KissMeData/020710/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160347	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4045	15	2	0.37	1620518965	407103	50.53	3875	4105	3860	5230	2825	4030	3980.48	0.89	-31904	-33364	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	811	9.75	0.59	12	2.03	415.00	6853.00	4650	20241211	-13.01	3095	20241203	30.69	4650	-13.01	20241211	3095	30.69	20241203	4650	-13.01	20241211	3095	30.69	20241203	2.00	N	020710	500	100 억	177789	N	N	N	N
3	20241231	150349	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4045	15	2	0.37	1620518965	407103	50.53	3875	4105	3860	5230	2825	4030	3980.48	0.89	-31904	-33364	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	811	9.75	0.59	12	2.03	415.00	6853.00	4650	20241211	-13.01	3095	20241203	30.69	4650	-13.01	20241211	3095	30.69	20241203	4650	-13.01	20241211	3095	30.69	20241203	2.00	N	020710	500	100 억	177789	N	N	N	N
4	20241231	140348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4045	15	2	0.37	1620518965	407103	50.53	3875	4105	3860	5230	2825	4030	3980.48	0.89	-31904	-33364	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	811	9.75	0.59	12	2.03	415.00	6853.00	4650	20241211	-13.01	3095	20241203	30.69	4650	-13.01	20241211	3095	30.69	20241203	4650	-13.01	20241211	3095	30.69	20241203	2.00	N	020710	500	100 억	177789	N	N	N	N
5	20241231	130348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4045	15	2	0.37	1620518965	407103	50.53	3875	4105	3860	5230	2825	4030	3980.48	0.89	-31904	-33364	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	811	9.75	0.59	12	2.03	415.00	6853.00	4650	20241211	-13.01	3095	20241203	30.69	4650	-13.01	20241211	3095	30.69	20241203	4650	-13.01	20241211	3095	30.69	20241203	2.00	N	020710	500	100 억	177789	N	N	N	N
6	20241231	120347	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4045	15	2	0.37	1620518965	407103	50.53	3875	4105	3860	5230	2825	4030	3980.48	0.89	-31904	-33364	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	811	9.75	0.59	12	2.03	415.00	6853.00	4650	20241211	-13.01	3095	20241203	30.69	4650	-13.01	20241211	3095	30.69	20241203	4650	-13.01	20241211	3095	30.69	20241203	2.00	N	020710	500	100 억	177789	N	N	N	N
7	20241231	110347	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4045	15	2	0.37	1620518965	407103	50.53	3875	4105	3860	5230	2825	4030	3980.48	0.89	-31904	-33364	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	811	9.75	0.59	12	2.03	415.00	6853.00	4650	20241211	-13.01	3095	20241203	30.69	4650	-13.01	20241211	3095	30.69	20241203	4650	-13.01	20241211	3095	30.69	20241203	2.00	N	020710	500	100 억	177789	N	N	N	N
8	20241231	100343	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4045	15	2	0.37	1620518965	407103	50.53	3875	4105	3860	5230	2825	4030	3980.48	0.89	-31904	-33364	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	811	9.75	0.59	12	2.03	415.00	6853.00	4650	20241211	-13.01	3095	20241203	30.69	4650	-13.01	20241211	3095	30.69	20241203	4650	-13.01	20241211	3095	30.69	20241203	2.00	N	020710	500	100 억	177789	N	N	N	N
9	20241231	090349	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4045	15	2	0.37	1620518965	407103	50.53	3875	4105	3860	5230	2825	4030	3980.48	0.89	-31904	-33364	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	811	9.75	0.59	12	2.03	415.00	6853.00	4650	20241211	-13.01	3095	20241203	30.69	4650	-13.01	20241211	3095	30.69	20241203	4650	-13.01	20241211	3095	30.69	20241203	2.00	N	020710	500	100 억	177789	N	N	N	N
10	20241230	160345	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4045	15	2	0.37	1618508755	406603	50.47	3875	4105	3860	5230	2825	4030	3980.48	1.05	0	-33364	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	811	9.75	0.59	12	2.03	415.00	6853.00	4650	20241211	-13.01	3095	20241203	30.69	4650	-13.01	20241211	3095	30.69	20241203	4650	-13.01	20241211	3095	30.69	20241203	2.00	N	020710	500	100 억	209693	N	N	N	N
11	20241230	150348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4080	50	2	1.24	1553426410	390521	48.47	3875	4105	3860	5230	2825	4030	3977.83	1.05	0	-39586	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	818	9.83	0.60	12	1.95	415.00	6853.00	4650	20241211	-12.26	3095	20241203	31.83	4650	-12.26	20241211	3095	31.83	20241203	4650	-12.26	20241211	3095	31.83	20241203	2.00	N	020710	500	100 억	209693	N	N	N	N
12	20241230	140347	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4025	-5	5	-0.12	1379571535	347732	43.16	3875	4085	3860	5230	2825	4030	3967.34	1.05	0	-43962	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	807	9.70	0.59	12	1.73	415.00	6853.00	4650	20241211	-13.44	3095	20241203	30.05	4650	-13.44	20241211	3095	30.05	20241203	4650	-13.44	20241211	3095	30.05	20241203	2.00	N	020710	500	100 억	209693	N	N	N	N
13	20241230	130347	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3955	-75	5	-1.86	967716920	245751	30.50	3875	4020	3860	5230	2825	4030	3937.79	1.05	0	-39622	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	793	9.53	0.58	12	1.23	415.00	6853.00	4650	20241211	-14.95	3095	20241203	27.79	4650	-14.95	20241211	3095	27.79	20241203	4650	-14.95	20241211	3095	27.79	20241203	2.00	N	020710	500	100 억	209693	N	N	N	N
14	20241230	120346	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3925	-105	5	-2.61	701400175	178042	22.10	3875	4020	3860	5230	2825	4030	3939.52	1.05	0	-14361	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	787	9.46	0.57	12	0.89	415.00	6853.00	4650	20241211	-15.59	3095	20241203	26.82	4650	-15.59	20241211	3095	26.82	20241203	4650	-15.59	20241211	3095	26.82	20241203	2.00	N	020710	500	100 억	209693	N	N	N	N
15	20241230	110347	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3965	-65	5	-1.61	574875515	145873	18.10	3875	4020	3860	5230	2825	4030	3940.93	1.05	0	-22514	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	795	9.55	0.58	12	0.73	415.00	6853.00	4650	20241211	-14.73	3095	20241203	28.11	4650	-14.73	20241211	3095	28.11	20241203	4650	-14.73	20241211	3095	28.11	20241203	2.00	N	020710	500	100 억	209693	N	N	N	N
16	20241230	100347	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3965	-65	5	-1.61	444754915	113122	14.04	3875	4000	3860	5230	2825	4030	3931.64	1.05	0	-12323	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	795	9.55	0.58	12	0.56	415.00	6853.00	4650	20241211	-14.73	3095	20241203	28.11	4650	-14.73	20241211	3095	28.11	20241203	4650	-14.73	20241211	3095	28.11	20241203	2.00	N	020710	500	100 억	209693	N	N	N	N
17	20241230	090349	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3885	-145	5	-3.60	214477085	54717	6.79	3875	3985	3860	5230	2825	4030	3919.75	1.05	0	-7769	4306	4167	3971	3832	3636	4237	3902	100	1200	500	2410	5	1	20047970	779	9.36	0.57	12	0.27	415.00	6853.00	4650	20241211	-16.45	3095	20241203	25.53	4650	-16.45	20241211	3095	25.53	20241203	4650	-16.45	20241211	3095	25.53	20241203	2.00	N	020710	500	100 억	209693	N	N	N	N
18	20241227	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4030	295	2	7.90	3128772825	785881	127.16	3800	4110	3775	4855	2615	3735	3981.02	0.91	0	28363	4171	3952	3826	3607	3481	4062	3717	100	1120	500	2240	5	1	20047970	808	9.71	0.59	12	3.92	415.00	6853.00	4650	20241211	-13.33	3095	20241203	30.21	4650	-13.33	20241211	3095	30.21	20241203	4650	-13.33	20241211	3095	30.21	20241203	2.11	N	020710	500	100 억	181943	N	N	N	N
19	20241227	150345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	265	2	7.10	2919744705	733875	118.74	3800	4110	3775	4855	2615	3735	3978.53	0.91	0	38830	4171	3952	3826	3607	3481	4062	3717	100	1120	500	2240	5	1	20047970	802	9.64	0.58	12	3.66	415.00	6853.00	4650	20241211	-13.98	3095	20241203	29.24	4650	-13.98	20241211	3095	29.24	20241203	4650	-13.98	20241211	3095	29.24	20241203	2.11	N	020710	500	100 억	181943	N	N	N	N
20	20241227	140347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3900	165	2	4.42	2508614070	630506	102.02	3800	4110	3775	4855	2615	3735	3978.73	0.91	0	47943	4171	3952	3826	3607	3481	4062	3717	100	1120	500	2240	5	1	20047970	782	9.40	0.57	12	3.14	415.00	6853.00	4650	20241211	-16.13	3095	20241203	26.01	4650	-16.13	20241211	3095	26.01	20241203	4650	-16.13	20241211	3095	26.01	20241203	2.11	N	020710	500	100 억	181943	N	N	N	N
21	20241227	130347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3930	195	2	5.22	2392381215	600968	97.24	3800	4110	3775	4855	2615	3735	3980.88	0.91	0	50085	4171	3952	3826	3607	3481	4062	3717	100	1120	500	2240	5	1	20047970	788	9.47	0.57	12	3.00	415.00	6853.00	4650	20241211	-15.48	3095	20241203	26.98	4650	-15.48	20241211	3095	26.98	20241203	4650	-15.48	20241211	3095	26.98	20241203	2.11	N	020710	500	100 억	181943	N	N	N	N
22	20241227	120346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	220	2	5.89	2196486485	551565	89.25	3800	4110	3775	4855	2615	3735	3982.28	0.91	0	54694	4171	3952	3826	3607	3481	4062	3717	100	1120	500	2240	5	1	20047970	793	9.53	0.58	12	2.75	415.00	6853.00	4650	20241211	-14.95	3095	20241203	27.79	4650	-14.95	20241211	3095	27.79	20241203	4650	-14.95	20241211	3095	27.79	20241203	2.11	N	020710	500	100 억	181943	N	N	N	N
23	20241227	110345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4040	305	2	8.17	1871165515	470916	76.20	3800	4110	3775	4855	2615	3735	3973.46	0.91	0	48284	4171	3952	3826	3607	3481	4062	3717	100	1120	500	2240	5	1	20047970	810	9.73	0.59	12	2.35	415.00	6853.00	4650	20241211	-13.12	3095	20241203	30.53	4650	-13.12	20241211	3095	30.53	20241203	4650	-13.12	20241211	3095	30.53	20241203	2.11	N	020710	500	100 억	181943	N	N	N	N
24	20241227	100346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3930	195	2	5.22	863220590	221410	35.83	3800	3995	3775	4855	2615	3735	3898.74	0.91	0	-1957	4171	3952	3826	3607	3481	4062	3717	100	1120	500	2240	5	1	20047970	788	9.47	0.57	12	1.10	415.00	6853.00	4650	20241211	-15.48	3095	20241203	26.98	4650	-15.48	20241211	3095	26.98	20241203	4650	-15.48	20241211	3095	26.98	20241203	2.11	N	020710	500	100 억	181943	N	N	N	N
25	20241227	090348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	60	2	1.61	77594260	20435	3.31	3800	3850	3775	4855	2615	3735	3797.13	0.91	0	-2337	4171	3952	3826	3607	3481	4062	3717	100	1120	500	2240	5	1	20047970	761	9.14	0.55	12	0.10	415.00	6853.00	4650	20241211	-18.39	3095	20241203	22.62	4650	-18.39	20241211	3095	22.62	20241203	4650	-18.39	20241211	3095	22.62	20241203	2.11	N	020710	500	100 억	181943	N	N	N	N
26	20241226	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3735	40	2	1.08	2400170360	617010	285.33	3700	4045	3700	4800	2590	3695	3890.46	0.98	0	-13722	3888	3791	3743	3646	3598	3767	3622	100	1105	500	2210	5	1	20047970	749	9.00	0.55	12	3.08	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4650	-19.68	20241211	3095	20.68	20241203	4650	-19.68	20241211	3095	20.68	20241203	2.42	N	020710	500	100 억	195795	N	N	N	N
27	20241226	150344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3770	75	2	2.03	2285256305	586485	271.22	3700	4045	3700	4800	2590	3695	3896.60	0.98	0	-8663	3888	3791	3743	3646	3598	3767	3622	100	1105	500	2210	5	1	20047970	756	9.08	0.55	12	2.93	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4650	-18.92	20241211	3095	21.81	20241203	4650	-18.92	20241211	3095	21.81	20241203	2.42	N	020710	500	100 억	195795	N	N	N	N
28	20241226	140343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	90	2	2.44	2161522235	553515	255.97	3700	4045	3700	4800	2590	3695	3905.16	0.98	0	-9182	3888	3791	3743	3646	3598	3767	3622	100	1105	500	2210	5	1	20047970	759	9.12	0.55	12	2.76	415.00	6853.00	4650	20241211	-18.60	3095	20241203	22.29	4650	-18.60	20241211	3095	22.29	20241203	4650	-18.60	20241211	3095	22.29	20241203	2.42	N	020710	500	100 억	195795	N	N	N	N
29	20241226	130345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	110	2	2.98	2074468445	530484	245.32	3700	4045	3700	4800	2590	3695	3910.60	0.98	0	-9918	3888	3791	3743	3646	3598	3767	3622	100	1105	500	2210	5	1	20047970	763	9.17	0.56	12	2.65	415.00	6853.00	4650	20241211	-18.17	3095	20241203	22.94	4650	-18.17	20241211	3095	22.94	20241203	4650	-18.17	20241211	3095	22.94	20241203	2.42	N	020710	500	100 억	195795	N	N	N	N
30	20241226	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	110	2	2.98	2015896805	515144	238.22	3700	4045	3700	4800	2590	3695	3913.36	0.98	0	-325	3888	3791	3743	3646	3598	3767	3622	100	1105	500	2210	5	1	20047970	763	9.17	0.56	12	2.57	415.00	6853.00	4650	20241211	-18.17	3095	20241203	22.94	4650	-18.17	20241211	3095	22.94	20241203	4650	-18.17	20241211	3095	22.94	20241203	2.42	N	020710	500	100 억	195795	N	N	N	N
31	20241226	110344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	145	2	3.92	1906457660	486406	224.93	3700	4045	3700	4800	2590	3695	3919.57	0.98	0	-1331	3888	3791	3743	3646	3598	3767	3622	100	1105	500	2210	5	1	20047970	770	9.25	0.56	12	2.43	415.00	6853.00	4650	20241211	-17.42	3095	20241203	24.07	4650	-17.42	20241211	3095	24.07	20241203	4650	-17.42	20241211	3095	24.07	20241203	2.42	N	020710	500	100 억	195795	N	N	N	N
32	20241226	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3910	215	2	5.82	1199290650	305504	141.28	3700	4035	3700	4800	2590	3695	3925.77	0.98	0	22136	3888	3791	3743	3646	3598	3767	3622	100	1105	500	2210	5	1	20047970	784	9.42	0.57	12	1.52	415.00	6853.00	4650	20241211	-15.91	3095	20241203	26.33	4650	-15.91	20241211	3095	26.33	20241203	4650	-15.91	20241211	3095	26.33	20241203	2.42	N	020710	500	100 억	195795	N	N	N	N
33	20241226	090344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3850	155	2	4.19	92186275	24321	11.25	3700	3865	3700	4800	2590	3695	3791.22	0.98	0	6001	3888	3791	3743	3646	3598	3767	3622	100	1105	500	2210	5	1	20047970	772	9.28	0.56	12	0.12	415.00	6853.00	4650	20241211	-17.20	3095	20241203	24.39	4650	-17.20	20241211	3095	24.39	20241203	4650	-17.20	20241211	3095	24.39	20241203	2.42	N	020710	500	100 억	195795	N	N	N	N
34	20241224	160344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3695	-130	5	-3.40	807361915	214045	11.52	3790	3840	3695	4970	2680	3825	3772.15	1.05	0	-14725	4458	4141	3873	3556	3288	4300	3715	100	1145	500	2290	5	1	20047970	741	8.90	0.54	12	1.07	415.00	6853.00	4650	20241211	-20.54	3095	20241203	19.39	4650	-20.54	20241211	3095	19.39	20241203	4650	-20.54	20241211	3095	19.39	20241203	2.45	N	020710	500	100 억	210521	N	N	N	N
35	20241224	150343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3730	-95	5	-2.48	750175435	198604	10.69	3790	3840	3700	4970	2680	3825	3777.24	1.05	0	-13685	4458	4141	3873	3556	3288	4300	3715	100	1145	500	2290	5	1	20047970	748	8.99	0.54	12	0.99	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4650	-19.78	20241211	3095	20.52	20241203	4650	-19.78	20241211	3095	20.52	20241203	2.45	N	020710	500	100 억	210521	N	N	N	N
36	20241224	140342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3765	-60	5	-1.57	601238575	158558	8.54	3790	3840	3755	4970	2680	3825	3791.91	1.05	0	-23729	4458	4141	3873	3556	3288	4300	3715	100	1145	500	2290	5	1	20047970	755	9.07	0.55	12	0.79	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4650	-19.03	20241211	3095	21.65	20241203	4650	-19.03	20241211	3095	21.65	20241203	2.45	N	020710	500	100 억	210521	N	N	N	N
37	20241224	130342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	-30	5	-0.78	521790630	137481	7.40	3790	3840	3755	4970	2680	3825	3795.36	1.05	0	-14979	4458	4141	3873	3556	3288	4300	3715	100	1145	500	2290	5	1	20047970	761	9.14	0.55	12	0.69	415.00	6853.00	4650	20241211	-18.39	3095	20241203	22.62	4650	-18.39	20241211	3095	22.62	20241203	4650	-18.39	20241211	3095	22.62	20241203	2.45	N	020710	500	100 억	210521	N	N	N	N
38	20241224	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	-20	5	-0.52	434226455	114489	6.16	3790	3840	3755	4970	2680	3825	3792.73	1.05	0	-7858	4458	4141	3873	3556	3288	4300	3715	100	1145	500	2290	5	1	20047970	763	9.17	0.56	12	0.57	415.00	6853.00	4650	20241211	-18.17	3095	20241203	22.94	4650	-18.17	20241211	3095	22.94	20241203	4650	-18.17	20241211	3095	22.94	20241203	2.45	N	020710	500	100 억	210521	N	N	N	N
39	20241224	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	-40	5	-1.05	350831240	92586	4.98	3790	3840	3755	4970	2680	3825	3789.24	1.05	0	-8958	4458	4141	3873	3556	3288	4300	3715	100	1145	500	2290	5	1	20047970	759	9.12	0.55	12	0.46	415.00	6853.00	4650	20241211	-18.60	3095	20241203	22.29	4650	-18.60	20241211	3095	22.29	20241203	4650	-18.60	20241211	3095	22.29	20241203	2.45	N	020710	500	100 억	210521	N	N	N	N
40	20241224	100343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	-45	5	-1.18	217267625	57321	3.09	3790	3830	3765	4970	2680	3825	3790.35	1.05	0	-549	4458	4141	3873	3556	3288	4300	3715	100	1145	500	2290	5	1	20047970	758	9.11	0.55	12	0.29	415.00	6853.00	4650	20241211	-18.71	3095	20241203	22.13	4650	-18.71	20241211	3095	22.13	20241203	4650	-18.71	20241211	3095	22.13	20241203	2.45	N	020710	500	100 억	210521	N	N	N	N
41	20241224	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3820	-5	5	-0.13	25349835	6681	0.36	3790	3820	3790	4970	2680	3825	3794.23	1.05	0	4661	4458	4141	3873	3556	3288	4300	3715	100	1145	500	2290	5	1	20047970	766	9.20	0.56	12	0.03	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4650	-17.85	20241211	3095	23.42	20241203	4650	-17.85	20241211	3095	23.42	20241203	2.45	N	020710	500	100 억	210521	N	N	N	N
42	20241223	160341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3825	145	2	3.94	7375748230	1846832	542.62	3610	4190	3605	4780	2580	3680	3993.83	0.52	0	106864	3936	3807	3731	3602	3526	3770	3565	100	1100	500	2200	5	1	20047970	767	9.22	0.56	12	9.21	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4650	-17.74	20241211	3095	23.59	20241203	4650	-17.74	20241211	3095	23.59	20241203	2.37	N	020710	500	100 억	103731	N	N	N	N
43	20241223	150343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3825	145	2	3.94	7185844355	1797219	528.04	3610	4190	3605	4780	2580	3680	3998.31	0.52	0	83072	3936	3807	3731	3602	3526	3770	3565	100	1100	500	2200	5	1	20047970	767	9.22	0.56	12	8.96	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4650	-17.74	20241211	3095	23.59	20241203	4650	-17.74	20241211	3095	23.59	20241203	2.37	N	020710	500	100 억	103731	N	N	N	N
44	20241223	140340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3870	190	2	5.16	6143138095	1529816	449.48	3610	4190	3605	4780	2580	3680	4015.61	0.52	0	80679	3936	3807	3731	3602	3526	3770	3565	100	1100	500	2200	5	1	20047970	776	9.33	0.56	12	7.63	415.00	6853.00	4650	20241211	-16.77	3095	20241203	25.04	4650	-16.77	20241211	3095	25.04	20241203	4650	-16.77	20241211	3095	25.04	20241203	2.37	N	020710	500	100 억	103731	N	N	N	N
45	20241223	130341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3885	205	2	5.57	5536168615	1372449	403.24	3610	4190	3605	4780	2580	3680	4033.79	0.52	0	37403	3936	3807	3731	3602	3526	3770	3565	100	1100	500	2200	5	1	20047970	779	9.36	0.57	12	6.85	415.00	6853.00	4650	20241211	-16.45	3095	20241203	25.53	4650	-16.45	20241211	3095	25.53	20241203	4650	-16.45	20241211	3095	25.53	20241203	2.37	N	020710	500	100 억	103731	N	N	N	N
46	20241223	120342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3740	60	2	1.63	387469575	104373	30.67	3610	3760	3605	4780	2580	3680	3712.35	0.52	0	3532	3936	3807	3731	3602	3526	3770	3565	100	1100	500	2200	5	1	20047970	750	9.01	0.55	12	0.52	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4650	-19.57	20241211	3095	20.84	20241203	4650	-19.57	20241211	3095	20.84	20241203	2.37	N	020710	500	100 억	103731	N	N	N	N
47	20241223	110340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	20	2	0.54	275794495	74366	21.85	3610	3760	3605	4780	2580	3680	3708.61	0.52	0	-3776	3936	3807	3731	3602	3526	3770	3565	100	1100	500	2200	5	1	20047970	742	8.92	0.54	12	0.37	415.00	6853.00	4650	20241211	-20.43	3095	20241203	19.55	4650	-20.43	20241211	3095	19.55	20241203	4650	-20.43	20241211	3095	19.55	20241203	2.37	N	020710	500	100 억	103731	N	N	N	N
48	20241223	100340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3730	50	2	1.36	227470710	61381	18.03	3610	3760	3605	4780	2580	3680	3705.88	0.52	0	-755	3936	3807	3731	3602	3526	3770	3565	100	1100	500	2200	5	1	20047970	748	8.99	0.54	12	0.31	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4650	-19.78	20241211	3095	20.52	20241203	4650	-19.78	20241211	3095	20.52	20241203	2.37	N	020710	500	100 억	103731	N	N	N	N
49	20241223	090341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3650	-30	5	-0.82	25951750	7134	2.10	3610	3720	3605	4780	2580	3680	3637.75	0.52	0	60	3936	3807	3731	3602	3526	3770	3565	100	1100	500	2200	5	1	20047970	732	8.80	0.53	12	0.04	415.00	6853.00	4650	20241211	-21.51	3095	20241203	17.93	4650	-21.51	20241211	3095	17.93	20241203	4650	-21.51	20241211	3095	17.93	20241203	2.37	N	020710	500	100 억	103731	N	N	N	N
50	20241220	160339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	-165	5	-4.29	1245216085	331699	130.93	3845	3860	3655	4995	2695	3845	3754.21	0.61	0	-18219	4031	3937	3891	3797	3751	3915	3775	100	1150	500	2300	5	1	20047970	738	8.87	0.54	12	1.65	415.00	6853.00	4650	20241211	-20.86	3095	20241203	18.90	4650	-20.86	20241211	3095	18.90	20241203	4650	-20.86	20241211	3095	18.90	20241203	2.49	N	020710	500	100 억	121949	N	N	N	N
51	20241220	150340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3705	-140	5	-3.64	1134594030	301629	119.06	3845	3860	3685	4995	2695	3845	3761.55	0.61	0	-15165	4031	3937	3891	3797	3751	3915	3775	100	1150	500	2300	5	1	20047970	743	8.93	0.54	12	1.50	415.00	6853.00	4650	20241211	-20.32	3095	20241203	19.71	4650	-20.32	20241211	3095	19.71	20241203	4650	-20.32	20241211	3095	19.71	20241203	2.49	N	020710	500	100 억	121949	N	N	N	N
52	20241220	140339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3765	-80	5	-2.08	986040115	261632	103.28	3845	3860	3695	4995	2695	3845	3768.81	0.61	0	-7225	4031	3937	3891	3797	3751	3915	3775	100	1150	500	2300	5	1	20047970	755	9.07	0.55	12	1.31	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4650	-19.03	20241211	3095	21.65	20241203	4650	-19.03	20241211	3095	21.65	20241203	2.49	N	020710	500	100 억	121949	N	N	N	N
53	20241220	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	-55	5	-1.43	866729895	230125	90.84	3845	3860	3695	4995	2695	3845	3766.34	0.61	0	771	4031	3937	3891	3797	3751	3915	3775	100	1150	500	2300	5	1	20047970	760	9.13	0.55	12	1.15	415.00	6853.00	4650	20241211	-18.49	3095	20241203	22.46	4650	-18.49	20241211	3095	22.46	20241203	4650	-18.49	20241211	3095	22.46	20241203	2.49	N	020710	500	100 억	121949	N	N	N	N
54	20241220	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3755	-90	5	-2.34	696223780	185057	73.05	3845	3860	3695	4995	2695	3845	3762.21	0.61	0	6553	4031	3937	3891	3797	3751	3915	3775	100	1150	500	2300	5	1	20047970	753	9.05	0.55	12	0.92	415.00	6853.00	4650	20241211	-19.25	3095	20241203	21.32	4650	-19.25	20241211	3095	21.32	20241203	4650	-19.25	20241211	3095	21.32	20241203	2.49	N	020710	500	100 억	121949	N	N	N	N
55	20241220	110338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3755	-90	5	-2.34	487792550	129042	50.94	3845	3860	3740	4995	2695	3845	3780.11	0.61	0	-10382	4031	3937	3891	3797	3751	3915	3775	100	1150	500	2300	5	1	20047970	753	9.05	0.55	12	0.64	415.00	6853.00	4650	20241211	-19.25	3095	20241203	21.32	4650	-19.25	20241211	3095	21.32	20241203	4650	-19.25	20241211	3095	21.32	20241203	2.49	N	020710	500	100 억	121949	N	N	N	N
56	20241220	100339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	-40	5	-1.04	327593565	86539	34.16	3845	3860	3740	4995	2695	3845	3785.50	0.61	0	-6306	4031	3937	3891	3797	3751	3915	3775	100	1150	500	2300	5	1	20047970	763	9.17	0.56	12	0.43	415.00	6853.00	4650	20241211	-18.17	3095	20241203	22.94	4650	-18.17	20241211	3095	22.94	20241203	4650	-18.17	20241211	3095	22.94	20241203	2.49	N	020710	500	100 억	121949	N	N	N	N
57	20241220	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	-65	5	-1.69	34220270	8923	3.52	3845	3860	3770	4995	2695	3845	3835.06	0.61	0	-4062	4031	3937	3891	3797	3751	3915	3775	100	1150	500	2300	5	1	20047970	758	9.11	0.55	12	0.04	415.00	6853.00	4650	20241211	-18.71	3095	20241203	22.13	4650	-18.71	20241211	3095	22.13	20241203	4650	-18.71	20241211	3095	22.13	20241203	2.49	N	020710	500	100 억	121949	N	N	N	N
58	20241219	160339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3845	-165	5	-4.11	959597010	246692	5.57	3970	3985	3845	5210	2810	4010	3889.97	0.54	0	14142	4793	4401	4068	3676	3343	4597	3872	100	1200	500	2400	5	1	20047970	771	9.27	0.56	12	1.23	415.00	6853.00	4650	20241211	-17.31	3095	20241203	24.23	4650	-17.31	20241211	3095	24.23	20241203	4650	-17.31	20241211	3095	24.23	20241203	2.50	N	020710	500	100 억	107807	N	N	N	N
59	20241219	150337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3870	-140	5	-3.49	826370715	212144	4.79	3970	3985	3870	5210	2810	4010	3895.33	0.54	0	9814	4793	4401	4068	3676	3343	4597	3872	100	1200	500	2400	5	1	20047970	776	9.33	0.56	12	1.06	415.00	6853.00	4650	20241211	-16.77	3095	20241203	25.04	4650	-16.77	20241211	3095	25.04	20241203	4650	-16.77	20241211	3095	25.04	20241203	2.50	N	020710	500	100 억	107807	N	N	N	N
60	20241219	140338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	-130	5	-3.24	726372600	186358	4.21	3970	3985	3870	5210	2810	4010	3897.73	0.54	0	6014	4793	4401	4068	3676	3343	4597	3872	100	1200	500	2400	5	1	20047970	778	9.35	0.57	12	0.93	415.00	6853.00	4650	20241211	-16.56	3095	20241203	25.36	4650	-16.56	20241211	3095	25.36	20241203	4650	-16.56	20241211	3095	25.36	20241203	2.50	N	020710	500	100 억	107807	N	N	N	N
61	20241219	130337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	-120	5	-2.99	637615345	163500	3.69	3970	3985	3870	5210	2810	4010	3899.79	0.54	0	3810	4793	4401	4068	3676	3343	4597	3872	100	1200	500	2400	5	1	20047970	780	9.37	0.57	12	0.82	415.00	6853.00	4650	20241211	-16.34	3095	20241203	25.69	4650	-16.34	20241211	3095	25.69	20241203	4650	-16.34	20241211	3095	25.69	20241203	2.50	N	020710	500	100 억	107807	N	N	N	N
62	20241219	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	-120	5	-2.99	581011140	148983	3.36	3970	3985	3870	5210	2810	4010	3899.85	0.54	0	2732	4793	4401	4068	3676	3343	4597	3872	100	1200	500	2400	5	1	20047970	780	9.37	0.57	12	0.74	415.00	6853.00	4650	20241211	-16.34	3095	20241203	25.69	4650	-16.34	20241211	3095	25.69	20241203	4650	-16.34	20241211	3095	25.69	20241203	2.50	N	020710	500	100 억	107807	N	N	N	N
63	20241219	110338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	-130	5	-3.24	506227915	129699	2.93	3970	3985	3870	5210	2810	4010	3903.10	0.54	0	3141	4793	4401	4068	3676	3343	4597	3872	100	1200	500	2400	5	1	20047970	778	9.35	0.57	12	0.65	415.00	6853.00	4650	20241211	-16.56	3095	20241203	25.36	4650	-16.56	20241211	3095	25.36	20241203	4650	-16.56	20241211	3095	25.36	20241203	2.50	N	020710	500	100 억	107807	N	N	N	N
64	20241219	100336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	-120	5	-2.99	417727075	106911	2.41	3970	3985	3870	5210	2810	4010	3907.24	0.54	0	7162	4793	4401	4068	3676	3343	4597	3872	100	1200	500	2400	5	1	20047970	780	9.37	0.57	12	0.53	415.00	6853.00	4650	20241211	-16.34	3095	20241203	25.69	4650	-16.34	20241211	3095	25.69	20241203	4650	-16.34	20241211	3095	25.69	20241203	2.50	N	020710	500	100 억	107807	N	N	N	N
65	20241219	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3975	-35	5	-0.87	46913240	11865	0.27	3970	3985	3930	5210	2810	4010	3953.92	0.54	0	-1774	4793	4401	4068	3676	3343	4597	3872	100	1200	500	2400	5	1	20047970	797	9.58	0.58	12	0.06	415.00	6853.00	4650	20241211	-14.52	3095	20241203	28.43	4650	-14.52	20241211	3095	28.43	20241203	4650	-14.52	20241211	3095	28.43	20241203	2.50	N	020710	500	100 억	107807	N	N	N	N
66	20241218	160336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4010	210	2	5.53	18598842150	4418320	1124.08	3770	4460	3735	4940	2660	3800	4209.56	0.09	0	89809	4000	3900	3790	3690	3580	3845	3635	100	1140	500	2280	5	1	20047970	804	9.66	0.59	12	22.04	415.00	6853.00	4650	20241211	-13.76	3095	20241203	29.56	4650	-13.76	20241211	3095	29.56	20241203	4650	-13.76	20241211	3095	29.56	20241203	2.46	N	020710	500	100 억	18538	N	N	N	N
67	20241218	150338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3980	180	2	4.74	18306267700	4344872	1105.39	3770	4460	3735	4940	2660	3800	4213.30	0.09	0	83433	4000	3900	3790	3690	3580	3845	3635	100	1140	500	2280	5	1	20047970	798	9.59	0.58	12	21.67	415.00	6853.00	4650	20241211	-14.41	3095	20241203	28.59	4650	-14.41	20241211	3095	28.59	20241203	4650	-14.41	20241211	3095	28.59	20241203	2.46	N	020710	500	100 억	18538	N	N	N	N
68	20241218	140337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4040	240	2	6.32	17759736645	4208592	1070.72	3770	4460	3735	4940	2660	3800	4219.88	0.09	0	74644	4000	3900	3790	3690	3580	3845	3635	100	1140	500	2280	5	1	20047970	810	9.73	0.59	12	20.99	415.00	6853.00	4650	20241211	-13.12	3095	20241203	30.53	4650	-13.12	20241211	3095	30.53	20241203	4650	-13.12	20241211	3095	30.53	20241203	2.46	N	020710	500	100 억	18538	N	N	N	N
69	20241218	130337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4145	345	2	9.08	16126591950	3807100	968.57	3770	4460	3735	4940	2660	3800	4235.93	0.09	0	82404	4000	3900	3790	3690	3580	3845	3635	100	1140	500	2280	5	1	20047970	831	9.99	0.60	12	18.99	415.00	6853.00	4650	20241211	-10.86	3095	20241203	33.93	4650	-10.86	20241211	3095	33.93	20241203	4650	-10.86	20241211	3095	33.93	20241203	2.46	N	020710	500	100 억	18538	N	N	N	N
70	20241218	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4295	495	2	13.03	9435221550	2209470	562.12	3770	4460	3735	4940	2660	3800	4270.36	0.09	0	29493	4000	3900	3790	3690	3580	3845	3635	100	1140	500	2280	5	1	20047970	861	10.35	0.63	12	11.02	415.00	6853.00	4650	20241211	-7.63	3095	20241203	38.77	4650	-7.63	20241211	3095	38.77	20241203	4650	-7.63	20241211	3095	38.77	20241203	2.46	N	020710	500	100 억	18538	N	N	N	N
71	20241218	110338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	-10	5	-0.26	225148210	59908	15.24	3770	3790	3735	4940	2660	3800	3758.23	0.09	0	6679	4000	3900	3790	3690	3580	3845	3635	100	1140	500	2280	5	1	20047970	760	9.13	0.55	12	0.30	415.00	6853.00	4650	20241211	-18.49	3095	20241203	22.46	4650	-18.49	20241211	3095	22.46	20241203	4650	-18.49	20241211	3095	22.46	20241203	2.46	N	020710	500	100 억	18538	N	N	N	N
72	20241218	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	-20	5	-0.53	192440485	51252	13.04	3770	3790	3735	4940	2660	3800	3754.79	0.09	0	5034	4000	3900	3790	3690	3580	3845	3635	100	1140	500	2280	5	1	20047970	758	9.11	0.55	12	0.26	415.00	6853.00	4650	20241211	-18.71	3095	20241203	22.13	4650	-18.71	20241211	3095	22.13	20241203	4650	-18.71	20241211	3095	22.13	20241203	2.46	N	020710	500	100 억	18538	N	N	N	N
73	20241218	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	-15	5	-0.39	24194170	6416	1.63	3770	3790	3760	4940	2660	3800	3770.91	0.09	0	1180	4000	3900	3790	3690	3580	3845	3635	100	1140	500	2280	5	1	20047970	759	9.12	0.55	12	0.03	415.00	6853.00	4650	20241211	-18.60	3095	20241203	22.29	4650	-18.60	20241211	3095	22.29	20241203	4650	-18.60	20241211	3095	22.29	20241203	2.46	N	020710	500	100 억	18538	N	N	N	N
74	20241217	160335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	-130	5	-3.31	1465672385	387512	25.38	3890	3890	3680	5100	2755	3930	3782.21	0.07	0	3869	4746	4337	4096	3687	3446	4217	3567	100	1170	500	2350	5	1	20047970	762	9.16	0.55	12	1.93	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4650	-18.28	20241211	3095	22.78	20241203	4650	-18.28	20241211	3095	22.78	20241203	2.26	N	020710	500	100 억	14669	N	N	N	N
75	20241217	150336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	-145	5	-3.69	1398719315	369851	24.23	3890	3890	3680	5100	2755	3930	3781.79	0.07	0	4432	4746	4337	4096	3687	3446	4217	3567	100	1170	500	2350	5	1	20047970	759	9.12	0.55	12	1.84	415.00	6853.00	4650	20241211	-18.60	3095	20241203	22.29	4650	-18.60	20241211	3095	22.29	20241203	4650	-18.60	20241211	3095	22.29	20241203	2.26	N	020710	500	100 억	14669	N	N	N	N
76	20241217	140338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	-135	5	-3.44	1289425140	340846	22.33	3890	3890	3680	5100	2755	3930	3782.96	0.07	0	5382	4746	4337	4096	3687	3446	4217	3567	100	1170	500	2350	5	1	20047970	761	9.14	0.55	12	1.70	415.00	6853.00	4650	20241211	-18.39	3095	20241203	22.62	4650	-18.39	20241211	3095	22.62	20241203	4650	-18.39	20241211	3095	22.62	20241203	2.26	N	020710	500	100 억	14669	N	N	N	N
77	20241217	130332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	-135	5	-3.44	1114328230	294314	19.28	3890	3890	3680	5100	2755	3930	3786.13	0.07	0	3816	4746	4337	4096	3687	3446	4217	3567	100	1170	500	2350	5	1	20047970	761	9.14	0.55	12	1.47	415.00	6853.00	4650	20241211	-18.39	3095	20241203	22.62	4650	-18.39	20241211	3095	22.62	20241203	4650	-18.39	20241211	3095	22.62	20241203	2.26	N	020710	500	100 억	14669	N	N	N	N
78	20241217	120337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	-90	5	-2.29	1050060290	277403	18.17	3890	3890	3680	5100	2755	3930	3785.26	0.07	0	4251	4746	4337	4096	3687	3446	4217	3567	100	1170	500	2350	5	1	20047970	770	9.25	0.56	12	1.38	415.00	6853.00	4650	20241211	-17.42	3095	20241203	24.07	4650	-17.42	20241211	3095	24.07	20241203	4650	-17.42	20241211	3095	24.07	20241203	2.26	N	020710	500	100 억	14669	N	N	N	N
79	20241217	110336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3825	-105	5	-2.67	910158875	240979	15.79	3890	3890	3680	5100	2755	3930	3776.84	0.07	0	3784	4746	4337	4096	3687	3446	4217	3567	100	1170	500	2350	5	1	20047970	767	9.22	0.56	12	1.20	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4650	-17.74	20241211	3095	23.59	20241203	4650	-17.74	20241211	3095	23.59	20241203	2.26	N	020710	500	100 억	14669	N	N	N	N
80	20241217	100331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3730	-200	5	-5.09	668603740	177197	11.61	3890	3890	3680	5100	2755	3930	3773.11	0.07	0	2522	4746	4337	4096	3687	3446	4217	3567	100	1170	500	2350	5	1	20047970	748	8.99	0.54	12	0.88	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4650	-19.78	20241211	3095	20.52	20241203	4650	-19.78	20241211	3095	20.52	20241203	2.26	N	020710	500	100 억	14669	N	N	N	N
81	20241217	090336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3820	-110	5	-2.80	90529710	23527	1.54	3890	3890	3805	5100	2755	3930	3847.45	0.07	0	519	4746	4337	4096	3687	3446	4217	3567	100	1170	500	2350	5	1	20047970	766	9.20	0.56	12	0.12	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4650	-17.85	20241211	3095	23.42	20241203	4650	-17.85	20241211	3095	23.42	20241203	2.26	N	020710	500	100 억	14669	N	N	N	N
82	20241216	160335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3930	-180	5	-4.38	6456419845	1520738	234.15	4280	4505	3855	5340	2880	4110	4245.80	0.39	0	-62771	4333	4221	4088	3976	3843	4277	4032	100	1230	500	2460	5	1	20047970	788	9.47	0.57	12	7.59	415.00	6853.00	4650	20241211	-15.48	3095	20241203	26.98	4650	-15.48	20241211	3095	26.98	20241203	4650	-15.48	20241211	3095	26.98	20241203	1.95	N	020710	500	100 억	77561	N	N	N	N
83	20241216	150336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	-140	5	-3.41	6088933860	1426931	219.70	4280	4505	3930	5340	2880	4110	4267.25	0.39	0	-58334	4333	4221	4088	3976	3843	4277	4032	100	1230	500	2460	5	1	20047970	796	9.57	0.58	12	7.12	415.00	6853.00	4650	20241211	-14.62	3095	20241203	28.27	4650	-14.62	20241211	3095	28.27	20241203	4650	-14.62	20241211	3095	28.27	20241203	1.95	N	020710	500	100 억	77561	N	N	N	N
84	20241216	140335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	-105	5	-2.55	5865688895	1370971	211.09	4280	4505	3930	5340	2880	4110	4278.60	0.39	0	-56619	4333	4221	4088	3976	3843	4277	4032	100	1230	500	2460	5	1	20047970	803	9.65	0.58	12	6.84	415.00	6853.00	4650	20241211	-13.87	3095	20241203	29.40	4650	-13.87	20241211	3095	29.40	20241203	4650	-13.87	20241211	3095	29.40	20241203	1.95	N	020710	500	100 억	77561	N	N	N	N
85	20241216	130337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4115	5	2	0.12	5495462490	1278697	196.88	4280	4505	4095	5340	2880	4110	4297.83	0.39	0	-54085	4333	4221	4088	3976	3843	4277	4032	100	1230	500	2460	5	1	20047970	825	9.92	0.60	12	6.38	415.00	6853.00	4650	20241211	-11.51	3095	20241203	32.96	4650	-11.51	20241211	3095	32.96	20241203	4650	-11.51	20241211	3095	32.96	20241203	1.95	N	020710	500	100 억	77561	N	N	N	N
86	20241216	120337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	25	2	0.61	5303153410	1231907	189.68	4280	4505	4115	5340	2880	4110	4304.97	0.39	0	-50223	4333	4221	4088	3976	3843	4277	4032	100	1230	500	2460	5	1	20047970	829	9.96	0.60	12	6.14	415.00	6853.00	4650	20241211	-11.08	3095	20241203	33.60	4650	-11.08	20241211	3095	33.60	20241203	4650	-11.08	20241211	3095	33.60	20241203	1.95	N	020710	500	100 억	77561	N	N	N	N
87	20241216	110336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	50	2	1.22	5022778865	1164269	179.26	4280	4505	4115	5340	2880	4110	4314.25	0.39	0	-41827	4333	4221	4088	3976	3843	4277	4032	100	1230	500	2460	5	1	20047970	834	10.02	0.61	12	5.81	415.00	6853.00	4650	20241211	-10.54	3095	20241203	34.41	4650	-10.54	20241211	3095	34.41	20241203	4650	-10.54	20241211	3095	34.41	20241203	1.95	N	020710	500	100 억	77561	N	N	N	N
88	20241216	100336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	115	2	2.80	4519007325	1043313	160.64	4280	4505	4150	5340	2880	4110	4331.58	0.39	0	-38778	4333	4221	4088	3976	3843	4277	4032	100	1230	500	2460	5	1	20047970	847	10.18	0.62	12	5.20	415.00	6853.00	4650	20241211	-9.14	3095	20241203	36.51	4650	-9.14	20241211	3095	36.51	20241203	4650	-9.14	20241211	3095	36.51	20241203	1.95	N	020710	500	100 억	77561	N	N	N	N
89	20241216	090336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4390	280	2	6.81	1888749540	433274	66.71	4280	4465	4230	5340	2880	4110	4359.74	0.39	0	-39968	4333	4221	4088	3976	3843	4277	4032	100	1230	500	2460	5	1	20047970	880	10.58	0.64	12	2.16	415.00	6853.00	4650	20241211	-5.59	3095	20241203	41.84	4650	-5.59	20241211	3095	41.84	20241203	4650	-5.59	20241211	3095	41.84	20241203	1.95	N	020710	500	100 억	77561	N	N	N	N
90	20241213	160330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4110	100	2	2.49	2568475835	624690	72.86	4025	4200	3955	5210	2810	4010	4111.61	0.17	0	43854	4323	4166	4048	3891	3773	4107	3832	100	1200	500	2400	5	1	20047970	824	9.90	0.60	12	3.12	415.00	6853.00	4650	20241211	-11.61	3095	20241203	32.79	4650	-11.61	20241211	3095	32.79	20241203	4650	-11.61	20241211	3095	32.79	20241203	1.71	N	020710	500	100 억	33592	N	N	N	N
91	20241213	150335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	125	2	3.12	2336657640	568302	66.29	4025	4200	3955	5210	2810	4010	4111.66	0.17	0	44163	4323	4166	4048	3891	3773	4107	3832	100	1200	500	2400	5	1	20047970	829	9.96	0.60	12	2.83	415.00	6853.00	4650	20241211	-11.08	3095	20241203	33.60	4650	-11.08	20241211	3095	33.60	20241203	4650	-11.08	20241211	3095	33.60	20241203	1.71	N	020710	500	100 억	33592	N	N	N	N
92	20241213	140336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4180	170	2	4.24	1813795645	442027	51.56	4025	4200	3955	5210	2810	4010	4103.37	0.17	0	33752	4323	4166	4048	3891	3773	4107	3832	100	1200	500	2400	5	1	20047970	838	10.07	0.61	12	2.20	415.00	6853.00	4650	20241211	-10.11	3095	20241203	35.06	4650	-10.11	20241211	3095	35.06	20241203	4650	-10.11	20241211	3095	35.06	20241203	1.71	N	020710	500	100 억	33592	N	N	N	N
93	20241213	130336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	150	2	3.74	1362606995	333420	38.89	4025	4200	3955	5210	2810	4010	4086.77	0.17	0	20692	4323	4166	4048	3891	3773	4107	3832	100	1200	500	2400	5	1	20047970	834	10.02	0.61	12	1.66	415.00	6853.00	4650	20241211	-10.54	3095	20241203	34.41	4650	-10.54	20241211	3095	34.41	20241203	4650	-10.54	20241211	3095	34.41	20241203	1.71	N	020710	500	100 억	33592	N	N	N	N
94	20241213	120336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4125	115	2	2.87	1153749335	282774	32.98	4025	4200	3955	5210	2810	4010	4080.12	0.17	0	23625	4323	4166	4048	3891	3773	4107	3832	100	1200	500	2400	5	1	20047970	827	9.94	0.60	12	1.41	415.00	6853.00	4650	20241211	-11.29	3095	20241203	33.28	4650	-11.29	20241211	3095	33.28	20241203	4650	-11.29	20241211	3095	33.28	20241203	1.71	N	020710	500	100 억	33592	N	N	N	N
95	20241213	110335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4095	85	2	2.12	964439020	236663	27.60	4025	4200	3955	5210	2810	4010	4075.17	0.17	0	20526	4323	4166	4048	3891	3773	4107	3832	100	1200	500	2400	5	1	20047970	821	9.87	0.60	12	1.18	415.00	6853.00	4650	20241211	-11.94	3095	20241203	32.31	4650	-11.94	20241211	3095	32.31	20241203	4650	-11.94	20241211	3095	32.31	20241203	1.71	N	020710	500	100 억	33592	N	N	N	N
96	20241213	100335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3980	-30	5	-0.75	632722000	155400	18.13	4025	4200	3955	5210	2810	4010	4071.59	0.17	0	9361	4323	4166	4048	3891	3773	4107	3832	100	1200	500	2400	5	1	20047970	798	9.59	0.58	12	0.78	415.00	6853.00	4650	20241211	-14.41	3095	20241203	28.59	4650	-14.41	20241211	3095	28.59	20241203	4650	-14.41	20241211	3095	28.59	20241203	1.71	N	020710	500	100 억	33592	N	N	N	N
97	20241213	090335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	125	2	3.12	180825930	43594	5.08	4025	4200	4025	5210	2810	4010	4148.11	0.17	0	6003	4323	4166	4048	3891	3773	4107	3832	100	1200	500	2400	5	1	20047970	829	9.96	0.60	12	0.22	415.00	6853.00	4650	20241211	-11.08	3095	20241203	33.60	4650	-11.08	20241211	3095	33.60	20241203	4650	-11.08	20241211	3095	33.60	20241203	1.71	N	020710	500	100 억	33592	N	N	N	N
98	20241212	160335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4010	-190	5	-4.52	3412875955	844931	12.50	4200	4205	3930	5460	2940	4200	4038.71	0.31	0	-28219	5160	4680	4170	3690	3180	4920	3930	100	1260	500	2520	5	1	20047970	804	9.66	0.59	12	4.21	415.00	6853.00	4650	20241211	-13.76	3095	20241203	29.56	4650	-13.76	20241211	3095	29.56	20241203	4650	-13.76	20241211	3095	29.56	20241203	1.74	N	020710	500	100 억	61786	N	N	N	N
99	20241212	150334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4025	-175	5	-4.17	3166500355	783546	11.59	4200	4205	3930	5460	2940	4200	4040.64	0.31	0	-27741	5160	4680	4170	3690	3180	4920	3930	100	1260	500	2520	5	1	20047970	807	9.70	0.59	12	3.91	415.00	6853.00	4650	20241211	-13.44	3095	20241203	30.05	4650	-13.44	20241211	3095	30.05	20241203	4650	-13.44	20241211	3095	30.05	20241203	1.74	N	020710	500	100 억	61786	N	N	N	N
100	20241212	140334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	-115	5	-2.74	2958516035	732129	10.83	4200	4205	3930	5460	2940	4200	4040.33	0.31	0	-26168	5160	4680	4170	3690	3180	4920	3930	100	1260	500	2520	5	1	20047970	819	9.84	0.60	12	3.65	415.00	6853.00	4650	20241211	-12.15	3095	20241203	31.99	4650	-12.15	20241211	3095	31.99	20241203	4650	-12.15	20241211	3095	31.99	20241203	1.74	N	020710	500	100 억	61786	N	N	N	N
101	20241212	130332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4045	-155	5	-3.69	2838242080	702613	10.39	4200	4205	3930	5460	2940	4200	4038.87	0.31	0	-26110	5160	4680	4170	3690	3180	4920	3930	100	1260	500	2520	5	1	20047970	811	9.75	0.59	12	3.50	415.00	6853.00	4650	20241211	-13.01	3095	20241203	30.69	4650	-13.01	20241211	3095	30.69	20241203	4650	-13.01	20241211	3095	30.69	20241203	1.74	N	020710	500	100 억	61786	N	N	N	N
102	20241212	120332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4030	-170	5	-4.05	2593645630	642096	9.50	4200	4205	3930	5460	2940	4200	4038.59	0.31	0	-21321	5160	4680	4170	3690	3180	4920	3930	100	1260	500	2520	5	1	20047970	808	9.71	0.59	12	3.20	415.00	6853.00	4650	20241211	-13.33	3095	20241203	30.21	4650	-13.33	20241211	3095	30.21	20241203	4650	-13.33	20241211	3095	30.21	20241203	1.74	N	020710	500	100 억	61786	N	N	N	N
103	20241212	110332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4110	-90	5	-2.14	2247895020	556672	8.23	4200	4205	3930	5460	2940	4200	4037.23	0.31	0	-19846	5160	4680	4170	3690	3180	4920	3930	100	1260	500	2520	5	1	20047970	824	9.90	0.60	12	2.78	415.00	6853.00	4650	20241211	-11.61	3095	20241203	32.79	4650	-11.61	20241211	3095	32.79	20241203	4650	-11.61	20241211	3095	32.79	20241203	1.74	N	020710	500	100 억	61786	N	N	N	N
104	20241212	100331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	-240	5	-5.71	1650723750	410565	6.07	4200	4205	3930	5460	2940	4200	4019.31	0.31	0	-16537	5160	4680	4170	3690	3180	4920	3930	100	1260	500	2520	5	1	20047970	794	9.54	0.58	12	2.05	415.00	6853.00	4650	20241211	-14.84	3095	20241203	27.95	4650	-14.84	20241211	3095	27.95	20241203	4650	-14.84	20241211	3095	27.95	20241203	1.74	N	020710	500	100 억	61786	N	N	N	N
105	20241212	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	-195	5	-4.64	404310315	98373	1.45	4200	4205	4000	5460	2940	4200	4107.16	0.31	0	4015	5160	4680	4170	3690	3180	4920	3930	100	1260	500	2520	5	1	20047970	803	9.65	0.58	12	0.49	415.00	6853.00	4650	20241211	-13.87	3095	20241203	29.40	4650	-13.87	20241211	3095	29.40	20241203	4650	-13.87	20241211	3095	29.40	20241203	1.74	N	020710	500	100 억	61786	N	N	N	N
106	20241211	160331	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4200	320	2	8.25	29271365230	6723062	318.91	3900	4650	3660	5040	2720	3880	4353.96	0.10	0	42440	4500	4190	3960	3650	3420	4075	3535	100	1160	500	2320	5	1	20047970	842	10.12	0.61	12	33.53	415.00	6853.00	4780	20231204	-12.13	3095	20241203	35.70	4650	-9.68	20241211	3095	35.70	20241203	4650	-9.68	20241211	3095	35.70	20241203	1.39	N	020710	500	100 억	19401	N	N	N	N
107	20241211	150250	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4100	220	2	5.67	28423549925	6519547	309.26	3900	4650	3660	5040	2720	3880	4359.76	0.10	0	25512	4500	4190	3960	3650	3420	4075	3535	100	1160	500	2320	5	1	20047970	822	9.88	0.60	12	32.52	415.00	6853.00	4780	20231204	-14.23	3095	20241203	32.47	4650	-11.83	20241211	3095	32.47	20241203	4650	-11.83	20241211	3095	32.47	20241203	1.39	N	020710	500	100 억	19401	N	N	N	N
108	20241211	140333	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4265	385	2	9.92	24693238830	5630324	267.07	3900	4650	3660	5040	2720	3880	4385.78	0.10	0	-10087	4500	4190	3960	3650	3420	4075	3535	100	1160	500	2320	5	1	20047970	855	10.28	0.62	12	28.08	415.00	6853.00	4780	20231204	-10.77	3095	20241203	37.80	4650	-8.28	20241211	3095	37.80	20241203	4650	-8.28	20241211	3095	37.80	20241203	1.39	N	020710	500	100 억	19401	N	N	N	N
109	20241211	130334	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4495	615	2	15.85	15255384205	3490507	165.57	3900	4650	3660	5040	2720	3880	4370.57	0.10	0	-3470	4500	4190	3960	3650	3420	4075	3535	100	1160	500	2320	5	1	20047970	901	10.83	0.66	12	17.41	415.00	6853.00	4780	20231204	-5.96	3095	20241203	45.23	4650	-3.33	20241211	3095	45.23	20241203	4650	-3.33	20241211	3095	45.23	20241203	1.39	N	020710	500	100 억	19401	N	N	N	N
110	20241211	120335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3815	-65	5	-1.68	1462899545	387456	18.38	3900	3950	3660	5040	2720	3880	3775.59	0.10	0	6787	4500	4190	3960	3650	3420	4075	3535	100	1160	500	2320	5	1	20047970	765	9.19	0.56	12	1.93	415.00	6853.00	4780	20231204	-20.19	3095	20241203	23.26	4535	-15.88	20241209	3095	23.26	20241203	4535	-15.88	20241209	3095	23.26	20241203	1.39	N	020710	500	100 억	19401	N	N	N	N
111	20241211	110333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	-170	5	-4.38	1295951155	343024	16.27	3900	3950	3660	5040	2720	3880	3777.95	0.10	0	6339	4500	4190	3960	3650	3420	4075	3535	100	1160	500	2320	5	1	20047970	744	8.94	0.54	12	1.71	415.00	6853.00	4780	20231204	-22.38	3095	20241203	19.87	4535	-18.19	20241209	3095	19.87	20241203	4535	-18.19	20241209	3095	19.87	20241203	1.39	N	020710	500	100 억	19401	N	N	N	N
112	20241211	100334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	-200	5	-5.15	1090369375	287273	13.63	3900	3950	3660	5040	2720	3880	3795.52	0.10	0	5912	4500	4190	3960	3650	3420	4075	3535	100	1160	500	2320	5	1	20047970	738	8.87	0.54	12	1.43	415.00	6853.00	4780	20231204	-23.01	3095	20241203	18.90	4535	-18.85	20241209	3095	18.90	20241203	4535	-18.85	20241209	3095	18.90	20241203	1.39	N	020710	500	100 억	19401	N	N	N	N
113	20241211	090335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	0	3	0.00	175163700	44951	2.13	3900	3935	3880	5040	2720	3880	3896.86	0.10	0	-2068	4500	4190	3960	3650	3420	4075	3535	100	1160	500	2320	5	1	20047970	778	9.35	0.57	12	0.22	415.00	6853.00	4780	20231204	-18.83	3095	20241203	25.36	4535	-14.44	20241209	3095	25.36	20241203	4535	-14.44	20241209	3095	25.36	20241203	1.39	N	020710	500	100 억	19401	N	N	N	N
114	20241210	160332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	-160	5	-3.96	8462748435	2085561	33.04	3985	4270	3730	5250	2830	4040	4058.34	0.10	0	100	4936	4487	4086	3637	3236	4287	3437	100	1210	500	2420	5	1	20047970	778	9.35	0.57	12	10.40	415.00	6853.00	4810	20231201	-19.33	3095	20241203	25.36	4535	-14.44	20241209	3095	25.36	20241203	4535	-14.44	20241209	3095	25.36	20241203	1.50	N	020710	500	100 억	19311	N	N	N	N
115	20241210	150332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3920	-120	5	-2.97	8185421620	2013922	31.90	3985	4270	3730	5250	2830	4040	4064.42	0.10	0	-4515	4936	4487	4086	3637	3236	4287	3437	100	1210	500	2420	5	1	20047970	786	9.45	0.57	12	10.05	415.00	6853.00	4810	20231201	-18.50	3095	20241203	26.66	4535	-13.56	20241209	3095	26.66	20241203	4535	-13.56	20241209	3095	26.66	20241203	1.50	N	020710	500	100 억	19311	N	N	N	N
116	20241210	140332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3830	-210	5	-5.20	7792545880	1912148	30.29	3985	4270	3730	5250	2830	4040	4075.29	0.10	0	-4467	4936	4487	4086	3637	3236	4287	3437	100	1210	500	2420	5	1	20047970	768	9.23	0.56	12	9.54	415.00	6853.00	4810	20231201	-20.37	3095	20241203	23.75	4535	-15.55	20241209	3095	23.75	20241203	4535	-15.55	20241209	3095	23.75	20241203	1.50	N	020710	500	100 억	19311	N	N	N	N
117	20241210	130331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	-200	5	-4.95	7421062175	1814322	28.74	3985	4270	3735	5250	2830	4040	4090.27	0.10	0	-6229	4936	4487	4086	3637	3236	4287	3437	100	1210	500	2420	5	1	20047970	770	9.25	0.56	12	9.05	415.00	6853.00	4810	20231201	-20.17	3095	20241203	24.07	4535	-15.33	20241209	3095	24.07	20241203	4535	-15.33	20241209	3095	24.07	20241203	1.50	N	020710	500	100 억	19311	N	N	N	N
118	20241210	120331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	95	2	2.35	6143072520	1487388	23.56	3985	4270	3950	5250	2830	4040	4130.11	0.10	0	-10766	4936	4487	4086	3637	3236	4287	3437	100	1210	500	2420	5	1	20047970	829	9.96	0.60	12	7.42	415.00	6853.00	4810	20231201	-14.03	3095	20241203	33.60	4535	-8.82	20241209	3095	33.60	20241203	4535	-8.82	20241209	3095	33.60	20241203	1.50	N	020710	500	100 억	19311	N	N	N	N
119	20241210	110331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4130	90	2	2.23	4597007270	1115787	17.67	3985	4270	3950	5250	2830	4040	4119.98	0.10	0	834	4936	4487	4086	3637	3236	4287	3437	100	1210	500	2420	5	1	20047970	828	9.95	0.60	12	5.57	415.00	6853.00	4810	20231201	-14.14	3095	20241203	33.44	4535	-8.93	20241209	3095	33.44	20241203	4535	-8.93	20241209	3095	33.44	20241203	1.50	N	020710	500	100 억	19311	N	N	N	N
120	20241210	100331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	95	2	2.35	2723390530	668509	10.59	3985	4200	3950	5250	2830	4040	4073.83	0.10	0	16253	4936	4487	4086	3637	3236	4287	3437	100	1210	500	2420	5	1	20047970	829	9.96	0.60	12	3.33	415.00	6853.00	4810	20231201	-14.03	3095	20241203	33.60	4535	-8.82	20241209	3095	33.60	20241203	4535	-8.82	20241209	3095	33.60	20241203	1.50	N	020710	500	100 억	19311	N	N	N	N
121	20241210	090334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	-80	5	-1.98	336135745	84079	1.33	3985	4090	3950	5250	2830	4040	3997.80	0.10	0	-3066	4936	4487	4086	3637	3236	4287	3437	100	1210	500	2420	5	1	20047970	794	9.54	0.58	12	0.42	415.00	6853.00	4810	20231201	-17.67	3095	20241203	27.95	4535	-12.68	20241209	3095	27.95	20241203	4535	-12.68	20241209	3095	27.95	20241203	1.50	N	020710	500	100 억	19311	N	N	N	N
122	20241209	160329	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4040	160	2	4.12	26370025400	6260764	406.97	4300	4535	3685	5040	2720	3880	4212.14	0.17	0	-14940	4630	4255	3715	3340	2800	4442	3527	100	1160	500	2320	5	1	20047970	810	9.73	0.59	12	31.23	415.00	6853.00	4950	20231130	-18.38	3095	20241203	30.53	4535	-10.92	20241209	3095	30.53	20241203	4535	-10.92	20241209	3095	30.53	20241203	1.59	N	020710	500	100 억	34051	N	N	N	N
123	20241209	150332	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4050	170	2	4.38	24670795185	5844043	379.88	4300	4535	3685	5040	2720	3880	4221.53	0.17	0	-24916	4630	4255	3715	3340	2800	4442	3527	100	1160	500	2320	5	1	20047970	812	9.76	0.59	12	29.15	415.00	6853.00	4950	20231130	-18.18	3095	20241203	30.86	4535	-10.69	20241209	3095	30.86	20241203	4535	-10.69	20241209	3095	30.86	20241203	1.59	N	020710	500	100 억	34051	N	N	N	N
124	20241209	140331	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3775	-105	5	-2.71	14962838075	3547324	230.59	4300	4535	3685	5040	2720	3880	4218.06	0.17	0	-4259	4630	4255	3715	3340	2800	4442	3527	100	1160	500	2320	5	1	20047970	757	9.10	0.55	12	17.69	415.00	6853.00	4950	20231130	-23.74	3095	20241203	21.97	4535	-16.76	20241209	3095	21.97	20241203	4535	-16.76	20241209	3095	21.97	20241203	1.59	N	020710	500	100 억	34051	N	N	N	N
125	20241209	130332	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4035	155	2	3.99	13858258945	3259184	211.86	4300	4535	3875	5040	2720	3880	4252.06	0.17	0	-24903	4630	4255	3715	3340	2800	4442	3527	100	1160	500	2320	5	1	20047970	809	9.72	0.59	12	16.26	415.00	6853.00	4950	20231130	-18.48	3095	20241203	30.37	4535	-11.03	20241209	3095	30.37	20241203	4535	-11.03	20241209	3095	30.37	20241203	1.59	N	020710	500	100 억	34051	N	N	N	N
126	20241209	120331	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4325	445	2	11.47	11633357850	2720642	176.85	4300	4535	3875	5040	2720	3880	4275.96	0.17	0	-25011	4630	4255	3715	3340	2800	4442	3527	100	1160	500	2320	5	1	20047970	867	10.42	0.63	12	13.57	415.00	6853.00	4950	20231130	-12.63	3095	20241203	39.74	4535	-4.63	20241209	3095	39.74	20241203	4535	-4.63	20241209	3095	39.74	20241203	1.59	N	020710	500	100 억	34051	N	N	N	N
127	20241209	110332	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4355	475	2	12.24	10483619300	2457823	159.77	4300	4535	3875	5040	2720	3880	4265.41	0.17	0	-13719	4630	4255	3715	3340	2800	4442	3527	100	1160	500	2320	5	1	20047970	873	10.49	0.64	12	12.26	415.00	6853.00	4950	20231130	-12.02	3095	20241203	40.71	4535	-3.97	20241209	3095	40.71	20241203	4535	-3.97	20241209	3095	40.71	20241203	1.59	N	020710	500	100 억	34051	N	N	N	N
128	20241209	100331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4105	225	2	5.80	4841789235	1167270	75.88	4300	4350	3875	5040	2720	3880	4147.96	0.17	0	-20063	4630	4255	3715	3340	2800	4442	3527	100	1160	500	2320	5	1	20047970	823	9.89	0.60	12	5.82	415.00	6853.00	4950	20231130	-17.07	3095	20241203	32.63	4515	-9.08	20240219	3095	32.63	20241203	4530	-9.38	20231212	3095	32.63	20241203	1.59	N	020710	500	100 억	34051	N	N	N	N
129	20241209	090329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4145	265	2	6.83	701097100	165222	10.74	4300	4310	4050	5040	2720	3880	4243.36	0.17	0	2787	4630	4255	3715	3340	2800	4442	3527	100	1160	500	2320	5	1	20047970	831	9.99	0.60	12	0.82	415.00	6853.00	4950	20231130	-16.26	3095	20241203	33.93	4515	-8.19	20240219	3095	33.93	20241203	4530	-8.50	20231212	3095	33.93	20241203	1.59	N	020710	500	100 억	34051	N	N	N	N
130	20241206	160329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	715	2	22.59	5787089095	1522536	463.80	3175	4090	3175	4110	2220	3165	3800.86	0.14	0	5664	3571	3367	3266	3062	2961	3317	3012	100	945	500	1890	5	1	20047970	778	9.35	0.57	12	7.59	415.00	6853.00	5250	20231129	-26.10	3095	20241203	25.36	4515	-14.06	20240219	3095	25.36	20241203	4560	-14.91	20231207	3095	25.36	20241203	1.16	N	020710	500	100 억	27693	N	N	N	N
131	20241206	150329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	715	2	22.59	5554973670	1462172	445.41	3175	4090	3175	4110	2220	3165	3799.12	0.14	0	6263	3571	3367	3266	3062	2961	3317	3012	100	945	500	1890	5	1	20047970	778	9.35	0.57	12	7.29	415.00	6853.00	5250	20231129	-26.10	3095	20241203	25.36	4515	-14.06	20240219	3095	25.36	20241203	4560	-14.91	20231207	3095	25.36	20241203	1.16	N	020710	500	100 억	27693	N	N	N	N
132	20241206	140328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	675	2	21.33	4949187805	1305577	397.71	3175	4090	3175	4110	2220	3165	3790.80	0.14	0	12217	3571	3367	3266	3062	2961	3317	3012	100	945	500	1890	5	1	20047970	770	9.25	0.56	12	6.51	415.00	6853.00	5250	20231129	-26.86	3095	20241203	24.07	4515	-14.95	20240219	3095	24.07	20241203	4560	-15.79	20231207	3095	24.07	20241203	1.16	N	020710	500	100 억	27693	N	N	N	N
133	20241206	130329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	790	2	24.96	3938485055	1047650	319.14	3175	4090	3175	4110	2220	3165	3759.35	0.14	0	-8453	3571	3367	3266	3062	2961	3317	3012	100	945	500	1890	5	1	20047970	793	9.53	0.58	12	5.23	415.00	6853.00	5250	20231129	-24.67	3095	20241203	27.79	4515	-12.40	20240219	3095	27.79	20241203	4560	-13.27	20231207	3095	27.79	20241203	1.16	N	020710	500	100 억	27693	N	N	N	N
134	20241206	120327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	715	2	22.59	3181872990	856444	260.89	3175	4090	3175	4110	2220	3165	3715.21	0.14	0	-17599	3571	3367	3266	3062	2961	3317	3012	100	945	500	1890	5	1	20047970	778	9.35	0.57	12	4.27	415.00	6853.00	5250	20231129	-26.10	3095	20241203	25.36	4515	-14.06	20240219	3095	25.36	20241203	4560	-14.91	20231207	3095	25.36	20241203	1.16	N	020710	500	100 억	27693	N	N	N	N
135	20241206	110329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3760	595	2	18.80	1593144965	449458	136.92	3175	3765	3175	4110	2220	3165	3544.59	0.14	0	-13543	3571	3367	3266	3062	2961	3317	3012	100	945	500	1890	5	1	20047970	754	9.06	0.55	12	2.24	415.00	6853.00	5250	20231129	-28.38	3095	20241203	21.49	4515	-16.72	20240219	3095	21.49	20241203	4560	-17.54	20231207	3095	21.49	20241203	1.16	N	020710	500	100 억	27693	N	N	N	N
136	20241206	100326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3435	270	2	8.53	446316665	132518	40.37	3175	3490	3175	4110	2220	3165	3367.97	0.14	0	-9964	3571	3367	3266	3062	2961	3317	3012	100	945	500	1890	5	1	20047970	689	8.28	0.50	12	0.66	415.00	6853.00	5250	20231129	-34.57	3095	20241203	10.99	4515	-23.92	20240219	3095	10.99	20241203	4560	-24.67	20231207	3095	10.99	20241203	1.16	N	020710	500	100 억	27693	N	N	N	N
137	20241206	090328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	35	2	1.11	13687035	4278	1.30	3175	3225	3175	4110	2220	3165	3199.40	0.14	0	23	3571	3367	3266	3062	2961	3317	3012	100	945	500	1890	5	1	20047970	642	7.71	0.47	12	0.02	415.00	6853.00	5250	20231129	-39.05	3095	20241203	3.39	4515	-29.13	20240219	3095	3.39	20241203	4560	-29.82	20231207	3095	3.39	20241203	1.16	N	020710	500	100 억	27693	N	N	N	N
138	20241205	160323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-535	5	-14.46	1068697645	322369	19.35	3440	3470	3165	4810	2590	3700	3315.16	0.07	0	14137	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	635	7.63	0.46	12	1.61	415.00	6853.00	7150	20231128	-55.73	3095	20241203	2.26	4515	-29.90	20240219	3095	2.26	20241203	4640	-31.79	20231205	3095	2.26	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
139	20241205	150326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3275	-425	5	-11.49	987855025	297279	17.84	3440	3470	3195	4810	2590	3700	3322.99	0.07	0	12877	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	657	7.89	0.48	12	1.48	415.00	6853.00	7150	20231128	-54.20	3095	20241203	5.82	4515	-27.46	20240219	3095	5.82	20241203	4640	-29.42	20231205	3095	5.82	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
140	20241205	140324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	-365	5	-9.86	894963120	269107	16.15	3440	3470	3195	4810	2590	3700	3325.68	0.07	0	14680	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	669	8.04	0.49	12	1.34	415.00	6853.00	7150	20231128	-53.36	3095	20241203	7.75	4515	-26.14	20240219	3095	7.75	20241203	4640	-28.12	20231205	3095	7.75	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
141	20241205	130324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3305	-395	5	-10.68	843216695	253464	15.21	3440	3470	3195	4810	2590	3700	3326.77	0.07	0	15666	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	663	7.96	0.48	12	1.26	415.00	6853.00	7150	20231128	-53.78	3095	20241203	6.79	4515	-26.80	20240219	3095	6.79	20241203	4640	-28.77	20231205	3095	6.79	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
142	20241205	120325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3365	-335	5	-9.05	811179970	243841	14.63	3440	3470	3195	4810	2590	3700	3326.67	0.07	0	15751	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	675	8.11	0.49	12	1.22	415.00	6853.00	7150	20231128	-52.94	3095	20241203	8.72	4515	-25.47	20240219	3095	8.72	20241203	4640	-27.48	20231205	3095	8.72	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
143	20241205	110324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	-360	5	-9.73	788174255	236967	14.22	3440	3470	3195	4810	2590	3700	3326.09	0.07	0	16056	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	670	8.05	0.49	12	1.18	415.00	6853.00	7150	20231128	-53.29	3095	20241203	7.92	4515	-26.02	20240219	3095	7.92	20241203	4640	-28.02	20231205	3095	7.92	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
144	20241205	100322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3245	-455	5	-12.30	626479240	187029	11.22	3440	3470	3210	4810	2590	3700	3349.64	0.07	0	7983	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	651	7.82	0.47	12	0.93	415.00	6853.00	7150	20231128	-54.62	3095	20241203	4.85	4515	-28.13	20240219	3095	4.85	20241203	4640	-30.06	20231205	3095	4.85	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
145	20241205	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	-360	5	-9.73	210245425	62206	3.73	3440	3470	3285	4810	2590	3700	3379.82	0.07	0	7230	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	670	8.05	0.49	12	0.31	415.00	6853.00	7150	20231128	-53.29	3095	20241203	7.92	4515	-26.02	20240219	3095	7.92	20241203	4640	-28.02	20231205	3095	7.92	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
146	20241204	160319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	555	2	17.65	6039019270	1651371	6240.54	3600	3945	3290	4085	2205	3145	3656.85	0.30	0	-48259	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	742	8.92	0.54	12	8.24	415.00	6853.00	7150	20231128	-48.25	3095	20241203	19.55	4515	-18.05	20240219	3095	19.55	20241203	4780	-22.59	20231204	3095	19.55	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
147	20241204	150321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3775	630	2	20.03	5737803415	1570831	5936.18	3600	3945	3290	4085	2205	3145	3652.72	0.30	0	-47933	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	757	9.10	0.55	12	7.84	415.00	6853.00	7150	20231128	-47.20	3095	20241203	21.97	4515	-16.39	20240219	3095	21.97	20241203	4780	-21.03	20231204	3095	21.97	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
148	20241204	140319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	440	2	13.99	3803418890	1064409	4022.41	3600	3855	3290	4085	2205	3145	3573.27	0.30	0	-51607	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	719	8.64	0.52	12	5.31	415.00	6853.00	7150	20231128	-49.86	3095	20241203	15.83	4515	-20.60	20240219	3095	15.83	20241203	4780	-25.00	20231204	3095	15.83	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
149	20241204	130320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3510	365	2	11.61	3269354730	916713	3464.26	3600	3855	3290	4085	2205	3145	3566.39	0.30	0	-50158	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	704	8.46	0.51	12	4.57	415.00	6853.00	7150	20231128	-50.91	3095	20241203	13.41	4515	-22.26	20240219	3095	13.41	20241203	4780	-26.57	20231204	3095	13.41	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
150	20241204	120319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	375	2	11.92	3114454760	872610	3297.60	3600	3855	3290	4085	2205	3145	3569.13	0.30	0	-51668	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	706	8.48	0.51	12	4.35	415.00	6853.00	7150	20231128	-50.77	3095	20241203	13.73	4515	-22.04	20240219	3095	13.73	20241203	4780	-26.36	20231204	3095	13.73	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
151	20241204	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	375	2	11.92	2880354300	805859	3045.34	3600	3855	3290	4085	2205	3145	3574.27	0.30	0	-49869	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	706	8.48	0.51	12	4.02	415.00	6853.00	7150	20231128	-50.77	3095	20241203	13.73	4515	-22.04	20240219	3095	13.73	20241203	4780	-26.36	20231204	3095	13.73	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
152	20241204	100314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3430	285	2	9.06	2119658610	591799	2236.41	3600	3855	3290	4085	2205	3145	3581.72	0.30	0	-49573	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	688	8.27	0.50	12	2.95	415.00	6853.00	7150	20231128	-52.03	3095	20241203	10.82	4515	-24.03	20240219	3095	10.82	20241203	4780	-28.24	20231204	3095	10.82	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
153	20241204	090318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3390	245	2	7.79	270450370	75531	285.43	3600	3640	3380	4085	2205	3145	3580.65	0.30	0	-9521	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	680	8.17	0.49	12	0.38	415.00	6853.00	7150	20231128	-52.59	3095	20241203	9.53	4515	-24.92	20240219	3095	9.53	20241203	4780	-29.08	20231204	3095	9.53	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
154	20241203	160339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3145	25	2	0.80	82495585	26462	106.38	3095	3145	3095	4055	2185	3120	3117.51	0.31	0	-435	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	631	7.58	0.46	12	0.13	415.00	6853.00	7150	20231128	-56.01	3095	20241203	1.62	4515	-30.34	20240219	3095	1.62	20241203	4780	-34.21	20231204	3095	1.62	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
155	20241203	150342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3145	25	2	0.80	81926350	26281	105.65	3095	3145	3095	4055	2185	3120	3117.32	0.31	0	-433	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	631	7.58	0.46	12	0.13	415.00	6853.00	7150	20231128	-56.01	3095	20241203	1.62	4515	-30.34	20240219	3095	1.62	20241203	4780	-34.21	20231204	3095	1.62	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
156	20241203	140335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	20	2	0.64	78643660	25236	101.45	3095	3140	3095	4055	2185	3120	3116.33	0.31	0	-469	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	630	7.57	0.46	12	0.13	415.00	6853.00	7150	20231128	-56.08	3095	20241203	1.45	4515	-30.45	20240219	3095	1.45	20241203	4780	-34.31	20231204	3095	1.45	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
157	20241203	130334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	20	2	0.64	77533695	24882	100.03	3095	3140	3095	4055	2185	3120	3116.06	0.31	0	-469	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	630	7.57	0.46	12	0.12	415.00	6853.00	7150	20231128	-56.08	3095	20241203	1.45	4515	-30.45	20240219	3095	1.45	20241203	4780	-34.31	20231204	3095	1.45	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
158	20241203	120345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3120	0	3	0.00	75706020	24298	97.68	3095	3125	3095	4055	2185	3120	3115.73	0.31	0	-466	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	625	7.52	0.46	12	0.12	415.00	6853.00	7150	20231128	-56.36	3095	20241203	0.81	4515	-30.90	20240219	3095	0.81	20241203	4780	-34.73	20231204	3095	0.81	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
159	20241203	110332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3110	-10	5	-0.32	75687275	24292	97.66	3095	3125	3095	4055	2185	3120	3115.73	0.31	0	-466	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	623	7.49	0.45	12	0.12	415.00	6853.00	7150	20231128	-56.50	3095	20241203	0.48	4515	-31.12	20240219	3095	0.48	20241203	4780	-34.94	20231204	3095	0.48	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
160	20241203	100325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3120	0	3	0.00	16006940	5164	20.76	3095	3120	3095	4055	2185	3120	3099.72	0.31	0	-84	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	625	7.52	0.46	12	0.03	415.00	6853.00	7150	20231128	-56.36	3095	20241203	0.81	4515	-30.90	20240219	3095	0.81	20241203	4780	-34.73	20231204	3095	0.81	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
161	20241203	090325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3100	-20	5	-0.64	10399705	3360	13.51	3095	3100	3095	4055	2185	3120	3095.15	0.31	0	-439	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	621	7.47	0.45	12	0.02	415.00	6853.00	7150	20231128	-56.64	3095	20241203	0.16	4515	-31.34	20240219	3095	0.16	20241203	4780	-35.15	20231204	3095	0.16	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
162	20241202	160315	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3120	-35	5	-1.11	77702855	24845	70.30	3135	3155	3110	4100	2210	3155	3127.50	0.34	0	-7060	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	625	7.52	0.46	12	0.12	415.00	6853.00	7150	20231128	-56.36	3110	20241202	0.32	4515	-30.90	20240219	3110	0.32	20241202	4780	-34.73	20231204	3110	0.32	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
163	20241202	150339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3115	-40	5	-1.27	71350155	22805	64.53	3135	3155	3110	4100	2210	3155	3128.71	0.34	0	-6160	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	624	7.51	0.45	12	0.11	415.00	6853.00	7150	20231128	-56.43	3110	20241202	0.16	4515	-31.01	20240219	3110	0.16	20241202	4780	-34.83	20231204	3110	0.16	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
164	20241202	140327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3115	-40	5	-1.27	50518365	16119	45.61	3135	3155	3110	4100	2210	3155	3134.09	0.34	0	-5547	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	624	7.51	0.45	12	0.08	415.00	6853.00	7150	20231128	-56.43	3110	20241202	0.16	4515	-31.01	20240219	3110	0.16	20241202	4780	-34.83	20231204	3110	0.16	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
165	20241202	130330	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3130	-25	5	-0.79	40862190	13021	36.84	3135	3155	3125	4100	2210	3155	3138.18	0.34	0	-5542	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	628	7.54	0.46	12	0.06	415.00	6853.00	7150	20231128	-56.22	3125	20241202	0.16	4515	-30.68	20240219	3125	0.16	20241202	4780	-34.52	20231204	3125	0.16	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
166	20241202	120337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3125	-30	5	-0.95	29788040	9490	26.85	3135	3155	3125	4100	2210	3155	3138.89	0.34	0	-3019	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	626	7.53	0.46	12	0.05	415.00	6853.00	7150	20231128	-56.29	3125	20241202	0.00	4515	-30.79	20240219	3125	0.00	20241202	4780	-34.62	20231204	3125	0.00	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
167	20241202	110321	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	-15	5	-0.48	27253530	8681	24.56	3135	3155	3125	4100	2210	3155	3139.45	0.34	0	-2409	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	630	7.57	0.46	12	0.04	415.00	6853.00	7150	20231128	-56.08	3125	20241202	0.48	4515	-30.45	20240219	3125	0.48	20241202	4780	-34.31	20231204	3125	0.48	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
168	20241202	100316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3150	-5	5	-0.16	17974915	5724	16.20	3135	3155	3135	4100	2210	3155	3140.27	0.34	0	-1072	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	632	7.59	0.46	12	0.03	415.00	6853.00	7150	20231128	-55.94	3135	20241202	0.48	4515	-30.23	20240219	3135	0.48	20241202	4780	-34.10	20231204	3135	0.48	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
169	20241202	090318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	-15	5	-0.48	5828510	1859	5.26	3135	3140	3135	4100	2210	3155	3135.29	0.34	0	-16	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	630	7.57	0.46	12	0.01	415.00	6853.00	7150	20231128	-56.08	3135	20241202	0.16	4515	-30.45	20240219	3135	0.16	20241202	4780	-34.31	20231204	3135	0.16	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History