KissMeData/291650/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161154	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1094	34	2	3.21	365719358	339325	48.73	1047	1100	1030	1378	742	1060	1077.67	2.86	123407	123905	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	320	-1.48	1.30	12	1.16	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	3577	-69.42	20240206	1019	7.36	20241227	4190	-73.89	20240206	1019	7.36	20241227	1.45	N	291650	500	146 억	836162	N	N	N	00	N
3	20241231	151138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1094	34	2	3.21	365719358	339325	48.73	1047	1100	1030	1378	742	1060	1077.67	2.86	123407	123905	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	320	-1.48	1.30	12	1.16	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	3577	-69.42	20240206	1019	7.36	20241227	4190	-73.89	20240206	1019	7.36	20241227	1.45	N	291650	500	146 억	836162	N	N	N	00	N
4	20241231	141153	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1094	34	2	3.21	365719358	339325	48.73	1047	1100	1030	1378	742	1060	1077.67	2.86	123407	123905	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	320	-1.48	1.30	12	1.16	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	3577	-69.42	20240206	1019	7.36	20241227	4190	-73.89	20240206	1019	7.36	20241227	1.45	N	291650	500	146 억	836162	N	N	N	00	N
5	20241231	131154	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1094	34	2	3.21	365719358	339325	48.73	1047	1100	1030	1378	742	1060	1077.67	2.86	123407	123905	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	320	-1.48	1.30	12	1.16	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	3577	-69.42	20240206	1019	7.36	20241227	4190	-73.89	20240206	1019	7.36	20241227	1.45	N	291650	500	146 억	836162	N	N	N	00	N
6	20241231	121153	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1094	34	2	3.21	365719358	339325	48.73	1047	1100	1030	1378	742	1060	1077.67	2.86	123407	123905	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	320	-1.48	1.30	12	1.16	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	3577	-69.42	20240206	1019	7.36	20241227	4190	-73.89	20240206	1019	7.36	20241227	1.45	N	291650	500	146 억	836162	N	N	N	00	N
7	20241231	111152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1094	34	2	3.21	365719358	339325	48.73	1047	1100	1030	1378	742	1060	1077.67	2.86	123407	123905	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	320	-1.48	1.30	12	1.16	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	3577	-69.42	20240206	1019	7.36	20241227	4190	-73.89	20240206	1019	7.36	20241227	1.45	N	291650	500	146 억	836162	N	N	N	00	N
8	20241231	101146	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1094	34	2	3.21	365719358	339325	48.73	1047	1100	1030	1378	742	1060	1077.67	2.86	123407	123905	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	320	-1.48	1.30	12	1.16	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	3577	-69.42	20240206	1019	7.36	20241227	4190	-73.89	20240206	1019	7.36	20241227	1.45	N	291650	500	146 억	836162	N	N	N	00	N
9	20241231	091147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1094	34	2	3.21	365719358	339325	48.73	1047	1100	1030	1378	742	1060	1077.67	2.86	123407	123905	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	320	-1.48	1.30	12	1.16	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	3577	-69.42	20240206	1019	7.36	20241227	4190	-73.89	20240206	1019	7.36	20241227	1.45	N	291650	500	146 억	836162	N	N	N	00	N
10	20241230	161146	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1094	34	2	3.21	363234413	337052	48.40	1047	1100	1030	1378	742	1060	1077.67	2.43	0	123905	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	320	-1.48	1.30	12	1.15	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	3577	-69.42	20240206	1019	7.36	20241227	4190	-73.89	20240206	1019	7.36	20241227	1.45	N	291650	500	146 억	712755	N	N	N	00	N
11	20241230	151150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1092	32	2	3.02	346002371	321278	46.14	1047	1100	1030	1378	742	1060	1076.96	2.43	0	120215	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	320	-1.48	1.30	12	1.10	-738.00	840.00	3577	20240206	-69.47	1019	20241227	7.16	3577	-69.47	20240206	1019	7.16	20241227	4190	-73.94	20240206	1019	7.16	20241227	1.45	N	291650	500	146 억	712755	N	N	N	00	N
12	20241230	141150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1083	23	2	2.17	311641414	289703	41.60	1047	1100	1030	1378	742	1060	1075.73	2.43	0	109198	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	317	-1.47	1.29	12	0.99	-738.00	840.00	3577	20240206	-69.72	1019	20241227	6.28	3577	-69.72	20240206	1019	6.28	20241227	4190	-74.15	20240206	1019	6.28	20241227	1.45	N	291650	500	146 억	712755	N	N	N	00	N
13	20241230	131151	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1090	30	2	2.83	293914810	273374	39.26	1047	1100	1030	1378	742	1060	1075.14	2.43	0	102972	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	319	-1.48	1.30	12	0.93	-738.00	840.00	3577	20240206	-69.53	1019	20241227	6.97	3577	-69.53	20240206	1019	6.97	20241227	4190	-73.99	20240206	1019	6.97	20241227	1.45	N	291650	500	146 억	712755	N	N	N	00	N
14	20241230	121145	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1092	32	2	3.02	244786680	228058	32.75	1047	1100	1030	1378	742	1060	1073.35	2.43	0	82742	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	320	-1.48	1.30	12	0.78	-738.00	840.00	3577	20240206	-69.47	1019	20241227	7.16	3577	-69.47	20240206	1019	7.16	20241227	4190	-73.94	20240206	1019	7.16	20241227	1.45	N	291650	500	146 억	712755	N	N	N	00	N
15	20241230	111148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1084	24	2	2.26	221267292	206365	29.63	1047	1100	1030	1378	742	1060	1072.21	2.43	0	73318	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	317	-1.47	1.29	12	0.70	-738.00	840.00	3577	20240206	-69.70	1019	20241227	6.38	3577	-69.70	20240206	1019	6.38	20241227	4190	-74.13	20240206	1019	6.38	20241227	1.45	N	291650	500	146 억	712755	N	N	N	00	N
16	20241230	101148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1086	26	2	2.45	194604150	181792	26.11	1047	1100	1030	1378	742	1060	1070.48	2.43	0	71372	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	318	-1.47	1.29	12	0.62	-738.00	840.00	3577	20240206	-69.64	1019	20241227	6.58	3577	-69.64	20240206	1019	6.58	20241227	4190	-74.08	20240206	1019	6.58	20241227	1.45	N	291650	500	146 억	712755	N	N	N	00	N
17	20241230	091150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1070	10	2	0.94	76074296	72858	10.46	1047	1076	1030	1378	742	1060	1044.14	2.43	0	16384	1087	1073	1046	1032	1005	1080	1039	146	318	500	720	1	1	29280252	313	-1.45	1.27	12	0.25	-738.00	840.00	3577	20240206	-70.09	1019	20241227	5.00	3577	-70.09	20240206	1019	5.00	20241227	4190	-74.46	20240206	1019	5.00	20241227	1.45	N	291650	500	146 억	712755	N	N	N	00	N
18	20241227	161143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1060	16	2	1.53	716093811	690664	51.88	1044	1060	1019	1357	731	1044	1036.63	2.12	0	92093	1203	1123	1077	997	951	1100	974	146	313	500	700	1	1	29280252	310	-1.44	1.26	12	2.36	-738.00	840.00	3577	20240206	-70.37	1019	20241227	4.02	3577	-70.37	20240206	1019	4.02	20241227	4190	-74.70	20240206	1019	4.02	20241227	1.39	N	291650	500	146 억	620937	N	N	N	00	N
19	20241227	151142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1049	5	2	0.48	676899640	653612	49.10	1044	1058	1019	1357	731	1044	1035.63	2.12	0	83966	1203	1123	1077	997	951	1100	974	146	313	500	700	1	1	29280252	307	-1.42	1.25	12	2.23	-738.00	840.00	3577	20240206	-70.67	1019	20241227	2.94	3577	-70.67	20240206	1019	2.94	20241227	4190	-74.96	20240206	1019	2.94	20241227	1.39	N	291650	500	146 억	620937	N	N	N	00	N
20	20241227	141145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1045	1	2	0.10	615082952	594785	44.68	1044	1056	1019	1357	731	1044	1034.13	2.12	0	66707	1203	1123	1077	997	951	1100	974	146	313	500	700	1	1	29280252	306	-1.42	1.24	12	2.03	-738.00	840.00	3577	20240206	-70.79	1019	20241227	2.55	3577	-70.79	20240206	1019	2.55	20241227	4190	-75.06	20240206	1019	2.55	20241227	1.39	N	291650	500	146 억	620937	N	N	N	00	N
21	20241227	131142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1031	-13	5	-1.25	510661083	494492	37.15	1044	1056	1019	1357	731	1044	1032.70	2.12	0	42046	1203	1123	1077	997	951	1100	974	146	313	500	700	1	1	29280252	302	-1.40	1.23	12	1.69	-738.00	840.00	3577	20240206	-71.18	1019	20241227	1.18	3577	-71.18	20240206	1019	1.18	20241227	4190	-75.39	20240206	1019	1.18	20241227	1.39	N	291650	500	146 억	620937	N	N	N	00	N
22	20241227	121144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1030	-14	5	-1.34	400689422	387079	29.08	1044	1056	1022	1357	731	1044	1035.16	2.12	0	43898	1203	1123	1077	997	951	1100	974	146	313	500	700	1	1	29280252	302	-1.40	1.23	12	1.32	-738.00	840.00	3577	20240206	-71.20	1022	20241227	0.78	3577	-71.20	20240206	1022	0.78	20241227	4190	-75.42	20240206	1022	0.78	20241227	1.39	N	291650	500	146 억	620937	N	N	N	00	N
23	20241227	111142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1031	-13	5	-1.25	313811621	302820	22.75	1044	1056	1022	1357	731	1044	1036.30	2.12	0	44653	1203	1123	1077	997	951	1100	974	146	313	500	700	1	1	29280252	302	-1.40	1.23	12	1.03	-738.00	840.00	3577	20240206	-71.18	1022	20241227	0.88	3577	-71.18	20240206	1022	0.88	20241227	4190	-75.39	20240206	1022	0.88	20241227	1.39	N	291650	500	146 억	620937	N	N	N	00	N
24	20241227	101141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1047	3	2	0.29	178907673	172590	12.97	1044	1056	1022	1357	731	1044	1036.61	2.12	0	52793	1203	1123	1077	997	951	1100	974	146	313	500	700	1	1	29280252	307	-1.42	1.25	12	0.59	-738.00	840.00	3577	20240206	-70.73	1022	20241227	2.45	3577	-70.73	20240206	1022	2.45	20241227	4190	-75.01	20240206	1022	2.45	20241227	1.39	N	291650	500	146 억	620937	N	N	N	00	N
25	20241227	091146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1036	-8	5	-0.77	84056379	81456	6.12	1044	1052	1022	1357	731	1044	1031.92	2.12	0	42212	1203	1123	1077	997	951	1100	974	146	313	500	700	1	1	29280252	303	-1.40	1.23	12	0.28	-738.00	840.00	3577	20240206	-71.04	1022	20241227	1.37	3577	-71.04	20240206	1022	1.37	20241227	4190	-75.27	20240206	1022	1.37	20241227	1.39	N	291650	500	146 억	620937	N	N	N	00	N
26	20241226	161137	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1044	-103	5	-8.98	1421372799	1326247	248.97	1147	1157	1031	1491	803	1147	1071.73	1.89	0	67451	1191	1169	1151	1129	1111	1160	1120	146	344	500	770	1	1	29280252	306	-1.41	1.24	12	4.53	-738.00	840.00	3577	20240206	-70.81	1031	20241226	1.26	3577	-70.81	20240206	1031	1.26	20241226	4190	-75.08	20240206	1031	1.26	20241226	1.52	N	291650	500	146 억	553598	N	N	N	01	N
27	20241226	151134	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1036	-111	5	-9.68	1363826784	1270891	238.58	1147	1157	1031	1491	803	1147	1073.13	1.89	0	55223	1191	1169	1151	1129	1111	1160	1120	146	344	500	770	1	1	29280252	303	-1.40	1.23	12	4.34	-738.00	840.00	3577	20240206	-71.04	1031	20241226	0.48	3577	-71.04	20240206	1031	0.48	20241226	4190	-75.27	20240206	1031	0.48	20241226	1.52	N	291650	500	146 억	553598	N	N	N	01	N
28	20241226	141133	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1041	-106	5	-9.24	1078778138	996617	187.09	1147	1157	1040	1491	803	1147	1082.44	1.89	0	34070	1191	1169	1151	1129	1111	1160	1120	146	344	500	770	1	1	29280252	305	-1.41	1.24	12	3.40	-738.00	840.00	3577	20240206	-70.90	1040	20241226	0.10	3577	-70.90	20240206	1040	0.10	20241226	4190	-75.16	20240206	1040	0.10	20241226	1.52	N	291650	500	146 억	553598	N	N	N	01	N
29	20241226	131134	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1051	-96	5	-8.37	868626877	797936	149.79	1147	1157	1049	1491	803	1147	1088.59	1.89	0	12049	1191	1169	1151	1129	1111	1160	1120	146	344	500	770	1	1	29280252	308	-1.42	1.25	12	2.73	-738.00	840.00	3577	20240206	-70.62	1049	20241226	0.19	3577	-70.62	20240206	1049	0.19	20241226	4190	-74.92	20240206	1049	0.19	20241226	1.52	N	291650	500	146 억	553598	N	N	N	01	N
30	20241226	121131	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1065	-82	5	-7.15	704845091	643619	120.82	1147	1157	1056	1491	803	1147	1095.13	1.89	0	8523	1191	1169	1151	1129	1111	1160	1120	146	344	500	770	1	1	29280252	312	-1.44	1.27	12	2.20	-738.00	840.00	3577	20240206	-70.23	1056	20241226	0.85	3577	-70.23	20240206	1056	0.85	20241226	4190	-74.58	20240206	1056	0.85	20241226	1.52	N	291650	500	146 억	553598	N	N	N	01	N
31	20241226	111131	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1085	-62	5	-5.41	498860420	451530	84.76	1147	1157	1080	1491	803	1147	1104.82	1.89	0	2630	1191	1169	1151	1129	1111	1160	1120	146	344	500	770	1	1	29280252	318	-1.47	1.29	12	1.54	-738.00	840.00	3577	20240206	-69.67	1080	20241226	0.46	3577	-69.67	20240206	1080	0.46	20241226	4190	-74.11	20240206	1080	0.46	20241226	1.52	N	291650	500	146 억	553598	N	N	N	01	N
32	20241226	101134	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1112	-35	5	-3.05	221529518	197553	37.09	1147	1157	1101	1491	803	1147	1121.37	1.89	0	-9560	1191	1169	1151	1129	1111	1160	1120	146	344	500	770	1	1	29280252	326	-1.51	1.32	12	0.67	-738.00	840.00	3577	20240206	-68.91	1101	20241226	1.00	3577	-68.91	20240206	1101	1.00	20241226	4190	-73.46	20240206	1101	1.00	20241226	1.52	N	291650	500	146 억	553598	N	N	N	01	N
33	20241226	091135	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1129	-18	5	-1.57	50904078	44667	8.39	1147	1157	1129	1491	803	1147	1139.64	1.89	0	-12439	1191	1169	1151	1129	1111	1160	1120	146	344	500	770	1	1	29280252	331	-1.53	1.34	12	0.15	-738.00	840.00	3577	20240206	-68.44	1116	20241220	1.16	3577	-68.44	20240206	1116	1.16	20241220	4190	-73.05	20240206	1116	1.16	20241220	1.52	N	291650	500	146 억	553598	N	N	N	01	N
34	20241224	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1147	1	2	0.09	608542035	531250	57.95	1152	1173	1133	1489	803	1146	1145.49	2.02	258330	-36859	1186	1165	1149	1128	1112	1158	1121	146	343	500	770	1	1	29280252	336	-1.55	1.37	12	1.81	-738.00	840.00	3577	20240206	-67.93	1116	20241220	2.78	3577	-67.93	20240206	1116	2.78	20241220	4190	-72.63	20240206	1116	2.78	20241220	0.38	N	291650	500	146 억	591298	N	N	N	00	N
35	20241224	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1146	0	3	0.00	554552379	484145	52.81	1152	1173	1133	1489	803	1146	1145.43	2.02	258330	-45740	1186	1165	1149	1128	1112	1158	1121	146	343	500	770	1	1	29280252	336	-1.55	1.36	12	1.65	-738.00	840.00	3577	20240206	-67.96	1116	20241220	2.69	3577	-67.96	20240206	1116	2.69	20241220	4190	-72.65	20240206	1116	2.69	20241220	0.38	N	291650	500	146 억	591298	N	N	N	00	N
36	20241224	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1150	4	2	0.35	477208253	416544	45.44	1152	1173	1133	1489	803	1146	1145.64	2.02	258330	-51201	1186	1165	1149	1128	1112	1158	1121	146	343	500	770	1	1	29280252	337	-1.56	1.37	12	1.42	-738.00	840.00	3577	20240206	-67.85	1116	20241220	3.05	3577	-67.85	20240206	1116	3.05	20241220	4190	-72.55	20240206	1116	3.05	20241220	0.38	N	291650	500	146 억	591298	N	N	N	00	N
37	20241224	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1140	-6	5	-0.52	404625051	353129	38.52	1152	1173	1133	1489	803	1146	1145.83	2.02	258330	-63698	1186	1165	1149	1128	1112	1158	1121	146	343	500	770	1	1	29280252	334	-1.54	1.36	12	1.21	-738.00	840.00	3577	20240206	-68.13	1116	20241220	2.15	3577	-68.13	20240206	1116	2.15	20241220	4190	-72.79	20240206	1116	2.15	20241220	0.38	N	291650	500	146 억	591298	N	N	N	00	N
38	20241224	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1146	0	3	0.00	352982647	308028	33.60	1152	1173	1133	1489	803	1146	1145.94	2.02	258330	-73497	1186	1165	1149	1128	1112	1158	1121	146	343	500	770	1	1	29280252	336	-1.55	1.36	12	1.05	-738.00	840.00	3577	20240206	-67.96	1116	20241220	2.69	3577	-67.96	20240206	1116	2.69	20241220	4190	-72.65	20240206	1116	2.69	20241220	0.38	N	291650	500	146 억	591298	N	N	N	00	N
39	20241224	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1146	0	3	0.00	285643799	249123	27.17	1152	1173	1133	1489	803	1146	1146.60	2.02	258330	-76561	1186	1165	1149	1128	1112	1158	1121	146	343	500	770	1	1	29280252	336	-1.55	1.36	12	0.85	-738.00	840.00	3577	20240206	-67.96	1116	20241220	2.69	3577	-67.96	20240206	1116	2.69	20241220	4190	-72.65	20240206	1116	2.69	20241220	0.38	N	291650	500	146 억	591298	N	N	N	00	N
40	20241224	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1141	-5	5	-0.44	208963747	182093	19.86	1152	1173	1133	1489	803	1146	1147.57	2.02	258330	-60918	1186	1165	1149	1128	1112	1158	1121	146	343	500	770	1	1	29280252	334	-1.55	1.36	12	0.62	-738.00	840.00	3577	20240206	-68.10	1116	20241220	2.24	3577	-68.10	20240206	1116	2.24	20241220	4190	-72.77	20240206	1116	2.24	20241220	0.38	N	291650	500	146 억	591298	N	N	N	00	N
41	20241224	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1149	3	2	0.26	58181334	50455	5.50	1152	1173	1147	1489	803	1146	1153.13	2.02	258330	-3092	1186	1165	1149	1128	1112	1158	1121	146	343	500	770	1	1	29280252	336	-1.56	1.37	12	0.17	-738.00	840.00	3577	20240206	-67.88	1116	20241220	2.96	3577	-67.88	20240206	1116	2.96	20241220	4190	-72.58	20240206	1116	2.96	20241220	0.38	N	291650	500	146 억	591298	N	N	N	00	N
42	20241223	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1146	8	2	0.70	1056036753	915171	22.00	1148	1170	1133	1479	797	1138	1153.92	1.17	0	134447	1286	1212	1164	1090	1042	1188	1066	85	341	500	770	1	1	16980252	195	-1.55	1.36	12	5.39	-738.00	840.00	3577	20240206	-67.96	1116	20241220	2.69	3577	-67.96	20240206	1116	2.69	20241220	4190	-72.65	20240206	1116	2.69	20241220	0.38	N	291650	500	84 억	198994	N	N	N	00	N
43	20241223	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1149	11	2	0.97	1003895181	869761	20.91	1148	1170	1133	1479	797	1138	1154.22	1.17	0	140706	1286	1212	1164	1090	1042	1188	1066	85	341	500	770	1	1	16980252	195	-1.56	1.37	12	5.12	-738.00	840.00	3577	20240206	-67.88	1116	20241220	2.96	3577	-67.88	20240206	1116	2.96	20241220	4190	-72.58	20240206	1116	2.96	20241220	0.38	N	291650	500	84 억	198994	N	N	N	00	N
44	20241223	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1153	15	2	1.32	922742570	799069	19.21	1148	1170	1133	1479	797	1138	1154.77	1.17	0	151290	1286	1212	1164	1090	1042	1188	1066	85	341	500	770	1	1	16980252	196	-1.56	1.37	12	4.71	-738.00	840.00	3577	20240206	-67.77	1116	20241220	3.32	3577	-67.77	20240206	1116	3.32	20241220	4190	-72.48	20240206	1116	3.32	20241220	0.38	N	291650	500	84 억	198994	N	N	N	00	N
45	20241223	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1159	21	2	1.85	842824794	729651	17.54	1148	1170	1133	1479	797	1138	1155.11	1.17	0	132943	1286	1212	1164	1090	1042	1188	1066	85	341	500	770	1	1	16980252	197	-1.57	1.38	12	4.30	-738.00	840.00	3577	20240206	-67.60	1116	20241220	3.85	3577	-67.60	20240206	1116	3.85	20241220	4190	-72.34	20240206	1116	3.85	20241220	0.38	N	291650	500	84 억	198994	N	N	N	00	N
46	20241223	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1168	30	2	2.64	773229032	669785	16.10	1148	1170	1133	1479	797	1138	1154.44	1.17	0	137541	1286	1212	1164	1090	1042	1188	1066	85	341	500	770	1	1	16980252	198	-1.58	1.39	12	3.94	-738.00	840.00	3577	20240206	-67.35	1116	20241220	4.66	3577	-67.35	20240206	1116	4.66	20241220	4190	-72.12	20240206	1116	4.66	20241220	0.38	N	291650	500	84 억	198994	N	N	N	00	N
47	20241223	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1151	13	2	1.14	613907705	532946	12.81	1148	1167	1133	1479	797	1138	1151.91	1.17	0	57480	1286	1212	1164	1090	1042	1188	1066	85	341	500	770	1	1	16980252	195	-1.56	1.37	12	3.14	-738.00	840.00	3577	20240206	-67.82	1116	20241220	3.14	3577	-67.82	20240206	1116	3.14	20241220	4190	-72.53	20240206	1116	3.14	20241220	0.38	N	291650	500	84 억	198994	N	N	N	00	N
48	20241223	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1146	8	2	0.70	438295096	380840	9.16	1148	1167	1133	1479	797	1138	1150.86	1.17	0	31367	1286	1212	1164	1090	1042	1188	1066	85	341	500	770	1	1	16980252	195	-1.55	1.36	12	2.24	-738.00	840.00	3577	20240206	-67.96	1116	20241220	2.69	3577	-67.96	20240206	1116	2.69	20241220	4190	-72.65	20240206	1116	2.69	20241220	0.38	N	291650	500	84 억	198994	N	N	N	00	N
49	20241223	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1148	10	2	0.88	165147524	142941	3.44	1148	1167	1147	1479	797	1138	1155.35	1.17	0	-15371	1286	1212	1164	1090	1042	1188	1066	85	341	500	770	1	1	16980252	195	-1.56	1.37	12	0.84	-738.00	840.00	3577	20240206	-67.91	1116	20241220	2.87	3577	-67.91	20240206	1116	2.87	20241220	4190	-72.60	20240206	1116	2.87	20241220	0.38	N	291650	500	84 억	198994	N	N	N	00	N
50	20241220	161116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1138	-302	5	-20.97	4851826012	4141900	1918.13	1238	1238	1116	1872	1008	1440	1171.41	1.32	0	-306622	1498	1468	1447	1417	1396	1458	1407	85	432	500	970	1	1	16980252	193	-1.54	1.35	12	24.39	-738.00	840.00	3577	20240206	-68.19	1116	20241220	1.97	3577	-68.19	20240206	1116	1.97	20241220	4190	-72.84	20240206	1116	1.97	20241220	0.35	N	291650	500	84 억	223467	N	N	N	00	N
51	20241220	151119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1149	-291	5	-20.21	4719449389	4025627	1864.29	1238	1238	1116	1872	1008	1440	1172.30	1.32	0	-283088	1498	1468	1447	1417	1396	1458	1407	85	432	500	970	1	1	16980252	195	-1.56	1.37	12	23.71	-738.00	840.00	3577	20240206	-67.88	1116	20241220	2.96	3577	-67.88	20240206	1116	2.96	20241220	4190	-72.58	20240206	1116	2.96	20241220	0.35	N	291650	500	84 억	223467	N	N	N	00	N
52	20241220	141117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1147	-293	5	-20.35	4505615828	3838723	1777.73	1238	1238	1116	1872	1008	1440	1173.68	1.32	0	-246109	1498	1468	1447	1417	1396	1458	1407	85	432	500	970	1	1	16980252	195	-1.55	1.37	12	22.61	-738.00	840.00	3577	20240206	-67.93	1116	20241220	2.78	3577	-67.93	20240206	1116	2.78	20241220	4190	-72.63	20240206	1116	2.78	20241220	0.35	N	291650	500	84 억	223467	N	N	N	00	N
53	20241220	131116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1161	-279	5	-19.38	4306525080	3665606	1697.56	1238	1238	1116	1872	1008	1440	1174.80	1.32	0	-221205	1498	1468	1447	1417	1396	1458	1407	85	432	500	970	1	1	16980252	197	-1.57	1.38	12	21.59	-738.00	840.00	3577	20240206	-67.54	1116	20241220	4.03	3577	-67.54	20240206	1116	4.03	20241220	4190	-72.29	20240206	1116	4.03	20241220	0.35	N	291650	500	84 억	223467	N	N	N	00	N
54	20241220	121115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1150	-290	5	-20.14	4166284027	3544754	1641.59	1238	1238	1116	1872	1008	1440	1175.29	1.32	0	-191131	1498	1468	1447	1417	1396	1458	1407	85	432	500	970	1	1	16980252	195	-1.56	1.37	12	20.88	-738.00	840.00	3577	20240206	-67.85	1116	20241220	3.05	3577	-67.85	20240206	1116	3.05	20241220	4190	-72.55	20240206	1116	3.05	20241220	0.35	N	291650	500	84 억	223467	N	N	N	00	N
55	20241220	111115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1159	-281	5	-19.51	3971837353	3376270	1563.57	1238	1238	1116	1872	1008	1440	1176.34	1.32	0	-166786	1498	1468	1447	1417	1396	1458	1407	85	432	500	970	1	1	16980252	197	-1.57	1.38	12	19.88	-738.00	840.00	3577	20240206	-67.60	1116	20241220	3.85	3577	-67.60	20240206	1116	3.85	20241220	4190	-72.34	20240206	1116	3.85	20241220	0.35	N	291650	500	84 억	223467	N	N	N	00	N
56	20241220	101116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1155	-285	5	-19.79	3447549106	2918637	1351.63	1238	1238	1116	1872	1008	1440	1181.16	1.32	0	18072	1498	1468	1447	1417	1396	1458	1407	85	432	500	970	1	1	16980252	196	-1.57	1.38	12	17.19	-738.00	840.00	3577	20240206	-67.71	1116	20241220	3.49	3577	-67.71	20240206	1116	3.49	20241220	4190	-72.43	20240206	1116	3.49	20241220	0.35	N	291650	500	84 억	223467	N	N	N	00	N
57	20241220	091117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1194	-246	5	-17.08	1658258450	1368955	633.97	1238	1238	1165	1872	1008	1440	1211.21	1.32	0	17218	1498	1468	1447	1417	1396	1458	1407	85	432	500	970	1	1	16980252	203	-1.62	1.42	12	8.06	-738.00	840.00	3577	20240206	-66.62	1165	20241220	2.49	3577	-66.62	20240206	1165	2.49	20241220	4190	-71.50	20240206	1165	2.49	20241220	0.35	N	291650	500	84 억	223467	N	N	N	00	N
58	20241219	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1440	-28	5	-1.91	312855930	215489	133.46	1449	1477	1426	1908	1028	1468	1451.89	1.30	0	3359	1550	1508	1486	1444	1422	1498	1434	85	440	500	990	1	1	16980252	245	-1.95	1.71	12	1.27	-738.00	840.00	3577	20240206	-59.74	1386	20241209	3.90	3577	-59.74	20240206	1386	3.90	20241209	4190	-65.63	20240206	1386	3.90	20241209	0.35	N	291650	500	84 억	220199	N	N	N	00	N
59	20241219	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1447	-21	5	-1.43	302070368	208013	128.83	1449	1477	1426	1908	1028	1468	1452.17	1.30	0	2875	1550	1508	1486	1444	1422	1498	1434	85	440	500	990	1	1	16980252	246	-1.96	1.72	12	1.23	-738.00	840.00	3577	20240206	-59.55	1386	20241209	4.40	3577	-59.55	20240206	1386	4.40	20241209	4190	-65.47	20240206	1386	4.40	20241209	0.35	N	291650	500	84 억	220199	N	N	N	00	N
60	20241219	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1453	-15	5	-1.02	263900606	181713	112.54	1449	1477	1426	1908	1028	1468	1452.29	1.30	0	4330	1550	1508	1486	1444	1422	1498	1434	85	440	500	990	1	1	16980252	247	-1.97	1.73	12	1.07	-738.00	840.00	3577	20240206	-59.38	1386	20241209	4.83	3577	-59.38	20240206	1386	4.83	20241209	4190	-65.32	20240206	1386	4.83	20241209	0.35	N	291650	500	84 억	220199	N	N	N	00	N
61	20241219	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1454	-14	5	-0.95	258034757	177676	110.04	1449	1477	1426	1908	1028	1468	1452.28	1.30	0	3054	1550	1508	1486	1444	1422	1498	1434	85	440	500	990	1	1	16980252	247	-1.97	1.73	12	1.05	-738.00	840.00	3577	20240206	-59.35	1386	20241209	4.91	3577	-59.35	20240206	1386	4.91	20241209	4190	-65.30	20240206	1386	4.91	20241209	0.35	N	291650	500	84 억	220199	N	N	N	00	N
62	20241219	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1452	-16	5	-1.09	219755606	151262	93.68	1449	1477	1426	1908	1028	1468	1452.81	1.30	0	-8150	1550	1508	1486	1444	1422	1498	1434	85	440	500	990	1	1	16980252	247	-1.97	1.73	12	0.89	-738.00	840.00	3577	20240206	-59.41	1386	20241209	4.76	3577	-59.41	20240206	1386	4.76	20241209	4190	-65.35	20240206	1386	4.76	20241209	0.35	N	291650	500	84 억	220199	N	N	N	00	N
63	20241219	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1446	-22	5	-1.50	201114916	138422	85.73	1449	1477	1426	1908	1028	1468	1452.91	1.30	0	-7273	1550	1508	1486	1444	1422	1498	1434	85	440	500	990	1	1	16980252	246	-1.96	1.72	12	0.82	-738.00	840.00	3577	20240206	-59.58	1386	20241209	4.33	3577	-59.58	20240206	1386	4.33	20241209	4190	-65.49	20240206	1386	4.33	20241209	0.35	N	291650	500	84 억	220199	N	N	N	00	N
64	20241219	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1466	-2	5	-0.14	115734810	79525	49.25	1449	1477	1426	1908	1028	1468	1455.33	1.30	0	-8461	1550	1508	1486	1444	1422	1498	1434	85	440	500	990	1	1	16980252	249	-1.99	1.75	12	0.47	-738.00	840.00	3577	20240206	-59.02	1386	20241209	5.77	3577	-59.02	20240206	1386	5.77	20241209	4190	-65.01	20240206	1386	5.77	20241209	0.35	N	291650	500	84 억	220199	N	N	N	00	N
65	20241219	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1463	-5	5	-0.34	48276597	33312	20.63	1449	1473	1426	1908	1028	1468	1449.23	1.30	0	-4316	1550	1508	1486	1444	1422	1498	1434	85	440	500	990	1	1	16980252	248	-1.98	1.74	12	0.20	-738.00	840.00	3577	20240206	-59.10	1386	20241209	5.56	3577	-59.10	20240206	1386	5.56	20241209	4190	-65.08	20240206	1386	5.56	20241209	0.35	N	291650	500	84 억	220199	N	N	N	00	N
66	20241218	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1468	-44	5	-2.91	236105306	159547	90.86	1513	1528	1464	1965	1059	1512	1479.85	1.13	0	28331	1610	1560	1516	1466	1422	1539	1445	85	453	500	1020	1	1	16980252	249	-1.99	1.75	12	0.94	-738.00	840.00	3577	20240206	-58.96	1386	20241209	5.92	3577	-58.96	20240206	1386	5.92	20241209	4190	-64.96	20240206	1386	5.92	20241209	0.35	N	291650	500	84 억	191921	N	N	N	00	N
67	20241218	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1475	-37	5	-2.45	228472416	154361	87.91	1513	1528	1464	1965	1059	1512	1480.12	1.13	0	29233	1610	1560	1516	1466	1422	1539	1445	85	453	500	1020	1	1	16980252	250	-2.00	1.76	12	0.91	-738.00	840.00	3577	20240206	-58.76	1386	20241209	6.42	3577	-58.76	20240206	1386	6.42	20241209	4190	-64.80	20240206	1386	6.42	20241209	0.35	N	291650	500	84 억	191921	N	N	N	00	N
68	20241218	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1479	-33	5	-2.18	163663663	110471	62.91	1513	1528	1464	1965	1059	1512	1481.51	1.13	0	13254	1610	1560	1516	1466	1422	1539	1445	85	453	500	1020	1	1	16980252	251	-2.00	1.76	12	0.65	-738.00	840.00	3577	20240206	-58.65	1386	20241209	6.71	3577	-58.65	20240206	1386	6.71	20241209	4190	-64.70	20240206	1386	6.71	20241209	0.35	N	291650	500	84 억	191921	N	N	N	00	N
69	20241218	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1470	-42	5	-2.78	138879043	93733	53.38	1513	1528	1464	1965	1059	1512	1481.65	1.13	0	1649	1610	1560	1516	1466	1422	1539	1445	85	453	500	1020	1	1	16980252	250	-1.99	1.75	12	0.55	-738.00	840.00	3577	20240206	-58.90	1386	20241209	6.06	3577	-58.90	20240206	1386	6.06	20241209	4190	-64.92	20240206	1386	6.06	20241209	0.35	N	291650	500	84 억	191921	N	N	N	00	N
70	20241218	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1480	-32	5	-2.12	124910476	84208	47.96	1513	1528	1464	1965	1059	1512	1483.36	1.13	0	-310	1610	1560	1516	1466	1422	1539	1445	85	453	500	1020	1	1	16980252	251	-2.01	1.76	12	0.50	-738.00	840.00	3577	20240206	-58.62	1386	20241209	6.78	3577	-58.62	20240206	1386	6.78	20241209	4190	-64.68	20240206	1386	6.78	20241209	0.35	N	291650	500	84 억	191921	N	N	N	00	N
71	20241218	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1485	-27	5	-1.79	100166573	67395	38.38	1513	1528	1472	1965	1059	1512	1486.26	1.13	0	673	1610	1560	1516	1466	1422	1539	1445	85	453	500	1020	1	1	16980252	252	-2.01	1.77	12	0.40	-738.00	840.00	3577	20240206	-58.48	1386	20241209	7.14	3577	-58.48	20240206	1386	7.14	20241209	4190	-64.56	20240206	1386	7.14	20241209	0.35	N	291650	500	84 억	191921	N	N	N	00	N
72	20241218	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1485	-27	5	-1.79	66361152	44598	25.40	1513	1528	1472	1965	1059	1512	1487.98	1.13	0	12141	1610	1560	1516	1466	1422	1539	1445	85	453	500	1020	1	1	16980252	252	-2.01	1.77	12	0.26	-738.00	840.00	3577	20240206	-58.48	1386	20241209	7.14	3577	-58.48	20240206	1386	7.14	20241209	4190	-64.56	20240206	1386	7.14	20241209	0.35	N	291650	500	84 억	191921	N	N	N	00	N
73	20241218	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1511	-1	5	-0.07	17815986	11862	6.76	1513	1528	1475	1965	1059	1512	1501.94	1.13	0	605	1610	1560	1516	1466	1422	1539	1445	85	453	500	1020	1	1	16980252	257	-2.05	1.80	12	0.07	-738.00	840.00	3577	20240206	-57.76	1386	20241209	9.02	3577	-57.76	20240206	1386	9.02	20241209	4190	-63.94	20240206	1386	9.02	20241209	0.35	N	291650	500	84 억	191921	N	N	N	00	N
74	20241217	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1512	-40	5	-2.58	263278645	175210	96.13	1553	1566	1472	2015	1087	1552	1502.65	1.22	0	-16206	1594	1573	1557	1536	1520	1565	1528	85	463	500	1050	1	1	16980252	257	-2.05	1.80	12	1.03	-738.00	840.00	3577	20240206	-57.73	1386	20241209	9.09	3577	-57.73	20240206	1386	9.09	20241209	4190	-63.91	20240206	1386	9.09	20241209	0.35	N	291650	500	84 억	207978	N	N	N	00	N
75	20241217	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1502	-50	5	-3.22	258795534	172246	94.51	1553	1566	1472	2015	1087	1552	1502.48	1.22	0	-17541	1594	1573	1557	1536	1520	1565	1528	85	463	500	1050	1	1	16980252	255	-2.04	1.79	12	1.01	-738.00	840.00	3577	20240206	-58.01	1386	20241209	8.37	3577	-58.01	20240206	1386	8.37	20241209	4190	-64.15	20240206	1386	8.37	20241209	0.35	N	291650	500	84 억	207978	N	N	N	00	N
76	20241217	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1504	-48	5	-3.09	235606768	156844	86.06	1553	1566	1472	2015	1087	1552	1502.17	1.22	0	-25741	1594	1573	1557	1536	1520	1565	1528	85	463	500	1050	1	1	16980252	255	-2.04	1.79	12	0.92	-738.00	840.00	3577	20240206	-57.95	1386	20241209	8.51	3577	-57.95	20240206	1386	8.51	20241209	4190	-64.11	20240206	1386	8.51	20241209	0.35	N	291650	500	84 억	207978	N	N	N	00	N
77	20241217	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1493	-59	5	-3.80	224645221	149497	82.02	1553	1566	1472	2015	1087	1552	1502.67	1.22	0	-26215	1594	1573	1557	1536	1520	1565	1528	85	463	500	1050	1	1	16980252	254	-2.02	1.78	12	0.88	-738.00	840.00	3577	20240206	-58.26	1386	20241209	7.72	3577	-58.26	20240206	1386	7.72	20241209	4190	-64.37	20240206	1386	7.72	20241209	0.35	N	291650	500	84 억	207978	N	N	N	00	N
78	20241217	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1488	-64	5	-4.12	217216023	144528	79.30	1553	1566	1472	2015	1087	1552	1502.93	1.22	0	-25088	1594	1573	1557	1536	1520	1565	1528	85	463	500	1050	1	1	16980252	253	-2.02	1.77	12	0.85	-738.00	840.00	3577	20240206	-58.40	1386	20241209	7.36	3577	-58.40	20240206	1386	7.36	20241209	4190	-64.49	20240206	1386	7.36	20241209	0.35	N	291650	500	84 억	207978	N	N	N	00	N
79	20241217	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1480	-72	5	-4.64	181165926	120203	65.95	1553	1566	1479	2015	1087	1552	1507.17	1.22	0	-24808	1594	1573	1557	1536	1520	1565	1528	85	463	500	1050	1	1	16980252	251	-2.01	1.76	12	0.71	-738.00	840.00	3577	20240206	-58.62	1386	20241209	6.78	3577	-58.62	20240206	1386	6.78	20241209	4190	-64.68	20240206	1386	6.78	20241209	0.35	N	291650	500	84 억	207978	N	N	N	00	N
80	20241217	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1496	-56	5	-3.61	84978882	55828	30.63	1553	1566	1496	2015	1087	1552	1522.16	1.22	0	-20255	1594	1573	1557	1536	1520	1565	1528	85	463	500	1050	1	1	16980252	254	-2.03	1.78	12	0.33	-738.00	840.00	3577	20240206	-58.18	1386	20241209	7.94	3577	-58.18	20240206	1386	7.94	20241209	4190	-64.30	20240206	1386	7.94	20241209	0.35	N	291650	500	84 억	207978	N	N	N	00	N
81	20241217	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1547	-5	5	-0.32	21406049	13828	7.59	1553	1566	1510	2015	1087	1552	1548.02	1.22	0	-9415	1594	1573	1557	1536	1520	1565	1528	85	463	500	1050	1	1	16980252	263	-2.10	1.84	12	0.08	-738.00	840.00	3577	20240206	-56.75	1386	20241209	11.62	3577	-56.75	20240206	1386	11.62	20241209	4190	-63.08	20240206	1386	11.62	20241209	0.35	N	291650	500	84 억	207978	N	N	N	00	N
82	20241216	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1552	-3	5	-0.19	272820392	175405	125.73	1556	1578	1541	2020	1089	1555	1555.43	1.10	0	21367	1609	1582	1530	1503	1451	1595	1516	85	465	500	1050	1	1	16980252	264	-2.04	1.79	12	1.03	-760.00	865.00	3577	20240206	-56.61	1386	20241209	11.98	3577	-56.61	20240206	1386	11.98	20241209	4190	-62.96	20240206	1386	11.98	20241209	0.34	N	291650	500	84 억	186611	N	N	N	00	N
83	20241216	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1553	-2	5	-0.13	260879758	167716	120.22	1556	1578	1541	2020	1089	1555	1555.49	1.10	0	18729	1609	1582	1530	1503	1451	1595	1516	85	465	500	1050	1	1	16980252	264	-2.04	1.80	12	0.99	-760.00	865.00	3577	20240206	-56.58	1386	20241209	12.05	3577	-56.58	20240206	1386	12.05	20241209	4190	-62.94	20240206	1386	12.05	20241209	0.34	N	291650	500	84 억	186611	N	N	N	00	N
84	20241216	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1551	-4	5	-0.26	243368839	156438	112.13	1556	1578	1541	2020	1089	1555	1555.69	1.10	0	19784	1609	1582	1530	1503	1451	1595	1516	85	465	500	1050	1	1	16980252	263	-2.04	1.79	12	0.92	-760.00	865.00	3577	20240206	-56.64	1386	20241209	11.90	3577	-56.64	20240206	1386	11.90	20241209	4190	-62.98	20240206	1386	11.90	20241209	0.34	N	291650	500	84 억	186611	N	N	N	00	N
85	20241216	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1569	14	2	0.90	217232952	139672	100.12	1556	1578	1541	2020	1089	1555	1555.31	1.10	0	22175	1609	1582	1530	1503	1451	1595	1516	85	465	500	1050	1	1	16980252	266	-2.06	1.81	12	0.82	-760.00	865.00	3577	20240206	-56.14	1386	20241209	13.20	3577	-56.14	20240206	1386	13.20	20241209	4190	-62.55	20240206	1386	13.20	20241209	0.34	N	291650	500	84 억	186611	N	N	N	00	N
86	20241216	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1555	0	3	0.00	199722478	128479	92.09	1556	1578	1541	2020	1089	1555	1554.51	1.10	0	22293	1609	1582	1530	1503	1451	1595	1516	85	465	500	1050	1	1	16980252	264	-2.05	1.80	12	0.76	-760.00	865.00	3577	20240206	-56.53	1386	20241209	12.19	3577	-56.53	20240206	1386	12.19	20241209	4190	-62.89	20240206	1386	12.19	20241209	0.34	N	291650	500	84 억	186611	N	N	N	00	N
87	20241216	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1545	-10	5	-0.64	148833853	95569	68.50	1556	1578	1541	2020	1089	1555	1557.34	1.10	0	-1133	1609	1582	1530	1503	1451	1595	1516	85	465	500	1050	1	1	16980252	262	-2.03	1.79	12	0.56	-760.00	865.00	3577	20240206	-56.81	1386	20241209	11.47	3577	-56.81	20240206	1386	11.47	20241209	4190	-63.13	20240206	1386	11.47	20241209	0.34	N	291650	500	84 억	186611	N	N	N	00	N
88	20241216	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	6	2	0.39	109918846	70497	50.53	1556	1578	1541	2020	1089	1555	1559.20	1.10	0	-1941	1609	1582	1530	1503	1451	1595	1516	85	465	500	1050	1	1	16980252	265	-2.05	1.80	12	0.42	-760.00	865.00	3577	20240206	-56.36	1386	20241209	12.63	3577	-56.36	20240206	1386	12.63	20241209	4190	-62.74	20240206	1386	12.63	20241209	0.34	N	291650	500	84 억	186611	N	N	N	00	N
89	20241216	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	4	2	0.26	40676875	26204	18.78	1556	1559	1541	2020	1089	1555	1552.32	1.10	0	13096	1609	1582	1530	1503	1451	1595	1516	85	465	500	1050	1	1	16980252	265	-2.05	1.80	12	0.15	-760.00	865.00	3577	20240206	-56.42	1386	20241209	12.48	3577	-56.42	20240206	1386	12.48	20241209	4190	-62.79	20240206	1386	12.48	20241209	0.34	N	291650	500	84 억	186611	N	N	N	00	N
90	20241213	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1555	53	2	3.53	212909736	138746	69.02	1487	1557	1478	1952	1052	1502	1534.51	0.86	0	40461	1622	1561	1523	1462	1424	1543	1444	85	450	500	1020	1	1	16980252	264	-2.05	1.80	12	0.82	-760.00	865.00	3577	20240206	-56.53	1386	20241209	12.19	3577	-56.53	20240206	1386	12.19	20241209	4190	-62.89	20240206	1386	12.19	20241209	0.34	N	291650	500	84 억	146189	N	N	N	00	N
91	20241213	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1536	34	2	2.26	195115430	127284	63.32	1487	1551	1478	1952	1052	1502	1532.91	0.86	0	39135	1622	1561	1523	1462	1424	1543	1444	85	450	500	1020	1	1	16980252	261	-2.02	1.78	12	0.75	-760.00	865.00	3577	20240206	-57.06	1386	20241209	10.82	3577	-57.06	20240206	1386	10.82	20241209	4190	-63.34	20240206	1386	10.82	20241209	0.34	N	291650	500	84 억	146189	N	N	N	00	N
92	20241213	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1544	42	2	2.80	162225546	106013	52.74	1487	1548	1478	1952	1052	1502	1530.24	0.86	0	40052	1622	1561	1523	1462	1424	1543	1444	85	450	500	1020	1	1	16980252	262	-2.03	1.78	12	0.62	-760.00	865.00	3577	20240206	-56.84	1386	20241209	11.40	3577	-56.84	20240206	1386	11.40	20241209	4190	-63.15	20240206	1386	11.40	20241209	0.34	N	291650	500	84 억	146189	N	N	N	00	N
93	20241213	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1535	33	2	2.20	139541779	91254	45.39	1487	1548	1478	1952	1052	1502	1529.16	0.86	0	30724	1622	1561	1523	1462	1424	1543	1444	85	450	500	1020	1	1	16980252	261	-2.02	1.77	12	0.54	-760.00	865.00	3577	20240206	-57.09	1386	20241209	10.75	3577	-57.09	20240206	1386	10.75	20241209	4190	-63.37	20240206	1386	10.75	20241209	0.34	N	291650	500	84 억	146189	N	N	N	00	N
94	20241213	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1535	33	2	2.20	91942140	60379	30.04	1487	1545	1478	1952	1052	1502	1522.75	0.86	0	12981	1622	1561	1523	1462	1424	1543	1444	85	450	500	1020	1	1	16980252	261	-2.02	1.77	12	0.36	-760.00	865.00	3577	20240206	-57.09	1386	20241209	10.75	3577	-57.09	20240206	1386	10.75	20241209	4190	-63.37	20240206	1386	10.75	20241209	0.34	N	291650	500	84 억	146189	N	N	N	00	N
95	20241213	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1539	37	2	2.46	69864236	46026	22.90	1487	1545	1478	1952	1052	1502	1517.93	0.86	0	5910	1622	1561	1523	1462	1424	1543	1444	85	450	500	1020	1	1	16980252	261	-2.02	1.78	12	0.27	-760.00	865.00	3577	20240206	-56.98	1386	20241209	11.04	3577	-56.98	20240206	1386	11.04	20241209	4190	-63.27	20240206	1386	11.04	20241209	0.34	N	291650	500	84 억	146189	N	N	N	00	N
96	20241213	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1518	16	2	1.07	33732100	22388	11.14	1487	1545	1478	1952	1052	1502	1506.70	0.86	0	1228	1622	1561	1523	1462	1424	1543	1444	85	450	500	1020	1	1	16980252	258	-2.00	1.75	12	0.13	-760.00	865.00	3577	20240206	-57.56	1386	20241209	9.52	3577	-57.56	20240206	1386	9.52	20241209	4190	-63.77	20240206	1386	9.52	20241209	0.34	N	291650	500	84 억	146189	N	N	N	00	N
97	20241213	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1507	5	2	0.33	10603920	7095	3.53	1487	1545	1478	1952	1052	1502	1494.56	0.86	0	-437	1622	1561	1523	1462	1424	1543	1444	85	450	500	1020	1	1	16980252	256	-1.98	1.74	12	0.04	-760.00	865.00	3577	20240206	-57.87	1386	20241209	8.73	3577	-57.87	20240206	1386	8.73	20241209	4190	-64.03	20240206	1386	8.73	20241209	0.34	N	291650	500	84 억	146189	N	N	N	00	N
98	20241212	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1502	-54	5	-3.47	307599684	200779	91.36	1564	1584	1485	2020	1090	1556	1532.05	1.01	0	-25883	1601	1578	1537	1514	1473	1590	1526	85	464	500	1050	1	1	16980252	255	-1.98	1.74	12	1.18	-760.00	865.00	3577	20240206	-58.01	1386	20241209	8.37	3577	-58.01	20240206	1386	8.37	20241209	4190	-64.15	20240206	1386	8.37	20241209	0.35	N	291650	500	84 억	171907	N	N	N	00	N
99	20241212	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1500	-56	5	-3.60	295093334	192461	87.57	1564	1584	1485	2020	1090	1556	1533.26	1.01	0	-23832	1601	1578	1537	1514	1473	1590	1526	85	464	500	1050	1	1	16980252	255	-1.97	1.73	12	1.13	-760.00	865.00	3577	20240206	-58.07	1386	20241209	8.23	3577	-58.07	20240206	1386	8.23	20241209	4190	-64.20	20240206	1386	8.23	20241209	0.35	N	291650	500	84 억	171907	N	N	N	00	N
100	20241212	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1485	-71	5	-4.56	270471705	176001	80.08	1564	1584	1485	2020	1090	1556	1536.76	1.01	0	-21330	1601	1578	1537	1514	1473	1590	1526	85	464	500	1050	1	1	16980252	252	-1.95	1.72	12	1.04	-760.00	865.00	3577	20240206	-58.48	1386	20241209	7.14	3577	-58.48	20240206	1386	7.14	20241209	4190	-64.56	20240206	1386	7.14	20241209	0.35	N	291650	500	84 억	171907	N	N	N	00	N
101	20241212	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1505	-51	5	-3.28	234918312	152286	69.29	1564	1584	1500	2020	1090	1556	1542.61	1.01	0	-20402	1601	1578	1537	1514	1473	1590	1526	85	464	500	1050	1	1	16980252	256	-1.98	1.74	12	0.90	-760.00	865.00	3577	20240206	-57.93	1386	20241209	8.59	3577	-57.93	20240206	1386	8.59	20241209	4190	-64.08	20240206	1386	8.59	20241209	0.35	N	291650	500	84 억	171907	N	N	N	00	N
102	20241212	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1505	-51	5	-3.28	202904454	131061	59.63	1564	1584	1500	2020	1090	1556	1548.17	1.01	0	-16644	1601	1578	1537	1514	1473	1590	1526	85	464	500	1050	1	1	16980252	256	-1.98	1.74	12	0.77	-760.00	865.00	3577	20240206	-57.93	1386	20241209	8.59	3577	-57.93	20240206	1386	8.59	20241209	4190	-64.08	20240206	1386	8.59	20241209	0.35	N	291650	500	84 억	171907	N	N	N	00	N
103	20241212	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1537	-19	5	-1.22	180829027	116505	53.01	1564	1584	1500	2020	1090	1556	1552.11	1.01	0	-11554	1601	1578	1537	1514	1473	1590	1526	85	464	500	1050	1	1	16980252	261	-2.02	1.78	12	0.69	-760.00	865.00	3577	20240206	-57.03	1386	20241209	10.89	3577	-57.03	20240206	1386	10.89	20241209	4190	-63.32	20240206	1386	10.89	20241209	0.35	N	291650	500	84 억	171907	N	N	N	00	N
104	20241212	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1540	-16	5	-1.03	147193894	94513	43.00	1564	1584	1500	2020	1090	1556	1557.39	1.01	0	-12790	1601	1578	1537	1514	1473	1590	1526	85	464	500	1050	1	1	16980252	261	-2.03	1.78	12	0.56	-760.00	865.00	3577	20240206	-56.95	1386	20241209	11.11	3577	-56.95	20240206	1386	11.11	20241209	4190	-63.25	20240206	1386	11.11	20241209	0.35	N	291650	500	84 억	171907	N	N	N	00	N
105	20241212	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1550	-6	5	-0.39	31910198	20581	9.36	1564	1564	1500	2020	1090	1556	1550.47	1.01	0	-8049	1601	1578	1537	1514	1473	1590	1526	85	464	500	1050	1	1	16980252	263	-2.04	1.79	12	0.12	-760.00	865.00	3577	20240206	-56.67	1386	20241209	11.83	3577	-56.67	20240206	1386	11.83	20241209	4190	-63.01	20240206	1386	11.83	20241209	0.35	N	291650	500	84 억	171907	N	N	N	00	N
106	20241211	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1556	56	2	3.73	332825000	216693	137.24	1500	1560	1496	1950	1050	1500	1535.91	0.81	0	34304	1576	1538	1462	1424	1348	1557	1443	85	450	500	1020	1	1	16980252	264	-2.05	1.80	12	1.28	-760.00	865.00	3577	20240206	-56.50	1386	20241209	12.27	3577	-56.50	20240206	1386	12.27	20241209	4190	-62.86	20240206	1386	12.27	20241209	0.42	N	291650	500	84 억	137882	N	N	N	00	N
107	20241211	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1551	51	2	3.40	330551629	215231	136.31	1500	1560	1496	1950	1050	1500	1535.80	0.81	0	34214	1576	1538	1462	1424	1348	1557	1443	85	450	500	1020	1	1	16980252	263	-2.04	1.79	12	1.27	-760.00	865.00	3577	20240206	-56.64	1386	20241209	11.90	3577	-56.64	20240206	1386	11.90	20241209	4190	-62.98	20240206	1386	11.90	20241209	0.42	N	291650	500	84 억	137882	N	N	N	00	N
108	20241211	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1543	43	2	2.87	286601903	186883	118.36	1500	1560	1496	1950	1050	1500	1533.59	0.81	0	32587	1576	1538	1462	1424	1348	1557	1443	85	450	500	1020	1	1	16980252	262	-2.03	1.78	12	1.10	-760.00	865.00	3577	20240206	-56.86	1386	20241209	11.33	3577	-56.86	20240206	1386	11.33	20241209	4190	-63.17	20240206	1386	11.33	20241209	0.42	N	291650	500	84 억	137882	N	N	N	00	N
109	20241211	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1541	41	2	2.73	274680878	179159	113.47	1500	1560	1496	1950	1050	1500	1533.17	0.81	0	31711	1576	1538	1462	1424	1348	1557	1443	85	450	500	1020	1	1	16980252	262	-2.03	1.78	12	1.06	-760.00	865.00	3577	20240206	-56.92	1386	20241209	11.18	3577	-56.92	20240206	1386	11.18	20241209	4190	-63.22	20240206	1386	11.18	20241209	0.42	N	291650	500	84 억	137882	N	N	N	00	N
110	20241211	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1539	39	2	2.60	268258597	174994	110.83	1500	1560	1496	1950	1050	1500	1532.96	0.81	0	30793	1576	1538	1462	1424	1348	1557	1443	85	450	500	1020	1	1	16980252	261	-2.02	1.78	12	1.03	-760.00	865.00	3577	20240206	-56.98	1386	20241209	11.04	3577	-56.98	20240206	1386	11.04	20241209	4190	-63.27	20240206	1386	11.04	20241209	0.42	N	291650	500	84 억	137882	N	N	N	00	N
111	20241211	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1537	37	2	2.47	215168909	140512	88.99	1500	1560	1496	1950	1050	1500	1531.32	0.81	0	27588	1576	1538	1462	1424	1348	1557	1443	85	450	500	1020	1	1	16980252	261	-2.02	1.78	12	0.83	-760.00	865.00	3577	20240206	-57.03	1386	20241209	10.89	3577	-57.03	20240206	1386	10.89	20241209	4190	-63.32	20240206	1386	10.89	20241209	0.42	N	291650	500	84 억	137882	N	N	N	00	N
112	20241211	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1538	38	2	2.53	175989598	115191	72.95	1500	1560	1496	1950	1050	1500	1527.81	0.81	0	28447	1576	1538	1462	1424	1348	1557	1443	85	450	500	1020	1	1	16980252	261	-2.02	1.78	12	0.68	-760.00	865.00	3577	20240206	-57.00	1386	20241209	10.97	3577	-57.00	20240206	1386	10.97	20241209	4190	-63.29	20240206	1386	10.97	20241209	0.42	N	291650	500	84 억	137882	N	N	N	00	N
113	20241211	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1520	20	2	1.33	48386007	32077	20.32	1500	1526	1496	1950	1050	1500	1508.43	0.81	0	8292	1576	1538	1462	1424	1348	1557	1443	85	450	500	1020	1	1	16980252	258	-2.00	1.76	12	0.19	-760.00	865.00	3577	20240206	-57.51	1386	20241209	9.67	3577	-57.51	20240206	1386	9.67	20241209	4190	-63.72	20240206	1386	9.67	20241209	0.42	N	291650	500	84 억	137882	N	N	N	00	N
114	20241210	161046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1500	114	2	8.23	226525288	156380	61.88	1386	1500	1386	1801	971	1386	1447.30	0.54	0	45668	1450	1418	1402	1370	1354	1410	1362	85	415	500	940	1	1	16980252	255	-1.97	1.73	12	0.92	-760.00	865.00	3577	20240206	-58.07	1386	20241210	8.23	3577	-58.07	20240206	1386	8.23	20241210	4190	-64.20	20240206	1386	8.23	20241210	0.37	N	291650	500	84 억	92514	N	N	N	00	N
115	20241210	151048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1456	70	2	5.05	184539371	128176	50.72	1386	1457	1386	1801	971	1386	1439.73	0.54	0	49079	1450	1418	1402	1370	1354	1410	1362	85	415	500	940	1	1	16980252	247	-1.92	1.68	12	0.75	-760.00	865.00	3577	20240206	-59.30	1386	20241210	5.05	3577	-59.30	20240206	1386	5.05	20241210	4190	-65.25	20240206	1386	5.05	20241210	0.37	N	291650	500	84 억	92514	N	N	N	00	N
116	20241210	141048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1444	58	2	4.18	166390084	115602	45.75	1386	1457	1386	1801	971	1386	1439.34	0.54	0	46658	1450	1418	1402	1370	1354	1410	1362	85	415	500	940	1	1	16980252	245	-1.90	1.67	12	0.68	-760.00	865.00	3577	20240206	-59.63	1386	20241210	4.18	3577	-59.63	20240206	1386	4.18	20241210	4190	-65.54	20240206	1386	4.18	20241210	0.37	N	291650	500	84 억	92514	N	N	N	00	N
117	20241210	131049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1454	68	2	4.91	135374127	94033	37.21	1386	1457	1386	1801	971	1386	1439.64	0.54	0	37387	1450	1418	1402	1370	1354	1410	1362	85	415	500	940	1	1	16980252	247	-1.91	1.68	12	0.55	-760.00	865.00	3577	20240206	-59.35	1386	20241210	4.91	3577	-59.35	20240206	1386	4.91	20241210	4190	-65.30	20240206	1386	4.91	20241210	0.37	N	291650	500	84 억	92514	N	N	N	00	N
118	20241210	121048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1447	61	2	4.40	116792712	81213	32.14	1386	1457	1386	1801	971	1386	1438.10	0.54	0	32070	1450	1418	1402	1370	1354	1410	1362	85	415	500	940	1	1	16980252	246	-1.90	1.67	12	0.48	-760.00	865.00	3577	20240206	-59.55	1386	20241210	4.40	3577	-59.55	20240206	1386	4.40	20241210	4190	-65.47	20240206	1386	4.40	20241210	0.37	N	291650	500	84 억	92514	N	N	N	00	N
119	20241210	111048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1444	58	2	4.18	86615467	60357	23.89	1386	1457	1386	1801	971	1386	1435.05	0.54	0	20566	1450	1418	1402	1370	1354	1410	1362	85	415	500	940	1	1	16980252	245	-1.90	1.67	12	0.36	-760.00	865.00	3577	20240206	-59.63	1386	20241210	4.18	3577	-59.63	20240206	1386	4.18	20241210	4190	-65.54	20240206	1386	4.18	20241210	0.37	N	291650	500	84 억	92514	N	N	N	00	N
120	20241210	101048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1411	25	2	1.80	81093717	56523	22.37	1386	1457	1386	1801	971	1386	1434.70	0.54	0	19886	1450	1418	1402	1370	1354	1410	1362	85	415	500	940	1	1	16980252	240	-1.86	1.63	12	0.33	-760.00	865.00	3577	20240206	-60.55	1386	20241210	1.80	3577	-60.55	20240206	1386	1.80	20241210	4190	-66.32	20240206	1386	1.80	20241210	0.37	N	291650	500	84 억	92514	N	N	N	00	N
121	20241210	091055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1440	54	2	3.90	27755396	19573	7.75	1386	1442	1386	1801	971	1386	1418.05	0.54	0	7955	1450	1418	1402	1370	1354	1410	1362	85	415	500	940	1	1	16980252	245	-1.89	1.66	12	0.12	-760.00	865.00	3577	20240206	-59.74	1386	20241210	3.90	3577	-59.74	20240206	1386	3.90	20241210	4190	-65.63	20240206	1386	3.90	20241210	0.37	N	291650	500	84 억	92514	N	N	N	00	N
122	20241209	161045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1386	-56	5	-3.88	352575482	251430	70.48	1400	1434	1386	1874	1010	1442	1402.48	0.14	0	69188	1545	1493	1461	1409	1377	1477	1393	85	432	500	980	1	1	16980252	235	-1.82	1.60	12	1.48	-760.00	865.00	3577	20240206	-61.25	1386	20241209	0.00	3577	-61.25	20240206	1386	0.00	20241209	4190	-66.92	20240206	1386	0.00	20241209	0.48	N	291650	500	84 억	23489	N	N	N	00	N
123	20241209	151046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1407	-35	5	-2.43	327041402	233080	65.33	1400	1434	1388	1874	1010	1442	1403.13	0.14	0	64455	1545	1493	1461	1409	1377	1477	1393	85	432	500	980	1	1	16980252	239	-1.85	1.63	12	1.37	-760.00	865.00	3577	20240206	-60.67	1388	20241209	1.37	3577	-60.67	20240206	1388	1.37	20241209	4190	-66.42	20240206	1388	1.37	20241209	0.48	N	291650	500	84 억	23489	N	N	N	00	N
124	20241209	141047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1410	-32	5	-2.22	285676434	203565	57.06	1400	1434	1388	1874	1010	1442	1403.37	0.14	0	52734	1545	1493	1461	1409	1377	1477	1393	85	432	500	980	1	1	16980252	239	-1.86	1.63	12	1.20	-760.00	865.00	3577	20240206	-60.58	1388	20241209	1.59	3577	-60.58	20240206	1388	1.59	20241209	4190	-66.35	20240206	1388	1.59	20241209	0.48	N	291650	500	84 억	23489	N	N	N	00	N
125	20241209	131050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1411	-31	5	-2.15	243906772	174015	48.78	1400	1431	1388	1874	1010	1442	1401.64	0.14	0	48831	1545	1493	1461	1409	1377	1477	1393	85	432	500	980	1	1	16980252	240	-1.86	1.63	12	1.02	-760.00	865.00	3577	20240206	-60.55	1388	20241209	1.66	3577	-60.55	20240206	1388	1.66	20241209	4190	-66.32	20240206	1388	1.66	20241209	0.48	N	291650	500	84 억	23489	N	N	N	00	N
126	20241209	121045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1420	-22	5	-1.53	220202161	157289	44.09	1400	1431	1388	1874	1010	1442	1399.98	0.14	0	36925	1545	1493	1461	1409	1377	1477	1393	85	432	500	980	1	1	16980252	241	-1.87	1.64	12	0.93	-760.00	865.00	3577	20240206	-60.30	1388	20241209	2.31	3577	-60.30	20240206	1388	2.31	20241209	4190	-66.11	20240206	1388	2.31	20241209	0.48	N	291650	500	84 억	23489	N	N	N	00	N
127	20241209	111047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1408	-34	5	-2.36	187188644	133777	37.50	1400	1431	1388	1874	1010	1442	1399.26	0.14	0	25143	1545	1493	1461	1409	1377	1477	1393	85	432	500	980	1	1	16980252	239	-1.85	1.63	12	0.79	-760.00	865.00	3577	20240206	-60.64	1388	20241209	1.44	3577	-60.64	20240206	1388	1.44	20241209	4190	-66.40	20240206	1388	1.44	20241209	0.48	N	291650	500	84 억	23489	N	N	N	00	N
128	20241209	101044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1400	-42	5	-2.91	171460967	122584	34.36	1400	1431	1388	1874	1010	1442	1398.72	0.14	0	22295	1545	1493	1461	1409	1377	1477	1393	85	432	500	980	1	1	16980252	238	-1.84	1.62	12	0.72	-760.00	865.00	3577	20240206	-60.86	1388	20241209	0.86	3577	-60.86	20240206	1388	0.86	20241209	4190	-66.59	20240206	1388	0.86	20241209	0.48	N	291650	500	84 억	23489	N	N	N	00	N
129	20241209	091038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1392	-50	5	-3.47	60259824	43061	12.07	1400	1431	1392	1874	1010	1442	1399.41	0.14	0	5438	1545	1493	1461	1409	1377	1477	1393	85	432	500	980	1	1	16980252	236	-1.83	1.61	12	0.25	-760.00	865.00	3577	20240206	-61.08	1392	20241209	0.00	3577	-61.08	20240206	1392	0.00	20241209	4190	-66.78	20240206	1392	0.00	20241209	0.48	N	291650	500	84 억	23489	N	N	N	00	N
130	20241206	161037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1442	-71	5	-4.69	511664600	352864	84.04	1513	1513	1429	1966	1060	1513	1450.03	0.35	0	-8011	1612	1562	1503	1453	1394	1587	1478	85	453	500	1020	1	1	16980252	245	-1.90	1.67	12	2.08	-760.00	865.00	3577	20240206	-59.69	1429	20241206	0.91	3577	-59.69	20240206	1429	0.91	20241206	4190	-65.58	20240206	1429	0.91	20241206	0.46	N	291650	500	84 억	59683	N	N	N	00	N
131	20241206	151041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1447	-66	5	-4.36	490138573	337955	80.49	1513	1513	1429	1966	1060	1513	1450.31	0.35	0	-8126	1612	1562	1503	1453	1394	1587	1478	85	453	500	1020	1	1	16980252	246	-1.90	1.67	12	1.99	-760.00	865.00	3577	20240206	-59.55	1429	20241206	1.26	3577	-59.55	20240206	1429	1.26	20241206	4190	-65.47	20240206	1429	1.26	20241206	0.46	N	291650	500	84 억	59683	N	N	N	00	N
132	20241206	141038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1452	-61	5	-4.03	457102787	315192	75.07	1513	1513	1429	1966	1060	1513	1450.24	0.35	0	-13653	1612	1562	1503	1453	1394	1587	1478	85	453	500	1020	1	1	16980252	247	-1.91	1.68	12	1.86	-760.00	865.00	3577	20240206	-59.41	1429	20241206	1.61	3577	-59.41	20240206	1429	1.61	20241206	4190	-65.35	20240206	1429	1.61	20241206	0.46	N	291650	500	84 억	59683	N	N	N	00	N
133	20241206	131038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1433	-80	5	-5.29	435213136	300022	71.45	1513	1513	1429	1966	1060	1513	1450.60	0.35	0	-14235	1612	1562	1503	1453	1394	1587	1478	85	453	500	1020	1	1	16980252	243	-1.89	1.66	12	1.77	-760.00	865.00	3577	20240206	-59.94	1429	20241206	0.28	3577	-59.94	20240206	1429	0.28	20241206	4190	-65.80	20240206	1429	0.28	20241206	0.46	N	291650	500	84 억	59683	N	N	N	00	N
134	20241206	121032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1444	-69	5	-4.56	415311745	286142	68.15	1513	1513	1429	1966	1060	1513	1451.42	0.35	0	-14453	1612	1562	1503	1453	1394	1587	1478	85	453	500	1020	1	1	16980252	245	-1.90	1.67	12	1.69	-760.00	865.00	3577	20240206	-59.63	1429	20241206	1.05	3577	-59.63	20240206	1429	1.05	20241206	4190	-65.54	20240206	1429	1.05	20241206	0.46	N	291650	500	84 억	59683	N	N	N	00	N
135	20241206	111029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1439	-74	5	-4.89	369812980	254713	60.66	1513	1513	1429	1966	1060	1513	1451.88	0.35	0	-13944	1612	1562	1503	1453	1394	1587	1478	85	453	500	1020	1	1	16980252	244	-1.89	1.66	12	1.50	-760.00	865.00	3577	20240206	-59.77	1429	20241206	0.70	3577	-59.77	20240206	1429	0.70	20241206	4190	-65.66	20240206	1429	0.70	20241206	0.46	N	291650	500	84 억	59683	N	N	N	00	N
136	20241206	101029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1447	-66	5	-4.36	229306581	157069	37.41	1513	1513	1443	1966	1060	1513	1459.91	0.35	0	-16375	1612	1562	1503	1453	1394	1587	1478	85	453	500	1020	1	1	16980252	246	-1.90	1.67	12	0.93	-760.00	865.00	3577	20240206	-59.55	1443	20241206	0.28	3577	-59.55	20240206	1443	0.28	20241206	4190	-65.47	20240206	1443	0.28	20241206	0.46	N	291650	500	84 억	59683	N	N	N	00	N
137	20241206	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1466	-47	5	-3.11	47618052	32010	7.62	1513	1513	1460	1966	1060	1513	1487.60	0.35	0	-11633	1612	1562	1503	1453	1394	1587	1478	85	453	500	1020	1	1	16980252	249	-1.93	1.69	12	0.19	-760.00	865.00	3577	20240206	-59.02	1444	20241205	1.52	3577	-59.02	20240206	1444	1.52	20241205	4190	-65.01	20240206	1444	1.52	20241205	0.46	N	291650	500	84 억	59683	N	N	N	00	N
138	20241205	161017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1513	19	2	1.27	611177943	411398	85.63	1494	1553	1444	1942	1046	1494	1485.51	0.43	0	20611	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	257	-1.99	1.75	12	2.42	-760.00	865.00	3577	20240206	-57.70	1444	20241205	4.78	3577	-57.70	20240206	1444	4.78	20241205	4190	-63.89	20240206	1444	4.78	20241205	0.50	N	291650	500	84 억	72315	N	N	N	00	N
139	20241205	151025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1493	-1	5	-0.07	587670661	395836	82.39	1494	1553	1444	1942	1046	1494	1484.63	0.43	0	25322	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	254	-1.96	1.73	12	2.33	-760.00	865.00	3577	20240206	-58.26	1444	20241205	3.39	3577	-58.26	20240206	1444	3.39	20241205	4190	-64.37	20240206	1444	3.39	20241205	0.50	N	291650	500	84 억	72315	N	N	N	00	N
140	20241205	141009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1525	31	2	2.07	503213409	339681	70.70	1494	1553	1444	1942	1046	1494	1481.43	0.43	0	40381	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	259	-2.01	1.76	12	2.00	-760.00	865.00	3577	20240206	-57.37	1444	20241205	5.61	3577	-57.37	20240206	1444	5.61	20241205	4190	-63.60	20240206	1444	5.61	20241205	0.50	N	291650	500	84 억	72315	N	N	N	00	N
141	20241205	131020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1494	0	3	0.00	354195380	241679	50.30	1494	1518	1444	1942	1046	1494	1465.56	0.43	0	30713	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	254	-1.97	1.73	12	1.42	-760.00	865.00	3577	20240206	-58.23	1444	20241205	3.46	3577	-58.23	20240206	1444	3.46	20241205	4190	-64.34	20240206	1444	3.46	20241205	0.50	N	291650	500	84 억	72315	N	N	N	00	N
142	20241205	121019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1461	-33	5	-2.21	310098929	211847	44.09	1494	1518	1444	1942	1046	1494	1463.79	0.43	0	32408	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	248	-1.92	1.69	12	1.25	-760.00	865.00	3577	20240206	-59.16	1444	20241205	1.18	3577	-59.16	20240206	1444	1.18	20241205	4190	-65.13	20240206	1444	1.18	20241205	0.50	N	291650	500	84 억	72315	N	N	N	00	N
143	20241205	111017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1453	-41	5	-2.74	265061370	181056	37.68	1494	1518	1444	1942	1046	1494	1463.97	0.43	0	16951	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	247	-1.91	1.68	12	1.07	-760.00	865.00	3577	20240206	-59.38	1444	20241205	0.62	3577	-59.38	20240206	1444	0.62	20241205	4190	-65.32	20240206	1444	0.62	20241205	0.50	N	291650	500	84 억	72315	N	N	N	00	N
144	20241205	101016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1455	-39	5	-2.61	192033542	130830	27.23	1494	1518	1444	1942	1046	1494	1467.81	0.43	0	9481	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	247	-1.91	1.68	12	0.77	-760.00	865.00	3577	20240206	-59.32	1444	20241205	0.76	3577	-59.32	20240206	1444	0.76	20241205	4190	-65.27	20240206	1444	0.76	20241205	0.50	N	291650	500	84 억	72315	N	N	N	00	N
145	20241205	091023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1472	-22	5	-1.47	93046870	62995	13.11	1494	1518	1444	1942	1046	1494	1477.05	0.43	0	18553	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	250	-1.94	1.70	12	0.37	-760.00	865.00	3577	20240206	-58.85	1444	20241205	1.94	3577	-58.85	20240206	1444	1.94	20241205	4190	-64.87	20240206	1444	1.94	20241205	0.50	N	291650	500	84 억	72315	N	N	N	00	N
146	20241204	161000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1494	-120	5	-7.43	729158158	475528	89.13	1572	1598	1485	2095	1130	1614	1533.75	0.63	0	2804	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	254	-1.97	1.73	12	2.80	-760.00	865.00	3577	20240206	-58.23	1485	20241204	0.61	3577	-58.23	20240206	1485	0.61	20241204	4190	-64.34	20240206	1485	0.61	20241204	0.50	N	291650	500	84 억	106927	N	N	N	00	N
147	20241204	151001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1502	-112	5	-6.94	664223318	432069	80.99	1572	1598	1485	2095	1130	1614	1537.31	0.63	0	2784	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	255	-1.98	1.74	12	2.54	-760.00	865.00	3577	20240206	-58.01	1485	20241204	1.14	3577	-58.01	20240206	1485	1.14	20241204	4190	-64.15	20240206	1485	1.14	20241204	0.50	N	291650	500	84 억	106927	N	N	N	00	N
148	20241204	141003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1505	-109	5	-6.75	564896928	366108	68.62	1572	1598	1485	2095	1130	1614	1542.98	0.63	0	6638	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	256	-1.98	1.74	12	2.16	-760.00	865.00	3577	20240206	-57.93	1485	20241204	1.35	3577	-57.93	20240206	1485	1.35	20241204	4190	-64.08	20240206	1485	1.35	20241204	0.50	N	291650	500	84 억	106927	N	N	N	00	N
149	20241204	130955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1525	-89	5	-5.51	483922717	312814	58.63	1572	1598	1485	2095	1130	1614	1547.00	0.63	0	10434	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	259	-2.01	1.76	12	1.84	-760.00	865.00	3577	20240206	-57.37	1485	20241204	2.69	3577	-57.37	20240206	1485	2.69	20241204	4190	-63.60	20240206	1485	2.69	20241204	0.50	N	291650	500	84 억	106927	N	N	N	00	N
150	20241204	120951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1540	-74	5	-4.58	426881587	275503	51.64	1572	1598	1485	2095	1130	1614	1549.46	0.63	0	4815	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	261	-2.03	1.78	12	1.62	-760.00	865.00	3577	20240206	-56.95	1485	20241204	3.70	3577	-56.95	20240206	1485	3.70	20241204	4190	-63.25	20240206	1485	3.70	20241204	0.50	N	291650	500	84 억	106927	N	N	N	00	N
151	20241204	110944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1526	-88	5	-5.45	377245569	243110	45.57	1572	1598	1485	2095	1130	1614	1551.75	0.63	0	1620	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	259	-2.01	1.76	12	1.43	-760.00	865.00	3577	20240206	-57.34	1485	20241204	2.76	3577	-57.34	20240206	1485	2.76	20241204	4190	-63.58	20240206	1485	2.76	20241204	0.50	N	291650	500	84 억	106927	N	N	N	00	N
152	20241204	100945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1550	-64	5	-3.97	185888718	119636	22.42	1572	1598	1485	2095	1130	1614	1553.78	0.63	0	1103	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	263	-2.04	1.79	12	0.70	-760.00	865.00	3577	20240206	-56.67	1485	20241204	4.38	3577	-56.67	20240206	1485	4.38	20241204	4190	-63.01	20240206	1485	4.38	20241204	0.50	N	291650	500	84 억	106927	N	N	N	00	N
153	20241204	091007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1556	-58	5	-3.59	63955861	41043	7.69	1572	1598	1485	2095	1130	1614	1558.25	0.63	0	-1012	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	264	-2.05	1.80	12	0.24	-760.00	865.00	3577	20240206	-56.50	1485	20241204	4.78	3577	-56.50	20240206	1485	4.78	20241204	4190	-62.86	20240206	1485	4.78	20241204	0.50	N	291650	500	84 억	106927	N	N	N	00	N
154	20241203	161047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1614	-12	5	-0.74	840195803	522482	84.92	1616	1675	1585	2110	1139	1626	1608.08	0.86	0	3166	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	274	-2.12	1.87	12	3.08	-760.00	865.00	3577	20240206	-54.88	1585	20241203	1.83	3577	-54.88	20240206	1585	1.83	20241203	4190	-61.48	20240206	1585	1.83	20241203	0.54	N	291650	500	84 억	145439	N	Y	N	00	N
155	20241203	151125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1601	-25	5	-1.54	802033950	498792	81.07	1616	1675	1585	2110	1139	1626	1607.95	0.86	0	4427	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	272	-2.11	1.85	12	2.94	-760.00	865.00	3577	20240206	-55.24	1585	20241203	1.01	3577	-55.24	20240206	1585	1.01	20241203	4190	-61.79	20240206	1585	1.01	20241203	0.54	N	291650	500	84 억	145439	N	N	N	00	N
156	20241203	141102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1591	-35	5	-2.15	721945808	448762	72.93	1616	1675	1585	2110	1139	1626	1608.75	0.86	0	4882	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	270	-2.09	1.84	12	2.64	-760.00	865.00	3577	20240206	-55.52	1585	20241203	0.38	3577	-55.52	20240206	1585	0.38	20241203	4190	-62.03	20240206	1585	0.38	20241203	0.54	N	291650	500	84 억	145439	N	N	N	00	N
157	20241203	131104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1599	-27	5	-1.66	544552855	337817	54.90	1616	1675	1585	2110	1139	1626	1611.98	0.86	0	4857	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	272	-2.10	1.85	12	1.99	-760.00	865.00	3577	20240206	-55.30	1585	20241203	0.88	3577	-55.30	20240206	1585	0.88	20241203	4190	-61.84	20240206	1585	0.88	20241203	0.54	N	291650	500	84 억	145439	N	N	N	00	N
158	20241203	121116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1604	-22	5	-1.35	497268230	308292	50.10	1616	1675	1585	2110	1139	1626	1612.98	0.86	0	5207	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	272	-2.11	1.85	12	1.82	-760.00	865.00	3577	20240206	-55.16	1585	20241203	1.20	3577	-55.16	20240206	1585	1.20	20241203	4190	-61.72	20240206	1585	1.20	20241203	0.54	N	291650	500	84 억	145439	N	N	N	00	N
159	20241203	111054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1605	-21	5	-1.29	436024635	270141	43.90	1616	1675	1585	2110	1139	1626	1614.06	0.86	0	9749	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	273	-2.11	1.86	12	1.59	-760.00	865.00	3577	20240206	-55.13	1585	20241203	1.26	3577	-55.13	20240206	1585	1.26	20241203	4190	-61.69	20240206	1585	1.26	20241203	0.54	N	291650	500	84 억	145439	N	N	N	00	N
160	20241203	101041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1599	-27	5	-1.66	362336964	224260	36.45	1616	1675	1585	2110	1139	1626	1615.70	0.86	0	5071	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	272	-2.10	1.85	12	1.32	-760.00	865.00	3577	20240206	-55.30	1585	20241203	0.88	3577	-55.30	20240206	1585	0.88	20241203	4190	-61.84	20240206	1585	0.88	20241203	0.54	N	291650	500	84 억	145439	N	N	N	00	N
161	20241203	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1659	33	2	2.03	58613661	35671	5.80	1616	1675	1616	2110	1139	1626	1643.17	0.86	0	5162	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	282	-2.18	1.92	12	0.21	-760.00	865.00	3577	20240206	-53.62	1585	20240912	4.67	3577	-53.62	20240206	1585	4.67	20240912	4190	-60.41	20240206	1615	2.72	20241202	0.54	N	291650	500	84 억	145439	N	N	N	00	N
162	20241202	161015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1626	-124	5	-7.09	977610443	586559	31.68	1750	1777	1615	2275	1225	1750	1665.19	1.13	0	104	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	276	-2.14	1.88	12	3.45	-760.00	865.00	3577	20240206	-54.54	1585	20240912	2.59	3577	-54.54	20240206	1585	2.59	20240912	4190	-61.19	20240206	1615	0.68	20241202	0.65	N	291650	500	84 억	191225	N	N	N	00	N
163	20241202	151152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1625	-125	5	-7.14	932258734	558684	30.17	1750	1777	1615	2275	1225	1750	1667.02	1.13	0	483	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	276	-2.14	1.88	12	3.29	-760.00	865.00	3577	20240206	-54.57	1585	20240912	2.52	3577	-54.57	20240206	1585	2.52	20240912	4190	-61.22	20240206	1615	0.62	20241202	0.65	N	291650	500	84 억	191225	N	N	N	00	N
164	20241202	141101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1640	-110	5	-6.29	751452863	447891	24.19	1750	1777	1639	2275	1225	1750	1675.92	1.13	0	309	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	278	-2.16	1.90	12	2.64	-760.00	865.00	3577	20240206	-54.15	1585	20240912	3.47	3577	-54.15	20240206	1585	3.47	20240912	4190	-60.86	20240206	1639	0.06	20241202	0.65	N	291650	500	84 억	191225	N	N	N	00	N
165	20241202	131029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1640	-110	5	-6.29	699023735	415970	22.47	1750	1777	1639	2275	1225	1750	1678.56	1.13	0	181	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	278	-2.16	1.90	12	2.45	-760.00	865.00	3577	20240206	-54.15	1585	20240912	3.47	3577	-54.15	20240206	1585	3.47	20240912	4190	-60.86	20240206	1639	0.06	20241202	0.65	N	291650	500	84 억	191225	N	N	N	00	N
166	20241202	121049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1645	-105	5	-6.00	622896141	369579	19.96	1750	1777	1640	2275	1225	1750	1683.42	1.13	0	181	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	279	-2.16	1.90	12	2.18	-760.00	865.00	3577	20240206	-54.01	1585	20240912	3.79	3577	-54.01	20240206	1585	3.79	20240912	4190	-60.74	20240206	1640	0.30	20241202	0.65	N	291650	500	84 억	191225	N	N	N	00	N
167	20241202	110958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1647	-103	5	-5.89	568309213	336417	18.17	1750	1777	1640	2275	1225	1750	1687.23	1.13	0	1448	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	280	-2.17	1.90	12	1.98	-760.00	865.00	3577	20240206	-53.96	1585	20240912	3.91	3577	-53.96	20240206	1585	3.91	20240912	4190	-60.69	20240206	1640	0.43	20241202	0.65	N	291650	500	84 억	191225	N	N	N	00	N
168	20241202	101005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1675	-75	5	-4.29	374285564	219184	11.84	1750	1777	1673	2275	1225	1750	1705.37	1.13	0	647	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	284	-2.20	1.94	12	1.29	-760.00	865.00	3577	20240206	-53.17	1585	20240912	5.68	3577	-53.17	20240206	1585	5.68	20240912	4190	-60.02	20240206	1673	0.12	20241202	0.65	N	291650	500	84 억	191225	N	N	N	00	N
169	20241202	091002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1728	-22	5	-1.26	99211230	56868	3.07	1750	1777	1715	2275	1225	1750	1743.28	1.13	0	975	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	293	-2.27	2.00	12	0.33	-760.00	865.00	3577	20240206	-51.69	1585	20240912	9.02	3577	-51.69	20240206	1585	9.02	20240912	4190	-58.76	20240206	1715	0.76	20241202	0.65	N	291650	500	84 억	191225	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History