	615882	N	N	N	00	N
32	20241226	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	50	2	1.64	73432925	23744	15.18	3100	3135	3040	3950	2130	3040	3092.75	2.19	0	-1154	3280	3160	3075	2955	2870	3117	2912	141	910	500	2060	5	1	28180793	871	-5.66	7.30	12	0.08	-546.00	423.00	7100	20240702	-56.48	2130	20241213	45.07	7100	-56.48	20240702	2130	45.07	20241213	7100	-56.48	20240702	2130	45.07	20241213	N	284620	500	140 억	615882	N	N	N	00	N
33	20241226	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	85	2	2.80	33596915	10819	6.92	3100	3135	3055	3950	2130	3040	3105.52	2.19	0	920	3280	3160	3075	2955	2870	3117	2912	141	910	500	2060	5	1	28180793	881	-5.72	7.39	12	0.04	-546.00	423.00	7100	20240702	-55.99	2130	20241213	46.71	7100	-55.99	20240702	2130	46.71	20241213	7100	-55.99	20240702	2130	46.71	20241213	N	284620	500	140 억	615882	N	N	N	00	N
34	20241224	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-135	5	-4.25	474624970	155902	64.07	3110	3195	2990	4125	2225	3175	3044.38	2.15	0	9339	3368	3271	3168	3071	2968	3220	3020	141	950	500	2150	5	1	28180793	857	-5.57	7.19	12	0.55	-546.00	423.00	7100	20240702	-57.18	2130	20241213	42.72	7100	-57.18	20240702	2130	42.72	20241213	7100	-57.18	20240702	2130	42.72	20241213	N	284620	500	140 억	606811	N	N	N	00	N
35	20241224	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-100	5	-3.15	442245455	145287	59.71	3110	3195	2990	4125	2225	3175	3043.94	2.15	0	9675	3368	3271	3168	3071	2968	3220	3020	141	950	500	2150	5	1	28180793	867	-5.63	7.27	12	0.52	-546.00	423.00	7100	20240702	-56.69	2130	20241213	44.37	7100	-56.69	20240702	2130	44.37	20241213	7100	-56.69	20240702	2130	44.37	20241213	N	284620	500	140 억	606811	N	N	N	00	N
36	20241224	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-100	5	-3.15	393885580	129499	53.22	3110	3195	2990	4125	2225	3175	3041.61	2.15	0	8423	3368	3271	3168	3071	2968	3220	3020	141	950	500	2150	5	1	28180793	867	-5.63	7.27	12	0.46	-546.00	423.00	7100	20240702	-56.69	2130	20241213	44.37	7100	-56.69	20240702	2130	44.37	20241213	7100	-56.69	20240702	2130	44.37	20241213	N	284620	500	140 억	606811	N	N	N	00	N
37	20241224	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-95	5	-2.99	376624740	123897	50.92	3110	3195	2990	4125	2225	3175	3039.82	2.15	0	8350	3368	3271	3168	3071	2968	3220	3020	141	950	500	2150	5	1	28180793	868	-5.64	7.28	12	0.44	-546.00	423.00	7100	20240702	-56.62	2130	20241213	44.60	7100	-56.62	20240702	2130	44.60	20241213	7100	-56.62	20240702	2130	44.60	20241213	N	284620	500	140 억	606811	N	N	N	00	N
38	20241224	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-95	5	-2.99	272875885	89481	36.78	3110	3195	2990	4125	2225	3175	3049.54	2.15	0	8336	3368	3271	3168	3071	2968	3220	3020	141	950	500	2150	5	1	28180793	868	-5.64	7.28	12	0.32	-546.00	423.00	7100	20240702	-56.62	2130	20241213	44.60	7100	-56.62	20240702	2130	44.60	20241213	7100	-56.62	20240702	2130	44.60	20241213	N	284620	500	140 억	606811	N	N	N	00	N
39	20241224	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-55	5	-1.73	245434395	80506	33.09	3110	3195	2990	4125	2225	3175	3048.65	2.15	0	5947	3368	3271	3168	3071	2968	3220	3020	141	950	500	2150	5	1	28180793	879	-5.71	7.38	12	0.29	-546.00	423.00	7100	20240702	-56.06	2130	20241213	46.48	7100	-56.06	20240702	2130	46.48	20241213	7100	-56.06	20240702	2130	46.48	20241213	N	284620	500	140 억	606811	N	N	N	00	N
40	20241224	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-140	5	-4.41	215274080	70670	29.04	3110	3195	2990	4125	2225	3175	3046.19	2.15	0	3294	3368	3271	3168	3071	2968	3220	3020	141	950	500	2150	5	1	28180793	855	-5.56	7.17	12	0.25	-546.00	423.00	7100	20240702	-57.25	2130	20241213	42.49	7100	-57.25	20240702	2130	42.49	20241213	7100	-57.25	20240702	2130	42.49	20241213	N	284620	500	140 억	606811	N	N	N	00	N
41	20241224	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-140	5	-4.41	79633610	25713	10.57	3110	3195	3035	4125	2225	3175	3097.02	2.15	0	1550	3368	3271	3168	3071	2968	3220	3020	141	950	500	2150	5	1	28180793	855	-5.56	7.17	12	0.09	-546.00	423.00	7100	20240702	-57.25	2130	20241213	42.49	7100	-57.25	20240702	2130	42.49	20241213	7100	-57.25	20240702	2130	42.49	20241213	N	284620	500	140 억	606811	N	N	N	00	N
42	20241223	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	-180	5	-5.37	768334315	242251	11.68	3230	3265	3065	4360	2350	3355	3169.11	2.18	0	-7732	3871	3612	3301	3042	2731	3457	2887	141	1005	500	2280	5	1	28180793	895	-5.82	7.51	12	0.86	-546.00	423.00	7100	20240702	-55.28	2130	20241213	49.06	7100	-55.28	20240702	2130	49.06	20241213	7100	-55.28	20240702	2130	49.06	20241213	N	284620	500	140 억	614700	N	N	N	00	N
43	20241223	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-195	5	-5.81	712344005	224529	10.83	3230	3265	3065	4360	2350	3355	3169.89	2.18	0	-5413	3871	3612	3301	3042	2731	3457	2887	141	1005	500	2280	5	1	28180793	891	-5.79	7.47	12	0.80	-546.00	423.00	7100	20240702	-55.49	2130	20241213	48.36	7100	-55.49	20240702	2130	48.36	20241213	7100	-55.49	20240702	2130	48.36	20241213	N	284620	500	140 억	614700	N	N	N	00	N
44	20241223	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	-150	5	-4.47	665222060	209717	10.11	3230	3265	3065	4360	2350	3355	3169.07	2.18	0	-432	3871	3612	3301	3042	2731	3457	2887	141	1005	500	2280	5	1	28180793	903	-5.87	7.58	12	0.74	-546.00	423.00	7100	20240702	-54.86	2130	20241213	50.47	7100	-54.86	20240702	2130	50.47	20241213	7100	-54.86	20240702	2130	50.47	20241213	N	284620	500	140 억	614700	N	N	N	00	N
45	20241223	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3230	-125	5	-3.73	633808130	199920	9.64	3230	3265	3065	4360	2350	3355	3167.21	2.18	0	2177	3871	3612	3301	3042	2731	3457	2887	141	1005	500	2280	5	1	28180793	910	-5.92	7.64	12	0.71	-546.00	423.00	7100	20240702	-54.51	2130	20241213	51.64	7100	-54.51	20240702	2130	51.64	20241213	7100	-54.51	20240702	2130	51.64	20241213	N	284620	500	140 억	614700	N	N	N	00	N
46	20241223	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	-90	5	-2.68	577078805	182289	8.79	3230	3265	3065	4360	2350	3355	3162.24	2.18	0	6137	3871	3612	3301	3042	2731	3457	2887	141	1005	500	2280	5	1	28180793	920	-5.98	7.72	12	0.65	-546.00	423.00	7100	20240702	-54.01	2130	20241213	53.29	7100	-54.01	20240702	2130	53.29	20241213	7100	-54.01	20240702	2130	53.29	20241213	N	284620	500	140 억	614700	N	N	N	00	N
47	20241223	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	-150	5	-4.47	536958045	169915	8.19	3230	3265	3065	4360	2350	3355	3156.29	2.18	0	8867	3871	3612	3301	3042	2731	3457	2887	141	1005	500	2280	5	1	28180793	903	-5.87	7.58	12	0.60	-546.00	423.00	7100	20240702	-54.86	2130	20241213	50.47	7100	-54.86	20240702	2130	50.47	20241213	7100	-54.86	20240702	2130	50.47	20241213	N	284620	500	140 억	614700	N	N	N	00	N
48	20241223	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-155	5	-4.62	432651375	137346	6.62	3230	3230	3065	4360	2350	3355	3145.03	2.18	0	4658	3871	3612	3301	3042	2731	3457	2887	141	1005	500	2280	5	1	28180793	902	-5.86	7.57	12	0.49	-546.00	423.00	7100	20240702	-54.93	2130	20241213	50.23	7100	-54.93	20240702	2130	50.23	20241213	7100	-54.93	20240702	2130	50.23	20241213	N	284620	500	140 억	614700	N	N	N	00	N
49	20241223	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-255	5	-7.60	276206215	87358	4.21	3230	3230	3065	4360	2350	3355	3154.18	2.18	0	5843	3871	3612	3301	3042	2731	3457	2887	141	1005	500	2280	5	1	28180793	874	-5.68	7.33	12	0.31	-546.00	423.00	7100	20240702	-56.34	2130	20241213	45.54	7100	-56.34	20240702	2130	45.54	20241213	7100	-56.34	20240702	2130	45.54	20241213	N	284620	500	140 억	614700	N	N	N	00	N
50	20241220	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3355	90	2	2.76	6594977050	2012122	129.73	3430	3560	2990	4240	2290	3265	3277.58	2.22	0	-10698	3815	3540	2990	2715	2165	3677	2852	141	975	500	2220	5	1	28180793	945	-6.14	7.93	12	7.14	-546.00	423.00	7100	20240702	-52.75	2130	20241213	57.51	7100	-52.75	20240702	2130	57.51	20241213	7100	-52.75	20240702	2130	57.51	20241213	N	284620	500	140 억	625392	N	N	N	00	N
51	20241220	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3345	80	2	2.45	6424214070	1961001	126.43	3430	3560	2990	4240	2290	3265	3276.00	2.22	0	-2419	3815	3540	2990	2715	2165	3677	2852	141	975	500	2220	5	1	28180793	943	-6.13	7.91	12	6.96	-546.00	423.00	7100	20240702	-52.89	2130	20241213	57.04	7100	-52.89	20240702	2130	57.04	20241213	7100	-52.89	20240702	2130	57.04	20241213	N	284620	500	140 억	625392	N	N	N	00	N
52	20241220	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3230	-35	5	-1.07	6193170495	1890265	121.87	3430	3560	2990	4240	2290	3265	3276.36	2.22	0	-3806	3815	3540	2990	2715	2165	3677	2852	141	975	500	2220	5	1	28180793	910	-5.92	7.64	12	6.71	-546.00	423.00	7100	20240702	-54.51	2130	20241213	51.64	7100	-54.51	20240702	2130	51.64	20241213	7100	-54.51	20240702	2130	51.64	20241213	N	284620	500	140 억	625392	N	N	N	00	N
53	20241220	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	5	2	0.15	5970766855	1822497	117.50	3430	3560	2990	4240	2290	3265	3276.16	2.22	0	4065	3815	3540	2990	2715	2165	3677	2852	141	975	500	2220	5	1	28180793	922	-5.99	7.73	12	6.47	-546.00	423.00	7100	20240702	-53.94	2130	20241213	53.52	7100	-53.94	20240702	2130	53.52	20241213	7100	-53.94	20240702	2130	53.52	20241213	N	284620	500	140 억	625392	N	N	N	00	N
54	20241220	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-10	5	-0.31	5850651985	1785387	115.11	3430	3560	2990	4240	2290	3265	3276.98	2.22	0	6376	3815	3540	2990	2715	2165	3677	2852	141	975	500	2220	5	1	28180793	917	-5.96	7.70	12	6.34	-546.00	423.00	7100	20240702	-54.15	2130	20241213	52.82	7100	-54.15	20240702	2130	52.82	20241213	7100	-54.15	20240702	2130	52.82	20241213	N	284620	500	140 억	625392	N	N	N	00	N
55	20241220	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-50	5	-1.53	5429698390	1654852	106.69	3430	3560	2990	4240	2290	3265	3281.09	2.22	0	20442	3815	3540	2990	2715	2165	3677	2852	141	975	500	2220	5	1	28180793	906	-5.89	7.60	12	5.87	-546.00	423.00	7100	20240702	-54.72	2130	20241213	50.94	7100	-54.72	20240702	2130	50.94	20241213	7100	-54.72	20240702	2130	50.94	20241213	N	284620	500	140 억	625392	N	N	N	00	N
56	20241220	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-45	5	-1.38	4120956045	1263402	81.46	3430	3475	2990	4240	2290	3265	3261.79	2.22	0	18332	3815	3540	2990	2715	2165	3677	2852	141	975	500	2220	5	1	28180793	907	-5.90	7.61	12	4.48	-546.00	423.00	7100	20240702	-54.65	2130	20241213	51.17	7100	-54.65	20240702	2130	51.17	20241213	7100	-54.65	20240702	2130	51.17	20241213	N	284620	500	140 억	625392	N	N	N	00	N
57	20241220	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	-85	5	-2.60	2456026890	733912	47.32	3430	3475	3170	4240	2290	3265	3346.67	2.22	0	3439	3815	3540	2990	2715	2165	3677	2852	141	975	500	2220	5	1	28180793	896	-5.82	7.52	12	2.60	-546.00	423.00	7100	20240702	-55.21	2130	20241213	49.30	7100	-55.21	20240702	2130	49.30	20241213	7100	-55.21	20240702	2130	49.30	20241213	N	284620	500	140 억	625392	N	N	N	00	N
58	20241219	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	750	1	29.82	4630629910	1549839	384.11	2585	3265	2440	3265	1765	2515	2987.91	2.62	0	-110995	2861	2687	2561	2387	2261	2625	2325	141	750	500	1710	5	1	28180793	920	-5.98	7.72	12	5.50	-546.00	423.00	7100	20240702	-54.01	2130	20241213	53.29	7100	-54.01	20240702	2130	53.29	20241213	7100	-54.01	20240702	2130	53.29	20241213	N	284620	500	140 억	737293	N	N	N	00	N
59	20241219	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	750	1	29.82	4626235220	1548493	383.78	2585	3265	2440	3265	1765	2515	2987.67	2.62	0	-109892	2861	2687	2561	2387	2261	2625	2325	141	750	500	1710	5	1	28180793	920	-5.98	7.72	12	5.49	-546.00	423.00	7100	20240702	-54.01	2130	20241213	53.29	7100	-54.01	20240702	2130	53.29	20241213	7100	-54.01	20240702	2130	53.29	20241213	N	284620	500	140 억	737293	N	N	N	00	N
60	20241219	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	750	1	29.82	4590065550	1537415	381.03	2585	3265	2440	3265	1765	2515	2985.67	2.62	0	-109892	2861	2687	2561	2387	2261	2625	2325	141	750	500	1710	5	1	28180793	920	-5.98	7.72	12	5.46	-546.00	423.00	7100	20240702	-54.01	2130	20241213	53.29	7100	-54.01	20240702	2130	53.29	20241213	7100	-54.01	20240702	2130	53.29	20241213	N	284620	500	140 억	737293	N	N	N	00	N
61	20241219	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	750	1	29.82	4561163770	1528563	378.84	2585	3265	2440	3265	1765	2515	2984.06	2.62	0	-109892	2861	2687	2561	2387	2261	2625	2325	141	750	500	1710	5	1	28180793	920	-5.98	7.72	12	5.42	-546.00	423.00	7100	20240702	-54.01	2130	20241213	53.29	7100	-54.01	20240702	2130	53.29	20241213	7100	-54.01	20240702	2130	53.29	20241213	N	284620	500	140 억	737293	N	N	N	00	N
62	20241219	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	750	1	29.82	4549618730	1525027	377.96	2585	3265	2440	3265	1765	2515	2983.40	2.62	0	-109892	2861	2687	2561	2387	2261	2625	2325	141	750	500	1710	5	1	28180793	920	-5.98	7.72	12	5.41	-546.00	423.00	7100	20240702	-54.01	2130	20241213	53.29	7100	-54.01	20240702	2130	53.29	20241213	7100	-54.01	20240702	2130	53.29	20241213	N	284620	500	140 억	737293	N	N	N	00	N
63	20241219	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	750	1	29.82	4422505750	1486095	368.31	2585	3265	2440	3265	1765	2515	2976.03	2.62	0	-109892	2861	2687	2561	2387	2261	2625	2325	141	750	500	1710	5	1	28180793	920	-5.98	7.72	12	5.27	-546.00	423.00	7100	20240702	-54.01	2130	20241213	53.29	7100	-54.01	20240702	2130	53.29	20241213	7100	-54.01	20240702	2130	53.29	20241213	N	284620	500	140 억	737293	N	N	N	00	N
64	20241219	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	505	2	20.08	3174261465	1093271	270.96	2585	3160	2440	3265	1765	2515	2903.57	2.62	0	-110374	2861	2687	2561	2387	2261	2625	2325	141	750	500	1710	5	1	28180793	851	-5.53	7.14	12	3.88	-546.00	423.00	7100	20240702	-57.46	2130	20241213	41.78	7100	-57.46	20240702	2130	41.78	20241213	7100	-57.46	20240702	2130	41.78	20241213	N	284620	500	140 억	737293	N	N	N	00	N
65	20241219	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	195	2	7.75	314004655	116426	28.85	2585	2840	2440	3265	1765	2515	2697.54	2.62	0	-10824	2861	2687	2561	2387	2261	2625	2325	141	750	500	1710	5	1	28180793	764	-4.96	6.41	12	0.41	-546.00	423.00	7100	20240702	-61.83	2130	20241213	27.23	7100	-61.83	20240702	2130	27.23	20241213	7100	-61.83	20240702	2130	27.23	20241213	N	284620	500	140 억	737293	N	N	N	00	N
66	20241218	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-115	5	-4.37	1016810945	402950	127.09	2660	2735	2435	3415	1845	2630	2523.42	2.49	0	36369	3130	2880	2750	2500	2370	2815	2435	141	785	500	1780	5	1	28180793	709	-4.61	5.95	12	1.43	-546.00	423.00	7100	20240702	-64.58	2130	20241213	18.08	7100	-64.58	20240702	2130	18.08	20241213	7100	-64.58	20240702	2130	18.08	20241213	N	284620	500	140 억	701198	N	Y	N	00	N
67	20241218	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-115	5	-4.37	910176540	360257	113.63	2660	2735	2435	3415	1845	2630	2526.46	2.49	0	22747	3130	2880	2750	2500	2370	2815	2435	141	785	500	1780	5	1	28180793	709	-4.61	5.95	12	1.28	-546.00	423.00	7100	20240702	-64.58	2130	20241213	18.08	7100	-64.58	20240702	2130	18.08	20241213	7100	-64.58	20240702	2130	18.08	20241213	N	284620	500	140 억	701198	N	N	N	00	N
68	20241218	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-100	5	-3.80	727988935	287456	90.67	2660	2735	2435	3415	1845	2630	2532.52	2.49	0	23204	3130	2880	2750	2500	2370	2815	2435	141	785	500	1780	5	1	28180793	713	-4.63	5.98	12	1.02	-546.00	423.00	7100	20240702	-64.37	2130	20241213	18.78	7100	-64.37	20240702	2130	18.78	20241213	7100	-64.37	20240702	2130	18.78	20241213	N	284620	500	140 억	701198	N	N	N	00	N
69	20241218	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	-145	5	-5.51	644966500	254529	80.28	2660	2735	2435	3415	1845	2630	2533.96	2.49	0	21084	3130	2880	2750	2500	2370	2815	2435	141	785	500	1780	5	1	28180793	700	-4.55	5.87	12	0.90	-546.00	423.00	7100	20240702	-65.00	2130	20241213	16.67	7100	-65.00	20240702	2130	16.67	20241213	7100	-65.00	20240702	2130	16.67	20241213	N	284620	500	140 억	701198	N	N	N	00	N
70	20241218	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-115	5	-4.37	576656030	227198	71.66	2660	2735	2435	3415	1845	2630	2538.12	2.49	0	11793	3130	2880	2750	2500	2370	2815	2435	141	785	500	1780	5	1	28180793	709	-4.61	5.95	12	0.81	-546.00	423.00	7100	20240702	-64.58	2130	20241213	18.08	7100	-64.58	20240702	2130	18.08	20241213	7100	-64.58	20240702	2130	18.08	20241213	N	284620	500	140 억	701198	N	N	N	00	N
71	20241218	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-175	5	-6.65	526573490	207032	65.30	2660	2735	2445	3415	1845	2630	2543.44	2.49	0	15222	3130	2880	2750	2500	2370	2815	2435	141	785	500	1780	5	1	28180793	692	-4.50	5.80	12	0.73	-546.00	423.00	7100	20240702	-65.42	2130	20241213	15.26	7100	-65.42	20240702	2130	15.26	20241213	7100	-65.42	20240702	2130	15.26	20241213	N	284620	500	140 억	701198	N	N	N	00	N
72	20241218	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-135	5	-5.13	391856540	152628	48.14	2660	2735	2475	3415	1845	2630	2567.40	2.49	0	30469	3130	2880	2750	2500	2370	2815	2435	141	785	500	1780	5	1	28180793	703	-4.57	5.90	12	0.54	-546.00	423.00	7100	20240702	-64.86	2130	20241213	17.14	7100	-64.86	20240702	2130	17.14	20241213	7100	-64.86	20240702	2130	17.14	20241213	N	284620	500	140 억	701198	N	N	N	00	N
73	20241218	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	15	2	0.57	77727925	29308	9.24	2660	2735	2600	3415	1845	2630	2652.11	2.49	0	-6267	3130	2880	2750	2500	2370	2815	2435	141	785	500	1780	5	1	28180793	745	-4.84	6.25	12	0.10	-546.00	423.00	7100	20240702	-62.75	2130	20241213	24.18	7100	-62.75	20240702	2130	24.18	20241213	7100	-62.75	20240702	2130	24.18	20241213	N	284620	500	140 억	701198	N	N	N	00	N
74	20241217	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-180	5	-6.41	866689585	316852	32.92	3000	3000	2620	3650	1970	2810	2735.47	2.64	0	-44329	3216	3012	2631	2427	2046	3115	2530	141	840	500	1910	5	1	28180793	741	-4.82	6.22	12	1.12	-546.00	423.00	7100	20240702	-62.96	2130	20241213	23.47	7100	-62.96	20240702	2130	23.47	20241213	7100	-62.96	20240702	2130	23.47	20241213	N	284620	500	140 억	745070	N	N	N	00	N
75	20241217	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-120	5	-4.27	811503565	295874	30.74	3000	3000	2635	3650	1970	2810	2742.73	2.64	0	-40998	3216	3012	2631	2427	2046	3115	2530	141	840	500	1910	5	1	28180793	758	-4.93	6.36	12	1.05	-546.00	423.00	7100	20240702	-62.11	2130	20241213	26.29	7100	-62.11	20240702	2130	26.29	20241213	7100	-62.11	20240702	2130	26.29	20241213	N	284620	500	140 억	745070	N	N	N	00	N
76	20241217	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-95	5	-3.38	703683040	255461	26.54	3000	3000	2650	3650	1970	2810	2754.56	2.64	0	-39060	3216	3012	2631	2427	2046	3115	2530	141	840	500	1910	5	1	28180793	765	-4.97	6.42	12	0.91	-546.00	423.00	7100	20240702	-61.76	2130	20241213	27.46	7100	-61.76	20240702	2130	27.46	20241213	7100	-61.76	20240702	2130	27.46	20241213	N	284620	500	140 억	745070	N	N	N	00	N
77	20241217	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	-60	5	-2.14	640122140	232085	24.12	3000	3000	2650	3650	1970	2810	2758.14	2.64	0	-37206	3216	3012	2631	2427	2046	3115	2530	141	840	500	1910	5	1	28180793	775	-5.04	6.50	12	0.82	-546.00	423.00	7100	20240702	-61.27	2130	20241213	29.11	7100	-61.27	20240702	2130	29.11	20241213	7100	-61.27	20240702	2130	29.11	20241213	N	284620	500	140 억	745070	N	N	N	00	N
78	20241217	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	-55	5	-1.96	629593635	228265	23.72	3000	3000	2650	3650	1970	2810	2758.17	2.64	0	-37135	3216	3012	2631	2427	2046	3115	2530	141	840	500	1910	5	1	28180793	776	-5.05	6.51	12	0.81	-546.00	423.00	7100	20240702	-61.20	2130	20241213	29.34	7100	-61.20	20240702	2130	29.34	20241213	7100	-61.20	20240702	2130	29.34	20241213	N	284620	500	140 억	745070	N	N	N	00	N
79	20241217	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-40	5	-1.42	591315935	214365	22.27	3000	3000	2650	3650	1970	2810	2758.45	2.64	0	-36405	3216	3012	2631	2427	2046	3115	2530	141	840	500	1910	5	1	28180793	781	-5.07	6.55	12	0.76	-546.00	423.00	7100	20240702	-60.99	2130	20241213	30.05	7100	-60.99	20240702	2130	30.05	20241213	7100	-60.99	20240702	2130	30.05	20241213	N	284620	500	140 억	745070	N	N	N	00	N
80	20241217	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-140	5	-4.98	488785150	176301	18.32	3000	3000	2655	3650	1970	2810	2772.45	2.64	0	-25107	3216	3012	2631	2427	2046	3115	2530	141	840	500	1910	5	1	28180793	752	-4.89	6.31	12	0.63	-546.00	423.00	7100	20240702	-62.39	2130	20241213	25.35	7100	-62.39	20240702	2130	25.35	20241213	7100	-62.39	20240702	2130	25.35	20241213	N	284620	500	140 억	745070	N	N	N	00	N
81	20241217	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-105	5	-3.74	252883705	88469	9.19	3000	3000	2705	3650	1970	2810	2858.44	2.64	0	-25796	3216	3012	2631	2427	2046	3115	2530	141	840	500	1910	5	1	28180793	762	-4.95	6.39	12	0.31	-546.00	423.00	7100	20240702	-61.90	2130	20241213	27.00	7100	-61.90	20240702	2130	27.00	20241213	7100	-61.90	20240702	2130	27.00	20241213	N	284620	500	140 억	745070	Y	N	N	00	N
82	20241216	161049	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	540	2	23.79	2436621280	954980	256.75	2300	2835	2250	2950	1590	2270	2549.16	2.34	0	87207	2396	2332	2231	2167	2066	2365	2200	141	680	500	1540	5	1	28180793	792	-5.15	6.64	12	3.39	-546.00	423.00	7100	20240702	-60.42	2130	20241213	31.92	7100	-60.42	20240702	2130	31.92	20241213	7100	-60.42	20240702	2130	31.92	20241213	N	284620	500	140 억	659394	N	N	N	01	N
83	20241216	151059	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	495	2	21.81	2108942105	838260	225.37	2300	2800	2250	2950	1590	2270	2515.86	2.34	0	99205	2396	2332	2231	2167	2066	2365	2200	141	680	500	1540	5	1	28180793	779	-5.06	6.54	12	2.97	-546.00	423.00	7100	20240702	-61.06	2130	20241213	29.81	7100	-61.06	20240702	2130	29.81	20241213	7100	-61.06	20240702	2130	29.81	20241213	N	284620	500	140 억	659394	N	N	N	01	N
84	20241216	141057	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	355	2	15.64	1652674535	667780	179.54	2300	2750	2250	2950	1590	2270	2474.88	2.34	0	92260	2396	2332	2231	2167	2066	2365	2200	141	680	500	1540	5	1	28180793	740	-4.81	6.21	12	2.37	-546.00	423.00	7100	20240702	-63.03	2130	20241213	23.24	7100	-63.03	20240702	2130	23.24	20241213	7100	-63.03	20240702	2130	23.24	20241213	N	284620	500	140 억	659394	N	N	N	01	N
85	20241216	131059	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	270	2	11.89	1114933845	465153	125.06	2300	2570	2250	2950	1590	2270	2396.92	2.34	0	85974	2396	2332	2231	2167	2066	2365	2200	141	680	500	1540	5	1	28180793	716	-4.65	6.00	12	1.65	-546.00	423.00	7100	20240702	-64.23	2130	20241213	19.25	7100	-64.23	20240702	2130	19.25	20241213	7100	-64.23	20240702	2130	19.25	20241213	N	284620	500	140 억	659394	N	N	N	01	N
86	20241216	121057	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	155	2	6.83	819048810	346472	93.15	2300	2455	2250	2950	1590	2270	2363.97	2.34	0	52570	2396	2332	2231	2167	2066	2365	2200	141	680	500	1540	5	1	28180793	683	-4.44	5.73	12	1.23	-546.00	423.00	7100	20240702	-65.85	2130	20241213	13.85	7100	-65.85	20240702	2130	13.85	20241213	7100	-65.85	20240702	2130	13.85	20241213	N	284620	500	140 억	659394	N	N	N	01	N
87	20241216	111057	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	125	2	5.51	754450435	319557	85.91	2300	2455	2250	2950	1590	2270	2360.93	2.34	0	40154	2396	2332	2231	2167	2066	2365	2200	141	680	500	1540	5	1	28180793	675	-4.39	5.66	12	1.13	-546.00	423.00	7100	20240702	-66.27	2130	20241213	12.44	7100	-66.27	20240702	2130	12.44	20241213	7100	-66.27	20240702	2130	12.44	20241213	N	284620	500	140 억	659394	N	N	N	01	N
88	20241216	101058	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	100	2	4.41	470395730	200053	53.79	2300	2450	2250	2950	1590	2270	2351.36	2.34	0	55417	2396	2332	2231	2167	2066	2365	2200	141	680	500	1540	5	1	28180793	668	-4.34	5.60	12	0.71	-546.00	423.00	7100	20240702	-66.62	2130	20241213	11.27	7100	-66.62	20240702	2130	11.27	20241213	7100	-66.62	20240702	2130	11.27	20241213	N	284620	500	140 억	659394	N	N	N	01	N
89	20241216	091058	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	85	2	3.74	141396170	61456	16.52	2300	2355	2250	2950	1590	2270	2300.77	2.34	0	12904	2396	2332	2231	2167	2066	2365	2200	141	680	500	1540	5	1	28180793	664	-4.31	5.57	12	0.22	-546.00	423.00	7100	20240702	-66.83	2130	20241213	10.56	7100	-66.83	20240702	2130	10.56	20241213	7100	-66.83	20240702	2130	10.56	20241213	N	284620	500	140 억	659394	N	N	N	01	N
90	20241213	161049	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2270	-10	5	-0.44	825069140	370061	30.89	2250	2295	2130	2960	1600	2280	2229.54	2.26	0	23716	2783	2531	2373	2121	1963	2452	2042	141	680	500	1550	5	1	28180793	640	-4.16	5.37	12	1.31	-546.00	423.00	7100	20240702	-68.03	2130	20241213	6.57	7100	-68.03	20240702	2130	6.57	20241213	7100	-68.03	20240702	2130	6.57	20241213	N	284620	500	140 억	635810	N	N	N	01	N
91	20241213	151055	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2240	-40	5	-1.75	790905085	354944	29.63	2250	2295	2130	2960	1600	2280	2228.25	2.26	0	28281	2783	2531	2373	2121	1963	2452	2042	141	680	500	1550	5	1	28180793	631	-4.10	5.30	12	1.26	-546.00	423.00	7100	20240702	-68.45	2130	20241213	5.16	7100	-68.45	20240702	2130	5.16	20241213	7100	-68.45	20240702	2130	5.16	20241213	N	284620	500	140 억	635810	N	N	N	01	N
92	20241213	141055	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	-60	5	-2.63	702531245	315350	26.33	2250	2295	2130	2960	1600	2280	2227.78	2.26	0	28611	2783	2531	2373	2121	1963	2452	2042	141	680	500	1550	5	1	28180793	626	-4.07	5.25	12	1.12	-546.00	423.00	7100	20240702	-68.73	2130	20241213	4.23	7100	-68.73	20240702	2130	4.23	20241213	7100	-68.73	20240702	2130	4.23	20241213	N	284620	500	140 억	635810	N	N	N	01	N
93	20241213	131055	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2245	-35	5	-1.54	544736635	244303	20.39	2250	2295	2130	2960	1600	2280	2229.76	2.26	0	25653	2783	2531	2373	2121	1963	2452	2042	141	680	500	1550	5	1	28180793	633	-4.11	5.31	12	0.87	-546.00	423.00	7100	20240702	-68.38	2130	20241213	5.40	7100	-68.38	20240702	2130	5.40	20241213	7100	-68.38	20240702	2130	5.40	20241213	N	284620	500	140 억	635810	N	N	N	01	N
94	20241213	121055	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2245	-35	5	-1.54	468687260	210308	17.56	2250	2295	2130	2960	1600	2280	2228.57	2.26	0	22009	2783	2531	2373	2121	1963	2452	2042	141	680	500	1550	5	1	28180793	633	-4.11	5.31	12	0.75	-546.00	423.00	7100	20240702	-68.38	2130	20241213	5.40	7100	-68.38	20240702	2130	5.40	20241213	7100	-68.38	20240702	2130	5.40	20241213	N	284620	500	140 억	635810	N	N	N	01	N
95	20241213	111053	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2265	-15	5	-0.66	409269005	183876	15.35	2250	2295	2130	2960	1600	2280	2225.79	2.26	0	20921	2783	2531	2373	2121	1963	2452	2042	141	680	500	1550	5	1	28180793	638	-4.15	5.35	12	0.65	-546.00	423.00	7100	20240702	-68.10	2130	20241213	6.34	7100	-68.10	20240702	2130	6.34	20241213	7100	-68.10	20240702	2130	6.34	20241213	N	284620	500	140 억	635810	N	N	N	01	N
96	20241213	101046	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	-60	5	-2.63	328462860	147942	12.35	2250	2275	2130	2960	1600	2280	2220.21	2.26	0	13434	2783	2531	2373	2121	1963	2452	2042	141	680	500	1550	5	1	28180793	626	-4.07	5.25	12	0.52	-546.00	423.00	7100	20240702	-68.73	2130	20241213	4.23	7100	-68.73	20240702	2130	4.23	20241213	7100	-68.73	20240702	2130	4.23	20241213	N	284620	500	140 억	635810	N	N	N	01	N
97	20241213	091051	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2250	-30	5	-1.32	92562755	41713	3.48	2250	2270	2130	2960	1600	2280	2219.03	2.26	0	1632	2783	2531	2373	2121	1963	2452	2042	141	680	500	1550	5	1	28180793	634	-4.12	5.32	12	0.15	-546.00	423.00	7100	20240702	-68.31	2130	20241213	5.63	7100	-68.31	20240702	2130	5.63	20241213	7100	-68.31	20240702	2130	5.63	20241213	N	284620	500	140 억	635810	N	N	N	01	N
98	20241212	161054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2280	-320	5	-12.31	2711760255	1181303	581.02	2625	2625	2215	3380	1820	2600	2295.60	2.21	0	14103	2990	2795	2695	2500	2400	2745	2450	141	780	500	1760	5	1	28180793	643	-4.18	5.39	12	4.19	-546.00	423.00	7100	20240702	-67.89	2215	20241212	2.93	7100	-67.89	20240702	2215	2.93	20241212	7100	-67.89	20240702	2215	2.93	20241212	N	284620	500	140 억	621707	N	N	N	00	N
99	20241212	151047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2285	-315	5	-12.12	2665110930	1160820	570.95	2625	2625	2215	3380	1820	2600	2295.89	2.21	0	13901	2990	2795	2695	2500	2400	2745	2450	141	780	500	1760	5	1	28180793	644	-4.18	5.40	12	4.12	-546.00	423.00	7100	20240702	-67.82	2215	20241212	3.16	7100	-67.82	20240702	2215	3.16	20241212	7100	-67.82	20240702	2215	3.16	20241212	N	284620	500	140 억	621707	N	N	N	00	N
100	20241212	141045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2260	-340	5	-13.08	2506692105	1090678	536.45	2625	2625	2215	3380	1820	2600	2298.29	2.21	0	10420	2990	2795	2695	2500	2400	2745	2450	141	780	500	1760	5	1	28180793	637	-4.14	5.34	12	3.87	-546.00	423.00	7100	20240702	-68.17	2215	20241212	2.03	7100	-68.17	20240702	2215	2.03	20241212	7100	-68.17	20240702	2215	2.03	20241212	N	284620	500	140 억	621707	N	N	N	00	N
101	20241212	131033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2295	-305	5	-11.73	2210791475	958895	471.63	2625	2625	2215	3380	1820	2600	2305.56	2.21	0	13351	2990	2795	2695	2500	2400	2745	2450	141	780	500	1760	5	1	28180793	647	-4.20	5.43	12	3.40	-546.00	423.00	7100	20240702	-67.68	2215	20241212	3.61	7100	-67.68	20240702	2215	3.61	20241212	7100	-67.68	20240702	2215	3.61	20241212	N	284620	500	140 억	621707	N	N	N	00	N
102	20241212	121028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2275	-325	5	-12.50	1938484700	839638	412.98	2625	2625	2215	3380	1820	2600	2308.71	2.21	0	21032	2990	2795	2695	2500	2400	2745	2450	141	780	500	1760	5	1	28180793	641	-4.17	5.38	12	2.98	-546.00	423.00	7100	20240702	-67.96	2215	20241212	2.71	7100	-67.96	20240702	2215	2.71	20241212	7100	-67.96	20240702	2215	2.71	20241212	N	284620	500	140 억	621707	N	N	N	00	N
103	20241212	111040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2310	-290	5	-11.15	1596284945	691926	340.32	2625	2625	2215	3380	1820	2600	2307.02	2.21	0	23840	2990	2795	2695	2500	2400	2745	2450	141	780	500	1760	5	1	28180793	651	-4.23	5.46	12	2.46	-546.00	423.00	7100	20240702	-67.46	2215	20241212	4.29	7100	-67.46	20240702	2215	4.29	20241212	7100	-67.46	20240702	2215	4.29	20241212	N	284620	500	140 억	621707	N	N	N	00	N
104	20241212	101037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2280	-320	5	-12.31	1332404545	577875	284.23	2625	2625	2215	3380	1820	2600	2305.70	2.21	0	11187	2990	2795	2695	2500	2400	2745	2450	141	780	500	1760	5	1	28180793	643	-4.18	5.39	12	2.05	-546.00	423.00	7100	20240702	-67.89	2215	20241212	2.93	7100	-67.89	20240702	2215	2.93	20241212	7100	-67.89	20240702	2215	2.93	20241212	N	284620	500	140 억	621707	N	N	N	00	N
105	20241212	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-150	5	-5.77	146047390	58178	28.61	2625	2625	2435	3380	1820	2600	2510.35	2.21	0	-1876	2990	2795	2695	2500	2400	2745	2450	141	780	500	1760	5	1	28180793	690	-4.49	5.79	12	0.21	-546.00	423.00	7100	20240702	-65.49	2275	20240416	7.69	7100	-65.49	20240702	2275	7.69	20240416	7100	-65.49	20240702	2275	7.69	20240416	N	284620	500	140 억	621707	N	N	N	00	N
106	20241211	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-190	5	-6.81	526974275	197766	333.91	2890	2890	2595	3625	1955	2790	2665.02	2.24	0	-10936	2990	2890	2795	2695	2600	2940	2745	141	835	500	1890	5	1	28180793	733	-4.76	6.15	12	0.70	-546.00	423.00	7100	20240702	-63.38	2275	20240416	14.29	7100	-63.38	20240702	2275	14.29	20240416	7100	-63.38	20240702	2275	14.29	20240416	N	284620	500	140 억	632572	N	N	N	00	N
107	20241211	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-145	5	-5.20	404595145	150841	254.68	2890	2890	2620	3625	1955	2790	2682.26	2.24	0	-5336	2990	2890	2795	2695	2600	2940	2745	141	835	500	1890	5	1	28180793	745	-4.84	6.25	12	0.54	-546.00	423.00	7100	20240702	-62.75	2275	20240416	16.26	7100	-62.75	20240702	2275	16.26	20240416	7100	-62.75	20240702	2275	16.26	20240416	N	284620	500	140 억	632572	N	N	N	00	N
108	20241211	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-110	5	-3.94	288201165	106926	180.53	2890	2890	2630	3625	1955	2790	2695.33	2.24	0	-4041	2990	2890	2795	2695	2600	2940	2745	141	835	500	1890	5	1	28180793	755	-4.91	6.34	12	0.38	-546.00	423.00	7100	20240702	-62.25	2275	20240416	17.80	7100	-62.25	20240702	2275	17.80	20240416	7100	-62.25	20240702	2275	17.80	20240416	N	284620	500	140 억	632572	N	N	N	00	N
109	20241211	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-115	5	-4.12	225440920	83240	140.54	2890	2890	2655	3625	1955	2790	2708.32	2.24	0	1981	2990	2890	2795	2695	2600	2940	2745	141	835	500	1890	5	1	28180793	754	-4.90	6.32	12	0.30	-546.00	423.00	7100	20240702	-62.32	2275	20240416	17.58	7100	-62.32	20240702	2275	17.58	20240416	7100	-62.32	20240702	2275	17.58	20240416	N	284620	500	140 억	632572	N	N	N	00	N
110	20241211	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-65	5	-2.33	155873880	57300	96.74	2890	2890	2655	3625	1955	2790	2720.31	2.24	0	6491	2990	2890	2795	2695	2600	2940	2745	141	835	500	1890	5	1	28180793	768	-4.99	6.44	12	0.20	-546.00	423.00	7100	20240702	-61.62	2275	20240416	19.78	7100	-61.62	20240702	2275	19.78	20240416	7100	-61.62	20240702	2275	19.78	20240416	N	284620	500	140 억	632572	N	N	N	00	N
111	20241211	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-55	5	-1.97	144729410	53222	89.86	2890	2890	2655	3625	1955	2790	2719.35	2.24	0	6683	2990	2890	2795	2695	2600	2940	2745	141	835	500	1890	5	1	28180793	771	-5.01	6.47	12	0.19	-546.00	423.00	7100	20240702	-61.48	2275	20240416	20.22	7100	-61.48	20240702	2275	20.22	20240416	7100	-61.48	20240702	2275	20.22	20240416	N	284620	500	140 억	632572	N	N	N	00	N
112	20241211	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-80	5	-2.87	115863735	42587	71.90	2890	2890	2655	3625	1955	2790	2720.64	2.24	0	6830	2990	2890	2795	2695	2600	2940	2745	141	835	500	1890	5	1	28180793	764	-4.96	6.41	12	0.15	-546.00	423.00	7100	20240702	-61.83	2275	20240416	19.12	7100	-61.83	20240702	2275	19.12	20240416	7100	-61.83	20240702	2275	19.12	20240416	N	284620	500	140 억	632572	N	N	N	00	N
113	20241211	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	-35	5	-1.25	5766735	2064	3.48	2890	2890	2720	3625	1955	2790	2793.96	2.24	0	-748	2990	2890	2795	2695	2600	2940	2745	141	835	500	1890	5	1	28180793	776	-5.05	6.51	12	0.01	-546.00	423.00	7100	20240702	-61.20	2275	20240416	21.10	7100	-61.20	20240702	2275	21.10	20240416	7100	-61.20	20240702	2275	21.10	20240416	N	284620	500	140 억	632572	N	N	N	00	N
114	20241210	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	90	2	3.33	166235155	59143	61.06	2700	2895	2700	3510	1890	2700	2810.73	2.24	0	1221	2860	2780	2685	2605	2510	2732	2557	141	810	500	1830	5	1	28180793	786	-5.11	6.60	12	0.21	-546.00	423.00	7100	20240702	-60.70	2275	20240416	22.64	7100	-60.70	20240702	2275	22.64	20240416	7100	-60.70	20240702	2275	22.64	20240416	N	284620	500	140 억	631394	N	N	N	00	N
115	20241210	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	65	2	2.41	161336505	57374	59.23	2700	2895	2700	3510	1890	2700	2812.01	2.24	0	1827	2860	2780	2685	2605	2510	2732	2557	141	810	500	1830	5	1	28180793	779	-5.06	6.54	12	0.20	-546.00	423.00	7100	20240702	-61.06	2275	20240416	21.54	7100	-61.06	20240702	2275	21.54	20240416	7100	-61.06	20240702	2275	21.54	20240416	N	284620	500	140 억	631394	N	N	N	00	N
116	20241210	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	75	2	2.78	145973055	51808	53.48	2700	2895	2700	3510	1890	2700	2817.58	2.24	0	2773	2860	2780	2685	2605	2510	2732	2557	141	810	500	1830	5	1	28180793	782	-5.08	6.56	12	0.18	-546.00	423.00	7100	20240702	-60.92	2275	20240416	21.98	7100	-60.92	20240702	2275	21.98	20240416	7100	-60.92	20240702	2275	21.98	20240416	N	284620	500	140 억	631394	N	N	N	00	N
117	20241210	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	85	2	3.15	143026435	50749	52.39	2700	2895	2700	3510	1890	2700	2818.31	2.24	0	2782	2860	2780	2685	2605	2510	2732	2557	141	810	500	1830	5	1	28180793	785	-5.10	6.58	12	0.18	-546.00	423.00	7100	20240702	-60.77	2275	20240416	22.42	7100	-60.77	20240702	2275	22.42	20240416	7100	-60.77	20240702	2275	22.42	20240416	N	284620	500	140 억	631394	N	N	N	00	N
118	20241210	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	85	2	3.15	141169500	50078	51.70	2700	2895	2700	3510	1890	2700	2818.99	2.24	0	2709	2860	2780	2685	2605	2510	2732	2557	141	810	500	1830	5	1	28180793	785	-5.10	6.58	12	0.18	-546.00	423.00	7100	20240702	-60.77	2275	20240416	22.42	7100	-60.77	20240702	2275	22.42	20240416	7100	-60.77	20240702	2275	22.42	20240416	N	284620	500	140 억	631394	N	N	N	00	N
119	20241210	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	105	2	3.89	109405075	38660	39.91	2700	2895	2700	3510	1890	2700	2829.93	2.24	0	1239	2860	2780	2685	2605	2510	2732	2557	141	810	500	1830	5	1	28180793	790	-5.14	6.63	12	0.14	-546.00	423.00	7100	20240702	-60.49	2275	20240416	23.30	7100	-60.49	20240702	2275	23.30	20240416	7100	-60.49	20240702	2275	23.30	20240416	N	284620	500	140 억	631394	N	N	N	00	N
120	20241210	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	190	2	7.04	83074905	29368	30.32	2700	2895	2700	3510	1890	2700	2828.76	2.24	0	4958	2860	2780	2685	2605	2510	2732	2557	141	810	500	1830	5	1	28180793	814	-5.29	6.83	12	0.10	-546.00	423.00	7100	20240702	-59.30	2275	20240416	27.03	7100	-59.30	20240702	2275	27.03	20240416	7100	-59.30	20240702	2275	27.03	20240416	N	284620	500	140 억	631394	N	N	N	00	N
121	20241210	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	85	2	3.15	1995750	722	0.75	2700	2800	2700	3510	1890	2700	2764.20	2.24	0	-1	2860	2780	2685	2605	2510	2732	2557	141	810	500	1830	5	1	28180793	785	-5.10	6.58	12	0.00	-546.00	423.00	7100	20240702	-60.77	2275	20240416	22.42	7100	-60.77	20240702	2275	22.42	20240416	7100	-60.77	20240702	2275	22.42	20240416	N	284620	500	140 억	631394	N	N	N	00	N
122	20241209	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-35	5	-1.28	256745995	96866	83.26	2735	2765	2590	3555	1915	2735	2650.52	2.19	0	15281	2895	2815	2715	2635	2535	2765	2585	141	820	500	1850	5	1	28180793	761	-4.95	6.38	12	0.34	-546.00	423.00	7100	20240702	-61.97	2275	20240416	18.68	7100	-61.97	20240702	2275	18.68	20240416	7100	-61.97	20240702	2275	18.68	20240416	N	284620	500	140 억	616070	N	N	N	00	N
123	20241209	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-10	5	-0.37	250582410	94585	81.30	2735	2765	2590	3555	1915	2735	2649.28	2.19	0	15355	2895	2815	2715	2635	2535	2765	2585	141	820	500	1850	5	1	28180793	768	-4.99	6.44	12	0.34	-546.00	423.00	7100	20240702	-61.62	2275	20240416	19.78	7100	-61.62	20240702	2275	19.78	20240416	7100	-61.62	20240702	2275	19.78	20240416	N	284620	500	140 억	616070	N	N	N	00	N
124	20241209	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-10	5	-0.37	226500235	85747	73.71	2735	2765	2590	3555	1915	2735	2641.49	2.19	0	14735	2895	2815	2715	2635	2535	2765	2585	141	820	500	1850	5	1	28180793	768	-4.99	6.44	12	0.30	-546.00	423.00	7100	20240702	-61.62	2275	20240416	19.78	7100	-61.62	20240702	2275	19.78	20240416	7100	-61.62	20240702	2275	19.78	20240416	N	284620	500	140 억	616070	N	N	N	00	N
125	20241209	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-60	5	-2.19	202379760	76895	66.10	2735	2735	2590	3555	1915	2735	2631.90	2.19	0	17009	2895	2815	2715	2635	2535	2765	2585	141	820	500	1850	5	1	28180793	754	-4.90	6.32	12	0.27	-546.00	423.00	7100	20240702	-62.32	2275	20240416	17.58	7100	-62.32	20240702	2275	17.58	20240416	7100	-62.32	20240702	2275	17.58	20240416	N	284620	500	140 억	616070	N	N	N	00	N
126	20241209	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-115	5	-4.20	191637685	72843	62.61	2735	2735	2590	3555	1915	2735	2630.83	2.19	0	14935	2895	2815	2715	2635	2535	2765	2585	141	820	500	1850	5	1	28180793	738	-4.80	6.19	12	0.26	-546.00	423.00	7100	20240702	-63.10	2275	20240416	15.16	7100	-63.10	20240702	2275	15.16	20240416	7100	-63.10	20240702	2275	15.16	20240416	N	284620	500	140 억	616070	N	N	N	00	N
127	20241209	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-85	5	-3.11	157512880	59912	51.50	2735	2735	2590	3555	1915	2735	2629.07	2.19	0	11083	2895	2815	2715	2635	2535	2765	2585	141	820	500	1850	5	1	28180793	747	-4.85	6.26	12	0.21	-546.00	423.00	7100	20240702	-62.68	2275	20240416	16.48	7100	-62.68	20240702	2275	16.48	20240416	7100	-62.68	20240702	2275	16.48	20240416	N	284620	500	140 억	616070	N	N	N	00	N
128	20241209	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-70	5	-2.56	141185880	53756	46.21	2735	2735	2590	3555	1915	2735	2626.42	2.19	0	8809	2895	2815	2715	2635	2535	2765	2585	141	820	500	1850	5	1	28180793	751	-4.88	6.30	12	0.19	-546.00	423.00	7100	20240702	-62.46	2275	20240416	17.14	7100	-62.46	20240702	2275	17.14	20240416	7100	-62.46	20240702	2275	17.14	20240416	N	284620	500	140 억	616070	N	N	N	00	N
129	20241209	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-125	5	-4.57	45111825	17105	14.70	2735	2735	2600	3555	1915	2735	2637.35	2.19	0	3305	2895	2815	2715	2635	2535	2765	2585	141	820	500	1850	5	1	28180793	736	-4.78	6.17	12	0.06	-546.00	423.00	7100	20240702	-63.24	2275	20240416	14.73	7100	-63.24	20240702	2275	14.73	20240416	7100	-63.24	20240702	2275	14.73	20240416	N	284620	500	140 억	616070	N	N	N	00	N
130	20241206	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-45	5	-1.62	310814480	116238	125.38	2795	2795	2615	3610	1950	2780	2673.95	2.16	0	9828	3013	2896	2823	2706	2633	2860	2670	141	830	500	1890	5	1	28180793	771	-5.01	6.47	12	0.41	-546.00	423.00	7100	20240702	-61.48	2275	20240416	20.22	7100	-61.48	20240702	2275	20.22	20240416	7100	-61.48	20240702	2275	20.22	20240416	N	284620	500	140 억	609165	N	N	N	00	N
131	20241206	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-10	5	-0.36	292762230	109584	118.20	2795	2795	2615	3610	1950	2780	2671.58	2.16	0	11380	3013	2896	2823	2706	2633	2860	2670	141	830	500	1890	5	1	28180793	781	-5.07	6.55	12	0.39	-546.00	423.00	7100	20240702	-60.99	2275	20240416	21.76	7100	-60.99	20240702	2275	21.76	20240416	7100	-60.99	20240702	2275	21.76	20240416	N	284620	500	140 억	609165	N	N	N	00	N
132	20241206	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-105	5	-3.78	265200785	99469	107.29	2795	2795	2615	3610	1950	2780	2666.17	2.16	0	11570	3013	2896	2823	2706	2633	2860	2670	141	830	500	1890	5	1	28180793	754	-4.90	6.32	12	0.35	-546.00	423.00	7100	20240702	-62.32	2275	20240416	17.58	7100	-62.32	20240702	2275	17.58	20240416	7100	-62.32	20240702	2275	17.58	20240416	N	284620	500	140 억	609165	N	N	N	00	N
133	20241206	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-120	5	-4.32	248107890	93083	100.40	2795	2795	2615	3610	1950	2780	2665.45	2.16	0	11312	3013	2896	2823	2706	2633	2860	2670	141	830	500	1890	5	1	28180793	750	-4.87	6.29	12	0.33	-546.00	423.00	7100	20240702	-62.54	2275	20240416	16.92	7100	-62.54	20240702	2275	16.92	20240416	7100	-62.54	20240702	2275	16.92	20240416	N	284620	500	140 억	609165	N	N	N	00	N
134	20241206	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-85	5	-3.06	219018415	82154	88.62	2795	2795	2615	3610	1950	2780	2665.95	2.16	0	7358	3013	2896	2823	2706	2633	2860	2670	141	830	500	1890	5	1	28180793	759	-4.94	6.37	12	0.29	-546.00	423.00	7100	20240702	-62.04	2275	20240416	18.46	7100	-62.04	20240702	2275	18.46	20240416	7100	-62.04	20240702	2275	18.46	20240416	N	284620	500	140 억	609165	N	N	N	00	N
135	20241206	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-95	5	-3.42	205827610	77223	83.30	2795	2795	2615	3610	1950	2780	2665.37	2.16	0	7137	3013	2896	2823	2706	2633	2860	2670	141	830	500	1890	5	1	28180793	757	-4.92	6.35	12	0.27	-546.00	423.00	7100	20240702	-62.18	2275	20240416	18.02	7100	-62.18	20240702	2275	18.02	20240416	7100	-62.18	20240702	2275	18.02	20240416	N	284620	500	140 억	609165	N	N	N	00	N
136	20241206	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-95	5	-3.42	134746085	50359	54.32	2795	2795	2645	3610	1950	2780	2675.71	2.16	0	4030	3013	2896	2823	2706	2633	2860	2670	141	830	500	1890	5	1	28180793	757	-4.92	6.35	12	0.18	-546.00	423.00	7100	20240702	-62.18	2275	20240416	18.02	7100	-62.18	20240702	2275	18.02	20240416	7100	-62.18	20240702	2275	18.02	20240416	N	284620	500	140 억	609165	N	N	N	00	N
137	20241206	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-60	5	-2.16	5238990	1920	2.07	2795	2795	2700	3610	1950	2780	2728.64	2.16	0	-340	3013	2896	2823	2706	2633	2860	2670	141	830	500	1890	5	1	28180793	767	-4.98	6.43	12	0.01	-546.00	423.00	7100	20240702	-61.69	2275	20240416	19.56	7100	-61.69	20240702	2275	19.56	20240416	7100	-61.69	20240702	2275	19.56	20240416	N	284620	500	140 억	609165	N	N	N	00	N
138	20241205	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-130	5	-4.47	263504835	92540	43.97	2905	2940	2750	3780	2040	2910	2847.44	2.26	0	-27922	3133	3021	2843	2731	2553	3077	2787	141	870	500	1970	5	1	28180793	783	-5.09	6.57	12	0.33	-546.00	423.00	7100	20240702	-60.85	2275	20240416	22.20	7100	-60.85	20240702	2275	22.20	20240416	7100	-60.85	20240702	2275	22.20	20240416	N	284620	500	140 억	636753	N	N	N	00	N
139	20241205	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-125	5	-4.30	257993965	90556	43.03	2905	2940	2750	3780	2040	2910	2848.95	2.26	0	-26913	3133	3021	2843	2731	2553	3077	2787	141	870	500	1970	5	1	28180793	785	-5.10	6.58	12	0.32	-546.00	423.00	7100	20240702	-60.77	2275	20240416	22.42	7100	-60.77	20240702	2275	22.42	20240416	7100	-60.77	20240702	2275	22.42	20240416	N	284620	500	140 억	636753	N	N	N	00	N
140	20241205	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-90	5	-3.09	213220420	74498	35.40	2905	2940	2805	3780	2040	2910	2862.05	2.26	0	-19355	3133	3021	2843	2731	2553	3077	2787	141	870	500	1970	5	1	28180793	795	-5.16	6.67	12	0.26	-546.00	423.00	7100	20240702	-60.28	2275	20240416	23.96	7100	-60.28	20240702	2275	23.96	20240416	7100	-60.28	20240702	2275	23.96	20240416	N	284620	500	140 억	636753	N	N	N	00	N
141	20241205	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-60	5	-2.06	173940535	60587	28.79	2905	2940	2805	3780	2040	2910	2870.88	2.26	0	-12028	3133	3021	2843	2731	2553	3077	2787	141	870	500	1970	5	1	28180793	803	-5.22	6.74	12	0.21	-546.00	423.00	7100	20240702	-59.86	2275	20240416	25.27	7100	-59.86	20240702	2275	25.27	20240416	7100	-59.86	20240702	2275	25.27	20240416	N	284620	500	140 억	636753	N	N	N	00	N
142	20241205	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-60	5	-2.06	156448715	54423	25.86	2905	2940	2825	3780	2040	2910	2874.63	2.26	0	-8392	3133	3021	2843	2731	2553	3077	2787	141	870	500	1970	5	1	28180793	803	-5.22	6.74	12	0.19	-546.00	423.00	7100	20240702	-59.86	2275	20240416	25.27	7100	-59.86	20240702	2275	25.27	20240416	7100	-59.86	20240702	2275	25.27	20240416	N	284620	500	140 억	636753	N	N	N	00	N
143	20241205	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-55	5	-1.89	144728765	50316	23.91	2905	2940	2825	3780	2040	2910	2876.35	2.26	0	-8213	3133	3021	2843	2731	2553	3077	2787	141	870	500	1970	5	1	28180793	805	-5.23	6.75	12	0.18	-546.00	423.00	7100	20240702	-59.79	2275	20240416	25.49	7100	-59.79	20240702	2275	25.49	20240416	7100	-59.79	20240702	2275	25.49	20240416	N	284620	500	140 억	636753	N	N	N	00	N
144	20241205	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	-15	5	-0.52	71202175	24506	11.65	2905	2940	2890	3780	2040	2910	2905.49	2.26	0	2223	3133	3021	2843	2731	2553	3077	2787	141	870	500	1970	5	1	28180793	816	-5.30	6.84	12	0.09	-546.00	423.00	7100	20240702	-59.23	2275	20240416	27.25	7100	-59.23	20240702	2275	27.25	20240416	7100	-59.23	20240702	2275	27.25	20240416	N	284620	500	140 억	636753	N	N	N	00	N
145	20241205	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-5	5	-0.17	17701160	6081	2.89	2905	2940	2900	3780	2040	2910	2910.91	2.26	0	-2013	3133	3021	2843	2731	2553	3077	2787	141	870	500	1970	5	1	28180793	819	-5.32	6.87	12	0.02	-546.00	423.00	7100	20240702	-59.08	2275	20240416	27.69	7100	-59.08	20240702	2275	27.69	20240416	7100	-59.08	20240702	2275	27.69	20240416	N	284620	500	140 억	636753	N	N	N	00	N
146	20241204	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	110	2	3.93	574603845	207702	214.33	2770	2955	2665	3640	1960	2800	2766.20	2.19	0	20951	3046	2922	2856	2732	2666	2890	2700	141	840	500	1900	5	1	28180793	820	-5.33	6.88	12	0.74	-546.00	423.00	7100	20240702	-59.01	2275	20240416	27.91	7100	-59.01	20240702	2275	27.91	20240416	7100	-59.01	20240702	2275	27.91	20240416	N	284620	500	140 억	616146	N	N	N	00	N
147	20241204	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	115	2	4.11	535316675	194231	200.43	2770	2955	2665	3640	1960	2800	2756.08	2.19	0	19646	3046	2922	2856	2732	2666	2890	2700	141	840	500	1900	5	1	28180793	821	-5.34	6.89	12	0.69	-546.00	423.00	7100	20240702	-58.94	2275	20240416	28.13	7100	-58.94	20240702	2275	28.13	20240416	7100	-58.94	20240702	2275	28.13	20240416	N	284620	500	140 억	616146	N	N	N	00	N
148	20241204	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-15	5	-0.54	391169500	144390	149.00	2770	2840	2665	3640	1960	2800	2709.12	2.19	0	16348	3046	2922	2856	2732	2666	2890	2700	141	840	500	1900	5	1	28180793	785	-5.10	6.58	12	0.51	-546.00	423.00	7100	20240702	-60.77	2275	20240416	22.42	7100	-60.77	20240702	2275	22.42	20240416	7100	-60.77	20240702	2275	22.42	20240416	N	284620	500	140 억	616146	N	N	N	00	N
149	20241204	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-55	5	-1.96	327468325	121435	125.31	2770	2770	2665	3640	1960	2800	2696.66	2.19	0	19949	3046	2922	2856	2732	2666	2890	2700	141	840	500	1900	5	1	28180793	774	-5.03	6.49	12	0.43	-546.00	423.00	7100	20240702	-61.34	2275	20240416	20.66	7100	-61.34	20240702	2275	20.66	20240416	7100	-61.34	20240702	2275	20.66	20240416	N	284620	500	140 억	616146	N	N	N	00	N
150	20241204	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-105	5	-3.75	311861770	115710	119.40	2770	2770	2665	3640	1960	2800	2695.20	2.19	0	17642	3046	2922	2856	2732	2666	2890	2700	141	840	500	1900	5	1	28180793	759	-4.94	6.37	12	0.41	-546.00	423.00	7100	20240702	-62.04	2275	20240416	18.46	7100	-62.04	20240702	2275	18.46	20240416	7100	-62.04	20240702	2275	18.46	20240416	N	284620	500	140 억	616146	N	N	N	00	N
151	20241204	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-125	5	-4.46	305958040	113515	117.14	2770	2770	2665	3640	1960	2800	2695.31	2.19	0	18870	3046	2922	2856	2732	2666	2890	2700	141	840	500	1900	5	1	28180793	754	-4.90	6.32	12	0.40	-546.00	423.00	7100	20240702	-62.32	2275	20240416	17.58	7100	-62.32	20240702	2275	17.58	20240416	7100	-62.32	20240702	2275	17.58	20240416	N	284620	500	140 억	616146	N	N	N	00	N
152	20241204	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-95	5	-3.39	218424810	80829	83.41	2770	2770	2665	3640	1960	2800	2702.31	2.19	0	16433	3046	2922	2856	2732	2666	2890	2700	141	840	500	1900	5	1	28180793	762	-4.95	6.39	12	0.29	-546.00	423.00	7100	20240702	-61.90	2275	20240416	18.90	7100	-61.90	20240702	2275	18.90	20240416	7100	-61.90	20240702	2275	18.90	20240416	N	284620	500	140 억	616146	N	N	N	00	N
153	20241204	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	-40	5	-1.43	64703260	23821	24.58	2770	2770	2690	3640	1960	2800	2716.23	2.19	0	7707	3046	2922	2856	2732	2666	2890	2700	141	840	500	1900	5	1	28180793	778	-5.05	6.52	12	0.08	-546.00	423.00	7100	20240702	-61.13	2275	20240416	21.32	7100	-61.13	20240702	2275	21.32	20240416	7100	-61.13	20240702	2275	21.32	20240416	N	284620	500	140 억	616146	N	N	N	00	N
154	20241203	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-50	5	-1.75	270514050	95490	53.89	2895	2980	2790	3705	1995	2850	2832.92	2.21	0	-7342	3136	2992	2886	2742	2636	2940	2690	141	855	500	1930	5	1	28180793	789	-5.13	6.62	12	0.34	-546.00	423.00	7100	20240702	-60.56	2275	20240416	23.08	7100	-60.56	20240702	2275	23.08	20240416	7100	-60.56	20240702	2275	23.08	20240416	N	284620	500	140 억	623464	N	N	N	00	N
155	20241203	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-50	5	-1.75	251276355	88625	50.02	2895	2980	2790	3705	1995	2850	2835.28	2.21	0	-4196	3136	2992	2886	2742	2636	2940	2690	141	855	500	1930	5	1	28180793	789	-5.13	6.62	12	0.31	-546.00	423.00	7100	20240702	-60.56	2275	20240416	23.08	7100	-60.56	20240702	2275	23.08	20240416	7100	-60.56	20240702	2275	23.08	20240416	N	284620	500	140 억	623464	N	N	N	00	N
156	20241203	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-30	5	-1.05	227393190	80135	45.23	2895	2980	2790	3705	1995	2850	2837.63	2.21	0	-1775	3136	2992	2886	2742	2636	2940	2690	141	855	500	1930	5	1	28180793	795	-5.16	6.67	12	0.28	-546.00	423.00	7100	20240702	-60.28	2275	20240416	23.96	7100	-60.28	20240702	2275	23.96	20240416	7100	-60.28	20240702	2275	23.96	20240416	N	284620	500	140 억	623464	N	N	N	00	N
157	20241203	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-50	5	-1.75	206355025	72678	41.02	2895	2980	2790	3705	1995	2850	2839.31	2.21	0	1055	3136	2992	2886	2742	2636	2940	2690	141	855	500	1930	5	1	28180793	789	-5.13	6.62	12	0.26	-546.00	423.00	7100	20240702	-60.56	2275	20240416	23.08	7100	-60.56	20240702	2275	23.08	20240416	7100	-60.56	20240702	2275	23.08	20240416	N	284620	500	140 억	623464	N	N	N	00	N
158	20241203	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-45	5	-1.58	176497765	62019	35.00	2895	2980	2800	3705	1995	2850	2845.87	2.21	0	-790	3136	2992	2886	2742	2636	2940	2690	141	855	500	1930	5	1	28180793	790	-5.14	6.63	12	0.22	-546.00	423.00	7100	20240702	-60.49	2275	20240416	23.30	7100	-60.49	20240702	2275	23.30	20240416	7100	-60.49	20240702	2275	23.30	20240416	N	284620	500	140 억	623464	N	N	N	00	N
159	20241203	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-20	5	-0.70	129336255	45246	25.54	2895	2980	2815	3705	1995	2850	2858.51	2.21	0	-1817	3136	2992	2886	2742	2636	2940	2690	141	855	500	1930	5	1	28180793	798	-5.18	6.69	12	0.16	-546.00	423.00	7100	20240702	-60.14	2275	20240416	24.40	7100	-60.14	20240702	2275	24.40	20240416	7100	-60.14	20240702	2275	24.40	20240416	N	284620	500	140 억	623464	N	N	N	00	N
160	20241203	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	5	2	0.18	98908785	34532	19.49	2895	2980	2815	3705	1995	2850	2864.26	2.21	0	-161	3136	2992	2886	2742	2636	2940	2690	141	855	500	1930	5	1	28180793	805	-5.23	6.75	12	0.12	-546.00	423.00	7100	20240702	-59.79	2275	20240416	25.49	7100	-59.79	20240702	2275	25.49	20240416	7100	-59.79	20240702	2275	25.49	20240416	N	284620	500	140 억	623464	N	N	N	00	N
161	20241203	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	15	2	0.53	43754145	15297	8.63	2895	2980	2815	3705	1995	2850	2860.31	2.21	0	1201	3136	2992	2886	2742	2636	2940	2690	141	855	500	1930	5	1	28180793	807	-5.25	6.77	12	0.05	-546.00	423.00	7100	20240702	-59.65	2275	20240416	25.93	7100	-59.65	20240702	2275	25.93	20240416	7100	-59.65	20240702	2275	25.93	20240416	N	284620	500	140 억	623464	N	N	N	00	N
162	20241202	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-90	5	-3.06	501285050	177186	59.45	2945	3030	2780	3820	2060	2940	2829.14	2.23	0	-4500	3160	3050	2910	2800	2660	3105	2855	141	880	500	1990	5	1	28180793	803	-5.22	6.74	12	0.63	-546.00	423.00	7100	20240702	-59.86	2275	20240416	25.27	7100	-59.86	20240702	2275	25.27	20240416	7100	-59.86	20240702	2275	25.27	20240416	N	284620	500	140 억	627372	N	N	N	00	N
163	20241202	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-140	5	-4.76	490984000	173552	58.24	2945	3030	2780	3820	2060	2940	2829.03	2.23	0	-1968	3160	3050	2910	2800	2660	3105	2855	141	880	500	1990	5	1	28180793	789	-5.13	6.62	12	0.62	-546.00	423.00	7100	20240702	-60.56	2275	20240416	23.08	7100	-60.56	20240702	2275	23.08	20240416	7100	-60.56	20240702	2275	23.08	20240416	N	284620	500	140 억	627372	N	N	N	00	N
164	20241202	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-135	5	-4.59	449727460	158797	53.28	2945	3030	2780	3820	2060	2940	2832.09	2.23	0	-406	3160	3050	2910	2800	2660	3105	2855	141	880	500	1990	5	1	28180793	790	-5.14	6.63	12	0.56	-546.00	423.00	7100	20240702	-60.49	2275	20240416	23.30	7100	-60.49	20240702	2275	23.30	20240416	7100	-60.49	20240702	2275	23.30	20240416	N	284620	500	140 억	627372	N	N	N	00	N
165	20241202	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-150	5	-5.10	426409990	150481	50.49	2945	3030	2780	3820	2060	2940	2833.65	2.23	0	-1615	3160	3050	2910	2800	2660	3105	2855	141	880	500	1990	5	1	28180793	786	-5.11	6.60	12	0.53	-546.00	423.00	7100	20240702	-60.70	2275	20240416	22.64	7100	-60.70	20240702	2275	22.64	20240416	7100	-60.70	20240702	2275	22.64	20240416	N	284620	500	140 억	627372	N	N	N	00	N
166	20241202	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-115	5	-3.91	348891965	122826	41.21	2945	3030	2780	3820	2060	2940	2840.54	2.23	0	-2130	3160	3050	2910	2800	2660	3105	2855	141	880	500	1990	5	1	28180793	796	-5.17	6.68	12	0.44	-546.00	423.00	7100	20240702	-60.21	2275	20240416	24.18	7100	-60.21	20240702	2275	24.18	20240416	7100	-60.21	20240702	2275	24.18	20240416	N	284620	500	140 억	627372	N	N	N	00	N
167	20241202	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-85	5	-2.89	322632945	113610	38.12	2945	3030	2780	3820	2060	2940	2839.83	2.23	0	-1513	3160	3050	2910	2800	2660	3105	2855	141	880	500	1990	5	1	28180793	805	-5.23	6.75	12	0.40	-546.00	423.00	7100	20240702	-59.79	2275	20240416	25.49	7100	-59.79	20240702	2275	25.49	20240416	7100	-59.79	20240702	2275	25.49	20240416	N	284620	500	140 억	627372	N	N	N	00	N
168	20241202	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-100	5	-3.40	282705830	99518	33.39	2945	3030	2780	3820	2060	2940	2840.75	2.23	0	71	3160	3050	2910	2800	2660	3105	2855	141	880	500	1990	5	1	28180793	800	-5.20	6.71	12	0.35	-546.00	423.00	7100	20240702	-60.00	2275	20240416	24.84	7100	-60.00	20240702	2275	24.84	20240416	7100	-60.00	20240702	2275	24.84	20240416	N	284620	500	140 억	627372	N	N	N	00	N
169	20241202	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-75	5	-2.55	134641985	47070	15.79	2945	3030	2790	3820	2060	2940	2860.46	2.23	0	22106	3160	3050	2910	2800	2660	3105	2855	141	880	500	1990	5	1	28180793	807	-5.25	6.77	12	0.17	-546.00	423.00	7100	20240702	-59.65	2275	20240416	25.93	7100	-59.65	20240702	2275	25.93	20240416	7100	-59.65	20240702	2275	25.93	20240416	N	284620	500	140 억	627372	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History