KissMeData/095700/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160802	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5340	110	2	2.10	390673700	72828	138.51	5120	5480	5120	6790	3670	5230	5364.71	3.84	17953	19300	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2432	-3.30	0.74	12	0.16	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	10400	-48.65	20240102	4960	7.66	20241209	10400	-48.65	20240102	4960	7.66	20241209	0.41	N	095700	500	227 억	1747257	N	N	1	N	N
3	20241231	150755	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5340	110	2	2.10	390673700	72828	138.51	5120	5480	5120	6790	3670	5230	5364.71	3.84	17953	19300	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2432	-3.30	0.74	12	0.16	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	10400	-48.65	20240102	4960	7.66	20241209	10400	-48.65	20240102	4960	7.66	20241209	0.41	N	095700	500	227 억	1747257	N	N	1	N	N
4	20241231	140800	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5340	110	2	2.10	390673700	72828	138.51	5120	5480	5120	6790	3670	5230	5364.71	3.84	17953	19300	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2432	-3.30	0.74	12	0.16	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	10400	-48.65	20240102	4960	7.66	20241209	10400	-48.65	20240102	4960	7.66	20241209	0.41	N	095700	500	227 억	1747257	N	N	1	N	N
5	20241231	130802	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5340	110	2	2.10	390673700	72828	138.51	5120	5480	5120	6790	3670	5230	5364.71	3.84	17953	19300	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2432	-3.30	0.74	12	0.16	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	10400	-48.65	20240102	4960	7.66	20241209	10400	-48.65	20240102	4960	7.66	20241209	0.41	N	095700	500	227 억	1747257	N	N	1	N	N
6	20241231	120801	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5340	110	2	2.10	390673700	72828	138.51	5120	5480	5120	6790	3670	5230	5364.71	3.84	17953	19300	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2432	-3.30	0.74	12	0.16	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	10400	-48.65	20240102	4960	7.66	20241209	10400	-48.65	20240102	4960	7.66	20241209	0.41	N	095700	500	227 억	1747257	N	N	1	N	N
7	20241231	110800	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5340	110	2	2.10	390673700	72828	138.51	5120	5480	5120	6790	3670	5230	5364.71	3.84	17953	19300	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2432	-3.30	0.74	12	0.16	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	10400	-48.65	20240102	4960	7.66	20241209	10400	-48.65	20240102	4960	7.66	20241209	0.41	N	095700	500	227 억	1747257	N	N	1	N	N
8	20241231	100755	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5340	110	2	2.10	390673700	72828	138.51	5120	5480	5120	6790	3670	5230	5364.71	3.84	17953	19300	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2432	-3.30	0.74	12	0.16	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	10400	-48.65	20240102	4960	7.66	20241209	10400	-48.65	20240102	4960	7.66	20241209	0.41	N	095700	500	227 억	1747257	N	N	1	N	N
9	20241231	090803	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5340	110	2	2.10	390673700	72828	138.51	5120	5480	5120	6790	3670	5230	5364.71	3.84	17953	19300	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2432	-3.30	0.74	12	0.16	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	10400	-48.65	20240102	4960	7.66	20241209	10400	-48.65	20240102	4960	7.66	20241209	0.41	N	095700	500	227 억	1747257	N	N	1	N	N
10	20241230	160757	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5340	110	2	2.10	384720990	71715	136.40	5120	5480	5120	6790	3670	5230	5364.71	3.80	0	19300	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2432	-3.30	0.74	12	0.16	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	10400	-48.65	20240102	4960	7.66	20241209	10400	-48.65	20240102	4960	7.66	20241209	0.41	N	095700	500	227 억	1729304	N	N	1	N	N
11	20241230	150800	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5370	140	2	2.68	299493990	55763	106.06	5120	5480	5120	6790	3670	5230	5370.84	3.80	0	13690	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2446	-3.32	0.75	12	0.12	-1618.00	7168.00	10400	20240102	-48.37	4960	20241209	8.27	10400	-48.37	20240102	4960	8.27	20241209	10400	-48.37	20240102	4960	8.27	20241209	0.41	N	095700	500	227 억	1729304	N	N	1	N	N
12	20241230	140800	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	150	2	2.87	273654230	50953	96.91	5120	5480	5120	6790	3670	5230	5370.72	3.80	0	12925	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2450	-3.33	0.75	12	0.11	-1618.00	7168.00	10400	20240102	-48.27	4960	20241209	8.47	10400	-48.27	20240102	4960	8.47	20241209	10400	-48.27	20240102	4960	8.47	20241209	0.41	N	095700	500	227 억	1729304	N	N	1	N	N
13	20241230	130800	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	150	2	2.87	249545550	46473	88.39	5120	5480	5120	6790	3670	5230	5369.69	3.80	0	12835	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2450	-3.33	0.75	12	0.10	-1618.00	7168.00	10400	20240102	-48.27	4960	20241209	8.47	10400	-48.27	20240102	4960	8.47	20241209	10400	-48.27	20240102	4960	8.47	20241209	0.41	N	095700	500	227 억	1729304	N	N	1	N	N
14	20241230	120757	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	150	2	2.87	231518130	43122	82.02	5120	5480	5120	6790	3670	5230	5368.91	3.80	0	13120	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2450	-3.33	0.75	12	0.09	-1618.00	7168.00	10400	20240102	-48.27	4960	20241209	8.47	10400	-48.27	20240102	4960	8.47	20241209	10400	-48.27	20240102	4960	8.47	20241209	0.41	N	095700	500	227 억	1729304	N	N	1	N	N
15	20241230	110759	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5430	200	2	3.82	174802920	32618	62.04	5120	5480	5120	6790	3670	5230	5359.09	3.80	0	8676	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2473	-3.36	0.76	12	0.07	-1618.00	7168.00	10400	20240102	-47.79	4960	20241209	9.48	10400	-47.79	20240102	4960	9.48	20241209	10400	-47.79	20240102	4960	9.48	20241209	0.41	N	095700	500	227 억	1729304	N	N	1	N	N
16	20241230	100759	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5430	200	2	3.82	129610500	24309	46.23	5120	5430	5120	6790	3670	5230	5331.79	3.80	0	7523	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2473	-3.36	0.76	12	0.05	-1618.00	7168.00	10400	20240102	-47.79	4960	20241209	9.48	10400	-47.79	20240102	4960	9.48	20241209	10400	-47.79	20240102	4960	9.48	20241209	0.41	N	095700	500	227 억	1729304	N	N	1	N	N
17	20241230	090800	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5240	10	2	0.19	19806210	3812	7.25	5120	5280	5120	6790	3670	5230	5195.75	3.80	0	2316	5383	5306	5223	5146	5063	5345	5185	228	1560	500	3760	10	1	45540494	2386	-3.24	0.73	12	0.01	-1618.00	7168.00	10400	20240102	-49.62	4960	20241209	5.65	10400	-49.62	20240102	4960	5.65	20241209	10400	-49.62	20240102	4960	5.65	20241209	0.41	N	095700	500	227 억	1729304	N	N	1	N	N
18	20241227	160756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	-20	5	-0.38	270211870	51870	60.08	5170	5300	5140	6820	3680	5250	5209.38	3.80	0	258	5510	5380	5270	5140	5030	5325	5085	228	1570	500	3780	10	1	45540494	2382	-3.23	0.73	12	0.11	-1618.00	7168.00	10400	20240102	-49.71	4960	20241209	5.44	10400	-49.71	20240102	4960	5.44	20241209	10400	-49.71	20240102	4960	5.44	20241209	0.41	N	095700	500	227 억	1729024	N	N	1	N	N
19	20241227	150755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	0	3	0.00	263394070	50567	58.57	5170	5300	5140	6820	3680	5250	5208.81	3.80	0	424	5510	5380	5270	5140	5030	5325	5085	228	1570	500	3780	10	1	45540494	2391	-3.24	0.73	12	0.11	-1618.00	7168.00	10400	20240102	-49.52	4960	20241209	5.85	10400	-49.52	20240102	4960	5.85	20241209	10400	-49.52	20240102	4960	5.85	20241209	0.41	N	095700	500	227 억	1729024	N	N	0	N	N
20	20241227	140757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5200	-50	5	-0.95	246841040	47402	54.90	5170	5300	5140	6820	3680	5250	5207.40	3.80	0	1365	5510	5380	5270	5140	5030	5325	5085	228	1570	500	3780	10	1	45540494	2368	-3.21	0.73	12	0.10	-1618.00	7168.00	10400	20240102	-50.00	4960	20241209	4.84	10400	-50.00	20240102	4960	4.84	20241209	10400	-50.00	20240102	4960	4.84	20241209	0.41	N	095700	500	227 억	1729024	N	N	0	N	N
21	20241227	130757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5190	-60	5	-1.14	223094310	42836	49.61	5170	5300	5140	6820	3680	5250	5208.10	3.80	0	1992	5510	5380	5270	5140	5030	5325	5085	228	1570	500	3780	10	1	45540494	2364	-3.21	0.72	12	0.09	-1618.00	7168.00	10400	20240102	-50.10	4960	20241209	4.64	10400	-50.10	20240102	4960	4.64	20241209	10400	-50.10	20240102	4960	4.64	20241209	0.41	N	095700	500	227 억	1729024	N	N	0	N	N
22	20241227	120757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5160	-90	5	-1.71	195294800	37465	43.39	5170	5300	5150	6820	3680	5250	5212.73	3.80	0	1155	5510	5380	5270	5140	5030	5325	5085	228	1570	500	3780	10	1	45540494	2350	-3.19	0.72	12	0.08	-1618.00	7168.00	10400	20240102	-50.38	4960	20241209	4.03	10400	-50.38	20240102	4960	4.03	20241209	10400	-50.38	20240102	4960	4.03	20241209	0.41	N	095700	500	227 억	1729024	N	N	0	N	N
23	20241227	110755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5190	-60	5	-1.14	134019570	25612	29.66	5170	5300	5170	6820	3680	5250	5232.69	3.80	0	-66	5510	5380	5270	5140	5030	5325	5085	228	1570	500	3780	10	1	45540494	2364	-3.21	0.72	12	0.06	-1618.00	7168.00	10400	20240102	-50.10	4960	20241209	4.64	10400	-50.10	20240102	4960	4.64	20241209	10400	-50.10	20240102	4960	4.64	20241209	0.41	N	095700	500	227 억	1729024	N	N	0	N	N
24	20241227	100754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	30	2	0.57	62995530	12082	13.99	5170	5280	5170	6820	3680	5250	5214.00	3.80	0	1038	5510	5380	5270	5140	5030	5325	5085	228	1570	500	3780	10	1	45540494	2405	-3.26	0.74	12	0.03	-1618.00	7168.00	10400	20240102	-49.23	4960	20241209	6.45	10400	-49.23	20240102	4960	6.45	20241209	10400	-49.23	20240102	4960	6.45	20241209	0.41	N	095700	500	227 억	1729024	N	N	0	N	N
25	20241227	090758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5200	-50	5	-0.95	14697220	2819	3.27	5170	5230	5170	6820	3680	5250	5213.63	3.80	0	903	5510	5380	5270	5140	5030	5325	5085	228	1570	500	3780	10	1	45540494	2368	-3.21	0.73	12	0.01	-1618.00	7168.00	10400	20240102	-50.00	4960	20241209	4.84	10400	-50.00	20240102	4960	4.84	20241209	10400	-50.00	20240102	4960	4.84	20241209	0.41	N	095700	500	227 억	1729024	N	N	0	N	N
26	20241226	160752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	-110	5	-2.05	449782990	85420	86.00	5390	5400	5160	6960	3760	5360	5265.55	3.79	0	4669	5553	5456	5393	5296	5233	5425	5265	228	1600	500	3850	10	1	45540494	2391	-3.24	0.73	12	0.19	-1618.00	7168.00	10400	20240102	-49.52	4960	20241209	5.85	10400	-49.52	20240102	4960	5.85	20241209	10400	-49.52	20240102	4960	5.85	20241209	0.43	N	095700	500	227 억	1723844	N	N	0	N	N
27	20241226	150748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	-110	5	-2.05	431231390	81867	82.43	5390	5400	5160	6960	3760	5360	5267.46	3.79	0	5129	5553	5456	5393	5296	5233	5425	5265	228	1600	500	3850	10	1	45540494	2391	-3.24	0.73	12	0.18	-1618.00	7168.00	10400	20240102	-49.52	4960	20241209	5.85	10400	-49.52	20240102	4960	5.85	20241209	10400	-49.52	20240102	4960	5.85	20241209	0.43	N	095700	500	227 억	1723844	N	N	0	N	N
28	20241226	140748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	-110	5	-2.05	308847890	58393	58.79	5390	5400	5160	6960	3760	5360	5289.13	3.79	0	2760	5553	5456	5393	5296	5233	5425	5265	228	1600	500	3850	10	1	45540494	2391	-3.24	0.73	12	0.13	-1618.00	7168.00	10400	20240102	-49.52	4960	20241209	5.85	10400	-49.52	20240102	4960	5.85	20241209	10400	-49.52	20240102	4960	5.85	20241209	0.43	N	095700	500	227 억	1723844	N	N	0	N	N
29	20241226	130750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	-80	5	-1.49	230212190	43462	43.76	5390	5400	5160	6960	3760	5360	5296.86	3.79	0	6456	5553	5456	5393	5296	5233	5425	5265	228	1600	500	3850	10	1	45540494	2405	-3.26	0.74	12	0.10	-1618.00	7168.00	10400	20240102	-49.23	4960	20241209	6.45	10400	-49.23	20240102	4960	6.45	20241209	10400	-49.23	20240102	4960	6.45	20241209	0.43	N	095700	500	227 억	1723844	N	N	0	N	N
30	20241226	120747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	-80	5	-1.49	203657770	38425	38.69	5390	5400	5160	6960	3760	5360	5300.14	3.79	0	6436	5553	5456	5393	5296	5233	5425	5265	228	1600	500	3850	10	1	45540494	2405	-3.26	0.74	12	0.08	-1618.00	7168.00	10400	20240102	-49.23	4960	20241209	6.45	10400	-49.23	20240102	4960	6.45	20241209	10400	-49.23	20240102	4960	6.45	20241209	0.43	N	095700	500	227 억	1723844	N	N	0	N	N
31	20241226	110747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	-100	5	-1.87	188946970	35638	35.88	5390	5400	5160	6960	3760	5360	5301.84	3.79	0	6540	5553	5456	5393	5296	5233	5425	5265	228	1600	500	3850	10	1	45540494	2395	-3.25	0.73	12	0.08	-1618.00	7168.00	10400	20240102	-49.42	4960	20241209	6.05	10400	-49.42	20240102	4960	6.05	20241209	10400	-49.42	20240102	4960	6.05	20241209	0.43	N	095700	500	227 억	1723844	N	N	0	N	N
32	20241226	100749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	-40	5	-0.75	123468240	23214	23.37	5390	5400	5160	6960	3760	5360	5318.70	3.79	0	3083	5553	5456	5393	5296	5233	5425	5265	228	1600	500	3850	10	1	45540494	2423	-3.29	0.74	12	0.05	-1618.00	7168.00	10400	20240102	-48.85	4960	20241209	7.26	10400	-48.85	20240102	4960	7.26	20241209	10400	-48.85	20240102	4960	7.26	20241209	0.43	N	095700	500	227 억	1723844	N	N	0	N	N
33	20241226	090750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	40	2	0.75	10642770	1979	1.99	5390	5400	5360	6960	3760	5360	5377.85	3.79	0	250	5553	5456	5393	5296	5233	5425	5265	228	1600	500	3850	10	1	45540494	2459	-3.34	0.75	12	0.00	-1618.00	7168.00	10400	20240102	-48.08	4960	20241209	8.87	10400	-48.08	20240102	4960	8.87	20241209	10400	-48.08	20240102	4960	8.87	20241209	0.43	N	095700	500	227 억	1723844	N	N	0	N	N
34	20241224	160749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	-150	5	-2.72	533392530	99230	102.35	5450	5490	5330	7160	3860	5510	5375.32	3.78	0	3433	5690	5600	5460	5370	5230	5645	5415	228	1650	500	3960	10	1	45540494	2441	-3.31	0.75	12	0.22	-1618.00	7168.00	10400	20240102	-48.46	4960	20241209	8.06	10400	-48.46	20240102	4960	8.06	20241209	10400	-48.46	20240102	4960	8.06	20241209	0.43	N	095700	500	227 억	1720926	N	N	0	N	N
35	20241224	150748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	-170	5	-3.09	523487600	97383	100.45	5450	5490	5330	7160	3860	5510	5375.55	3.78	0	4022	5690	5600	5460	5370	5230	5645	5415	228	1650	500	3960	10	1	45540494	2432	-3.30	0.74	12	0.21	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	10400	-48.65	20240102	4960	7.66	20241209	10400	-48.65	20240102	4960	7.66	20241209	0.43	N	095700	500	227 억	1720926	N	N	0	N	N
36	20241224	140747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-120	5	-2.18	319720740	59346	61.21	5450	5490	5350	7160	3860	5510	5387.40	3.78	0	-4467	5690	5600	5460	5370	5230	5645	5415	228	1650	500	3960	10	1	45540494	2455	-3.33	0.75	12	0.13	-1618.00	7168.00	10400	20240102	-48.17	4960	20241209	8.67	10400	-48.17	20240102	4960	8.67	20241209	10400	-48.17	20240102	4960	8.67	20241209	0.43	N	095700	500	227 억	1720926	N	N	0	N	N
37	20241224	130749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-130	5	-2.36	287083260	53288	54.96	5450	5490	5350	7160	3860	5510	5387.39	3.78	0	-4692	5690	5600	5460	5370	5230	5645	5415	228	1650	500	3960	10	1	45540494	2450	-3.33	0.75	12	0.12	-1618.00	7168.00	10400	20240102	-48.27	4960	20241209	8.47	10400	-48.27	20240102	4960	8.47	20241209	10400	-48.27	20240102	4960	8.47	20241209	0.43	N	095700	500	227 억	1720926	N	N	0	N	N
38	20241224	120747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-130	5	-2.36	254194500	47157	48.64	5450	5490	5360	7160	3860	5510	5390.39	3.78	0	-3980	5690	5600	5460	5370	5230	5645	5415	228	1650	500	3960	10	1	45540494	2450	-3.33	0.75	12	0.10	-1618.00	7168.00	10400	20240102	-48.27	4960	20241209	8.47	10400	-48.27	20240102	4960	8.47	20241209	10400	-48.27	20240102	4960	8.47	20241209	0.43	N	095700	500	227 억	1720926	N	N	0	N	N
39	20241224	110750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-110	5	-2.00	241730660	44838	46.25	5450	5490	5360	7160	3860	5510	5391.20	3.78	0	-2595	5690	5600	5460	5370	5230	5645	5415	228	1650	500	3960	10	1	45540494	2459	-3.34	0.75	12	0.10	-1618.00	7168.00	10400	20240102	-48.08	4960	20241209	8.87	10400	-48.08	20240102	4960	8.87	20241209	10400	-48.08	20240102	4960	8.87	20241209	0.43	N	095700	500	227 억	1720926	N	N	0	N	N
40	20241224	100748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-140	5	-2.54	192497250	35683	36.81	5450	5490	5360	7160	3860	5510	5394.65	3.78	0	-1815	5690	5600	5460	5370	5230	5645	5415	228	1650	500	3960	10	1	45540494	2446	-3.32	0.75	12	0.08	-1618.00	7168.00	10400	20240102	-48.37	4960	20241209	8.27	10400	-48.37	20240102	4960	8.27	20241209	10400	-48.37	20240102	4960	8.27	20241209	0.43	N	095700	500	227 억	1720926	N	N	0	N	N
41	20241224	090751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-80	5	-1.45	33421900	6166	6.36	5450	5490	5390	7160	3860	5510	5420.35	3.78	0	-58	5690	5600	5460	5370	5230	5645	5415	228	1650	500	3960	10	1	45540494	2473	-3.36	0.76	12	0.01	-1618.00	7168.00	10400	20240102	-47.79	4960	20241209	9.48	10400	-47.79	20240102	4960	9.48	20241209	10400	-47.79	20240102	4960	9.48	20241209	0.43	N	095700	500	227 억	1720926	N	N	0	N	N
42	20241223	160743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	190	2	3.57	531171470	96655	75.09	5320	5550	5320	6910	3730	5320	5495.50	3.71	0	30932	5693	5506	5413	5226	5133	5460	5180	228	1590	500	3830	10	1	45540494	2509	-3.41	0.77	12	0.21	-1618.00	7168.00	10400	20240102	-47.02	4960	20241209	11.09	10400	-47.02	20240102	4960	11.09	20241209	10400	-47.02	20240102	4960	11.09	20241209	0.43	N	095700	500	227 억	1689997	N	N	0	N	N
43	20241223	150747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	160	2	3.01	480908480	87506	67.98	5320	5550	5320	6910	3730	5320	5495.72	3.71	0	31323	5693	5506	5413	5226	5133	5460	5180	228	1590	500	3830	10	1	45540494	2496	-3.39	0.76	12	0.19	-1618.00	7168.00	10400	20240102	-47.31	4960	20241209	10.48	10400	-47.31	20240102	4960	10.48	20241209	10400	-47.31	20240102	4960	10.48	20241209	0.43	N	095700	500	227 억	1689997	N	N	0	N	N
44	20241223	140742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	210	2	3.95	392081640	71363	55.44	5320	5550	5320	6910	3730	5320	5494.19	3.71	0	29330	5693	5506	5413	5226	5133	5460	5180	228	1590	500	3830	10	1	45540494	2518	-3.42	0.77	12	0.16	-1618.00	7168.00	10400	20240102	-46.83	4960	20241209	11.49	10400	-46.83	20240102	4960	11.49	20241209	10400	-46.83	20240102	4960	11.49	20241209	0.43	N	095700	500	227 억	1689997	N	N	0	N	N
45	20241223	130742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	210	2	3.95	366815930	66795	51.89	5320	5550	5320	6910	3730	5320	5491.67	3.71	0	27315	5693	5506	5413	5226	5133	5460	5180	228	1590	500	3830	10	1	45540494	2518	-3.42	0.77	12	0.15	-1618.00	7168.00	10400	20240102	-46.83	4960	20241209	11.49	10400	-46.83	20240102	4960	11.49	20241209	10400	-46.83	20240102	4960	11.49	20241209	0.43	N	095700	500	227 억	1689997	N	N	0	N	N
46	20241223	120744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	210	2	3.95	309986320	56497	43.89	5320	5550	5320	6910	3730	5320	5486.77	3.71	0	27473	5693	5506	5413	5226	5133	5460	5180	228	1590	500	3830	10	1	45540494	2518	-3.42	0.77	12	0.12	-1618.00	7168.00	10400	20240102	-46.83	4960	20241209	11.49	10400	-46.83	20240102	4960	11.49	20241209	10400	-46.83	20240102	4960	11.49	20241209	0.43	N	095700	500	227 억	1689997	N	N	0	N	N
47	20241223	110742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	210	2	3.95	289929180	52867	41.07	5320	5550	5320	6910	3730	5320	5484.12	3.71	0	25561	5693	5506	5413	5226	5133	5460	5180	228	1590	500	3830	10	1	45540494	2518	-3.42	0.77	12	0.12	-1618.00	7168.00	10400	20240102	-46.83	4960	20241209	11.49	10400	-46.83	20240102	4960	11.49	20241209	10400	-46.83	20240102	4960	11.49	20241209	0.43	N	095700	500	227 억	1689997	N	N	0	N	N
48	20241223	100737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	210	2	3.95	225639510	41214	32.02	5320	5550	5320	6910	3730	5320	5474.83	3.71	0	20459	5693	5506	5413	5226	5133	5460	5180	228	1590	500	3830	10	1	45540494	2518	-3.42	0.77	12	0.09	-1618.00	7168.00	10400	20240102	-46.83	4960	20241209	11.49	10400	-46.83	20240102	4960	11.49	20241209	10400	-46.83	20240102	4960	11.49	20241209	0.43	N	095700	500	227 억	1689997	N	N	0	N	N
49	20241223	090741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	120	2	2.26	37279250	6980	5.42	5320	5450	5320	6910	3730	5320	5340.87	3.71	0	2810	5693	5506	5413	5226	5133	5460	5180	228	1590	500	3830	10	1	45540494	2477	-3.36	0.76	12	0.02	-1618.00	7168.00	10400	20240102	-47.69	4960	20241209	9.68	10400	-47.69	20240102	4960	9.68	20241209	10400	-47.69	20240102	4960	9.68	20241209	0.43	N	095700	500	227 억	1689997	N	N	0	N	N
50	20241220	160737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	-240	5	-4.32	692432580	127896	153.15	5540	5600	5320	7220	3900	5560	5414.07	3.72	0	-5729	5813	5686	5623	5496	5433	5655	5465	228	1660	500	4000	10	1	45540494	2423	-3.29	0.74	12	0.28	-1618.00	7168.00	10400	20240102	-48.85	4960	20241209	7.26	10400	-48.85	20240102	4960	7.26	20241209	10400	-48.85	20240102	4960	7.26	20241209	0.44	N	095700	500	227 억	1695728	N	N	0	N	N
51	20241220	150741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-80	5	-1.44	318320200	57989	69.44	5540	5600	5430	7220	3900	5560	5489.32	3.72	0	7213	5813	5686	5623	5496	5433	5655	5465	228	1660	500	4000	10	1	45540494	2496	-3.39	0.76	12	0.13	-1618.00	7168.00	10400	20240102	-47.31	4960	20241209	10.48	10400	-47.31	20240102	4960	10.48	20241209	10400	-47.31	20240102	4960	10.48	20241209	0.44	N	095700	500	227 억	1695728	N	N	0	N	N
52	20241220	140739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-90	5	-1.62	292107090	53210	63.72	5540	5600	5430	7220	3900	5560	5489.70	3.72	0	7124	5813	5686	5623	5496	5433	5655	5465	228	1660	500	4000	10	1	45540494	2491	-3.38	0.76	12	0.12	-1618.00	7168.00	10400	20240102	-47.40	4960	20241209	10.28	10400	-47.40	20240102	4960	10.28	20241209	10400	-47.40	20240102	4960	10.28	20241209	0.44	N	095700	500	227 억	1695728	N	N	0	N	N
53	20241220	130738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-50	5	-0.90	253513770	46159	55.27	5540	5600	5430	7220	3900	5560	5492.19	3.72	0	10337	5813	5686	5623	5496	5433	5655	5465	228	1660	500	4000	10	1	45540494	2509	-3.41	0.77	12	0.10	-1618.00	7168.00	10400	20240102	-47.02	4960	20241209	11.09	10400	-47.02	20240102	4960	11.09	20241209	10400	-47.02	20240102	4960	11.09	20241209	0.44	N	095700	500	227 억	1695728	N	N	0	N	N
54	20241220	120737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-70	5	-1.26	244342820	44491	53.27	5540	5600	5430	7220	3900	5560	5491.96	3.72	0	10544	5813	5686	5623	5496	5433	5655	5465	228	1660	500	4000	10	1	45540494	2500	-3.39	0.77	12	0.10	-1618.00	7168.00	10400	20240102	-47.21	4960	20241209	10.69	10400	-47.21	20240102	4960	10.69	20241209	10400	-47.21	20240102	4960	10.69	20241209	0.44	N	095700	500	227 억	1695728	N	N	0	N	N
55	20241220	110738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-60	5	-1.08	195327770	35590	42.62	5540	5600	5430	7220	3900	5560	5488.28	3.72	0	9270	5813	5686	5623	5496	5433	5655	5465	228	1660	500	4000	10	1	45540494	2505	-3.40	0.77	12	0.08	-1618.00	7168.00	10400	20240102	-47.12	4960	20241209	10.89	10400	-47.12	20240102	4960	10.89	20241209	10400	-47.12	20240102	4960	10.89	20241209	0.44	N	095700	500	227 억	1695728	N	N	0	N	N
56	20241220	100739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-40	5	-0.72	133972670	24446	29.27	5540	5600	5430	7220	3900	5560	5480.35	3.72	0	3085	5813	5686	5623	5496	5433	5655	5465	228	1660	500	4000	10	1	45540494	2514	-3.41	0.77	12	0.05	-1618.00	7168.00	10400	20240102	-46.92	4960	20241209	11.29	10400	-46.92	20240102	4960	11.29	20241209	10400	-46.92	20240102	4960	11.29	20241209	0.44	N	095700	500	227 억	1695728	N	N	0	N	N
57	20241220	090740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	10	2	0.18	5899200	1057	1.27	5540	5600	5540	7220	3900	5560	5581.08	3.72	0	-513	5813	5686	5623	5496	5433	5655	5465	228	1660	500	4000	10	1	45540494	2537	-3.44	0.78	12	0.00	-1618.00	7168.00	10400	20240102	-46.44	4960	20241209	12.30	10400	-46.44	20240102	4960	12.30	20241209	10400	-46.44	20240102	4960	12.30	20241209	0.44	N	095700	500	227 억	1695728	N	N	0	N	N
58	20241219	160737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-250	5	-4.30	469130760	83345	159.50	5750	5750	5560	7550	4070	5810	5629.11	3.77	0	-22419	5910	5860	5800	5750	5690	5885	5775	228	1740	500	4180	10	1	45540494	2532	-3.44	0.78	12	0.18	-1618.00	7168.00	10400	20240102	-46.54	4960	20241209	12.10	10400	-46.54	20240102	4960	12.10	20241209	10400	-46.54	20240102	4960	12.10	20241209	0.44	N	095700	500	227 억	1718022	N	N	201	N	N
59	20241219	150735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-220	5	-3.79	407212170	72215	138.20	5750	5750	5590	7550	4070	5810	5638.89	3.77	0	-13561	5910	5860	5800	5750	5690	5885	5775	228	1740	500	4180	10	1	45540494	2546	-3.45	0.78	12	0.16	-1618.00	7168.00	10400	20240102	-46.25	4960	20241209	12.70	10400	-46.25	20240102	4960	12.70	20241209	10400	-46.25	20240102	4960	12.70	20241209	0.44	N	095700	500	227 억	1718022	N	N	201	N	N
60	20241219	140736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-190	5	-3.27	356633300	63184	120.92	5750	5750	5590	7550	4070	5810	5644.36	3.77	0	-8214	5910	5860	5800	5750	5690	5885	5775	228	1740	500	4180	10	1	45540494	2559	-3.47	0.78	12	0.14	-1618.00	7168.00	10400	20240102	-45.96	4960	20241209	13.31	10400	-45.96	20240102	4960	13.31	20241209	10400	-45.96	20240102	4960	13.31	20241209	0.44	N	095700	500	227 억	1718022	N	N	201	N	N
61	20241219	130735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-210	5	-3.61	348993710	61823	118.31	5750	5750	5590	7550	4070	5810	5645.05	3.77	0	-7687	5910	5860	5800	5750	5690	5885	5775	228	1740	500	4180	10	1	45540494	2550	-3.46	0.78	12	0.14	-1618.00	7168.00	10400	20240102	-46.15	4960	20241209	12.90	10400	-46.15	20240102	4960	12.90	20241209	10400	-46.15	20240102	4960	12.90	20241209	0.44	N	095700	500	227 억	1718022	N	N	201	N	N
62	20241219	120738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-150	5	-2.58	280322610	49575	94.87	5750	5750	5610	7550	4070	5810	5654.52	3.77	0	-5588	5910	5860	5800	5750	5690	5885	5775	228	1740	500	4180	10	1	45540494	2578	-3.50	0.79	12	0.11	-1618.00	7168.00	10400	20240102	-45.58	4960	20241209	14.11	10400	-45.58	20240102	4960	14.11	20241209	10400	-45.58	20240102	4960	14.11	20241209	0.44	N	095700	500	227 억	1718022	N	N	201	N	N
63	20241219	110736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-180	5	-3.10	231512760	40900	78.27	5750	5750	5610	7550	4070	5810	5660.46	3.77	0	-7170	5910	5860	5800	5750	5690	5885	5775	228	1740	500	4180	10	1	45540494	2564	-3.48	0.79	12	0.09	-1618.00	7168.00	10400	20240102	-45.87	4960	20241209	13.51	10400	-45.87	20240102	4960	13.51	20241209	10400	-45.87	20240102	4960	13.51	20241209	0.44	N	095700	500	227 억	1718022	N	N	201	N	N
64	20241219	100727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-160	5	-2.75	163879950	28911	55.33	5750	5750	5610	7550	4070	5810	5668.43	3.77	0	-1195	5910	5860	5800	5750	5690	5885	5775	228	1740	500	4180	10	1	45540494	2573	-3.49	0.79	12	0.06	-1618.00	7168.00	10400	20240102	-45.67	4960	20241209	13.91	10400	-45.67	20240102	4960	13.91	20241209	10400	-45.67	20240102	4960	13.91	20241209	0.44	N	095700	500	227 억	1718022	N	N	201	N	N
65	20241219	090737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-150	5	-2.58	59960220	10547	20.18	5750	5750	5610	7550	4070	5810	5685.05	3.77	0	740	5910	5860	5800	5750	5690	5885	5775	228	1740	500	4180	10	1	45540494	2578	-3.50	0.79	12	0.02	-1618.00	7168.00	10400	20240102	-45.58	4960	20241209	14.11	10400	-45.58	20240102	4960	14.11	20241209	10400	-45.58	20240102	4960	14.11	20241209	0.44	N	095700	500	227 억	1718022	N	N	201	N	N
66	20241218	160732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-10	5	-0.17	300713560	51990	41.82	5800	5850	5740	7560	4080	5820	5784.05	3.77	0	1818	6086	5952	5806	5672	5526	6020	5740	228	1740	500	4190	10	1	45540494	2646	-3.59	0.81	12	0.11	-1618.00	7168.00	10400	20240102	-44.13	4960	20241209	17.14	10400	-44.13	20240102	4960	17.14	20241209	10400	-44.13	20240102	4960	17.14	20241209	0.43	N	095700	500	227 억	1717466	N	N	201	N	N
67	20241218	150736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	10	2	0.17	281681830	48716	39.18	5800	5850	5740	7560	4080	5820	5782.12	3.77	0	1563	6086	5952	5806	5672	5526	6020	5740	228	1740	500	4190	10	1	45540494	2655	-3.60	0.81	12	0.11	-1618.00	7168.00	10400	20240102	-43.94	4960	20241209	17.54	10400	-43.94	20240102	4960	17.54	20241209	10400	-43.94	20240102	4960	17.54	20241209	0.43	N	095700	500	227 억	1717466	N	N	0	N	N
68	20241218	140734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	20	2	0.34	253627160	43907	35.32	5800	5850	5740	7560	4080	5820	5776.46	3.77	0	1662	6086	5952	5806	5672	5526	6020	5740	228	1740	500	4190	10	1	45540494	2660	-3.61	0.81	12	0.10	-1618.00	7168.00	10400	20240102	-43.85	4960	20241209	17.74	10400	-43.85	20240102	4960	17.74	20241209	10400	-43.85	20240102	4960	17.74	20241209	0.43	N	095700	500	227 억	1717466	N	N	0	N	N
69	20241218	130735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-60	5	-1.03	222882830	38594	31.04	5800	5850	5740	7560	4080	5820	5775.06	3.77	0	1626	6086	5952	5806	5672	5526	6020	5740	228	1740	500	4190	10	1	45540494	2623	-3.56	0.80	12	0.08	-1618.00	7168.00	10400	20240102	-44.62	4960	20241209	16.13	10400	-44.62	20240102	4960	16.13	20241209	10400	-44.62	20240102	4960	16.13	20241209	0.43	N	095700	500	227 억	1717466	N	N	0	N	N
70	20241218	120726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-50	5	-0.86	205825540	35633	28.66	5800	5850	5740	7560	4080	5820	5776.26	3.77	0	1813	6086	5952	5806	5672	5526	6020	5740	228	1740	500	4190	10	1	45540494	2628	-3.57	0.80	12	0.08	-1618.00	7168.00	10400	20240102	-44.52	4960	20241209	16.33	10400	-44.52	20240102	4960	16.33	20241209	10400	-44.52	20240102	4960	16.33	20241209	0.43	N	095700	500	227 억	1717466	N	N	0	N	N
71	20241218	110734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-60	5	-1.03	179826370	31116	25.03	5800	5850	5750	7560	4080	5820	5779.23	3.77	0	1862	6086	5952	5806	5672	5526	6020	5740	228	1740	500	4190	10	1	45540494	2623	-3.56	0.80	12	0.07	-1618.00	7168.00	10400	20240102	-44.62	4960	20241209	16.13	10400	-44.62	20240102	4960	16.13	20241209	10400	-44.62	20240102	4960	16.13	20241209	0.43	N	095700	500	227 억	1717466	N	N	0	N	N
72	20241218	100735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-20	5	-0.34	90507670	15628	12.57	5800	5850	5770	7560	4080	5820	5791.38	3.77	0	-3362	6086	5952	5806	5672	5526	6020	5740	228	1740	500	4190	10	1	45540494	2641	-3.58	0.81	12	0.03	-1618.00	7168.00	10400	20240102	-44.23	4960	20241209	16.94	10400	-44.23	20240102	4960	16.94	20241209	10400	-44.23	20240102	4960	16.94	20241209	0.43	N	095700	500	227 억	1717466	N	N	0	N	N
73	20241218	090737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	0	3	0.00	14999110	2586	2.08	5800	5850	5770	7560	4080	5820	5800.12	3.77	0	-1578	6086	5952	5806	5672	5526	6020	5740	228	1740	500	4190	10	1	45540494	2650	-3.60	0.81	12	0.01	-1618.00	7168.00	10400	20240102	-44.04	4960	20241209	17.34	10400	-44.04	20240102	4960	17.34	20241209	10400	-44.04	20240102	4960	17.34	20241209	0.43	N	095700	500	227 억	1717466	N	N	0	N	N
74	20241217	160731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	100	2	1.75	712859960	122434	146.92	5720	5940	5660	7430	4010	5720	5822.40	3.82	0	-20836	5853	5786	5723	5656	5593	5820	5690	228	1710	500	4110	10	1	45540494	2650	-3.60	0.81	12	0.27	-1618.00	7168.00	10400	20240102	-44.04	4960	20241209	17.34	10400	-44.04	20240102	4960	17.34	20241209	10400	-44.04	20240102	4960	17.34	20241209	0.43	N	095700	500	227 억	1738292	N	N	9985	N	N
75	20241217	150734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	110	2	1.92	700376360	120289	144.35	5720	5940	5660	7430	4010	5720	5822.45	3.82	0	-20664	5853	5786	5723	5656	5593	5820	5690	228	1710	500	4110	10	1	45540494	2655	-3.60	0.81	12	0.26	-1618.00	7168.00	10400	20240102	-43.94	4960	20241209	17.54	10400	-43.94	20240102	4960	17.54	20241209	10400	-43.94	20240102	4960	17.54	20241209	0.43	N	095700	500	227 억	1738292	N	N	9985	N	N
76	20241217	140728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	70	2	1.22	612195700	105004	126.01	5720	5940	5660	7430	4010	5720	5830.21	3.82	0	-22345	5853	5786	5723	5656	5593	5820	5690	228	1710	500	4110	10	1	45540494	2637	-3.58	0.81	12	0.23	-1618.00	7168.00	10400	20240102	-44.33	4960	20241209	16.73	10400	-44.33	20240102	4960	16.73	20241209	10400	-44.33	20240102	4960	16.73	20241209	0.43	N	095700	500	227 억	1738292	N	N	9985	N	N
77	20241217	130722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	100	2	1.75	562162150	96366	115.64	5720	5940	5660	7430	4010	5720	5833.62	3.82	0	-19517	5853	5786	5723	5656	5593	5820	5690	228	1710	500	4110	10	1	45540494	2650	-3.60	0.81	12	0.21	-1618.00	7168.00	10400	20240102	-44.04	4960	20241209	17.34	10400	-44.04	20240102	4960	17.34	20241209	10400	-44.04	20240102	4960	17.34	20241209	0.43	N	095700	500	227 억	1738292	N	N	9985	N	N
78	20241217	120715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	70	2	1.22	529590210	90770	108.93	5720	5940	5660	7430	4010	5720	5834.42	3.82	0	-16928	5853	5786	5723	5656	5593	5820	5690	228	1710	500	4110	10	1	45540494	2637	-3.58	0.81	12	0.20	-1618.00	7168.00	10400	20240102	-44.33	4960	20241209	16.73	10400	-44.33	20240102	4960	16.73	20241209	10400	-44.33	20240102	4960	16.73	20241209	0.43	N	095700	500	227 억	1738292	N	N	9985	N	N
79	20241217	110718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	120	2	2.10	457348840	78353	94.03	5720	5940	5660	7430	4010	5720	5837.03	3.82	0	-17395	5853	5786	5723	5656	5593	5820	5690	228	1710	500	4110	10	1	45540494	2660	-3.61	0.81	12	0.17	-1618.00	7168.00	10400	20240102	-43.85	4960	20241209	17.74	10400	-43.85	20240102	4960	17.74	20241209	10400	-43.85	20240102	4960	17.74	20241209	0.43	N	095700	500	227 억	1738292	N	N	9985	N	N
80	20241217	100724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	190	2	3.32	256298300	44094	52.91	5720	5920	5660	7430	4010	5720	5812.54	3.82	0	-10973	5853	5786	5723	5656	5593	5820	5690	228	1710	500	4110	10	1	45540494	2691	-3.65	0.82	12	0.10	-1618.00	7168.00	10400	20240102	-43.17	4960	20241209	19.15	10400	-43.17	20240102	4960	19.15	20241209	10400	-43.17	20240102	4960	19.15	20241209	0.43	N	095700	500	227 억	1738292	N	N	9985	N	N
81	20241217	090732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-60	5	-1.05	8770120	1544	1.85	5720	5720	5660	7430	4010	5720	5680.13	3.82	0	461	5853	5786	5723	5656	5593	5820	5690	228	1710	500	4110	10	1	45540494	2578	-3.50	0.79	12	0.00	-1618.00	7168.00	10400	20240102	-45.58	4960	20241209	14.11	10400	-45.58	20240102	4960	14.11	20241209	10400	-45.58	20240102	4960	14.11	20241209	0.43	N	095700	500	227 억	1738292	N	N	9985	N	N
82	20241216	160724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	10	2	0.18	473610910	82732	43.64	5710	5790	5660	7420	4000	5710	5724.64	3.78	0	18689	6056	5882	5666	5492	5276	5970	5580	228	1710	500	4110	10	1	45540494	2605	-3.54	0.80	12	0.18	-1618.00	7168.00	10400	20240102	-45.00	4960	20241209	15.32	10400	-45.00	20240102	4960	15.32	20241209	10400	-45.00	20240102	4960	15.32	20241209	0.44	N	095700	500	227 억	1719511	N	N	9985	N	N
83	20241216	150732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	40	2	0.70	442508310	77302	40.78	5710	5790	5660	7420	4000	5710	5724.41	3.78	0	17374	6056	5882	5666	5492	5276	5970	5580	228	1710	500	4110	10	1	45540494	2619	-3.55	0.80	12	0.17	-1618.00	7168.00	10400	20240102	-44.71	4960	20241209	15.93	10400	-44.71	20240102	4960	15.93	20241209	10400	-44.71	20240102	4960	15.93	20241209	0.44	N	095700	500	227 억	1719511	N	N	18346	N	N
84	20241216	140731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	40	2	0.70	402018240	70253	37.06	5710	5790	5660	7420	4000	5710	5722.44	3.78	0	18890	6056	5882	5666	5492	5276	5970	5580	228	1710	500	4110	10	1	45540494	2619	-3.55	0.80	12	0.15	-1618.00	7168.00	10400	20240102	-44.71	4960	20241209	15.93	10400	-44.71	20240102	4960	15.93	20241209	10400	-44.71	20240102	4960	15.93	20241209	0.44	N	095700	500	227 억	1719511	N	N	18346	N	N
85	20241216	130732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	40	2	0.70	383031510	66941	35.31	5710	5790	5660	7420	4000	5710	5721.93	3.78	0	18326	6056	5882	5666	5492	5276	5970	5580	228	1710	500	4110	10	1	45540494	2619	-3.55	0.80	12	0.15	-1618.00	7168.00	10400	20240102	-44.71	4960	20241209	15.93	10400	-44.71	20240102	4960	15.93	20241209	10400	-44.71	20240102	4960	15.93	20241209	0.44	N	095700	500	227 억	1719511	N	N	18346	N	N
86	20241216	120732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	50	2	0.88	351430260	61445	32.41	5710	5790	5660	7420	4000	5710	5719.43	3.78	0	16635	6056	5882	5666	5492	5276	5970	5580	228	1710	500	4110	10	1	45540494	2623	-3.56	0.80	12	0.13	-1618.00	7168.00	10400	20240102	-44.62	4960	20241209	16.13	10400	-44.62	20240102	4960	16.13	20241209	10400	-44.62	20240102	4960	16.13	20241209	0.44	N	095700	500	227 억	1719511	N	N	18346	N	N
87	20241216	110731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	20	2	0.35	303868060	53143	28.03	5710	5790	5660	7420	4000	5710	5717.93	3.78	0	13003	6056	5882	5666	5492	5276	5970	5580	228	1710	500	4110	10	1	45540494	2609	-3.54	0.80	12	0.12	-1618.00	7168.00	10400	20240102	-44.90	4960	20241209	15.52	10400	-44.90	20240102	4960	15.52	20241209	10400	-44.90	20240102	4960	15.52	20241209	0.44	N	095700	500	227 억	1719511	N	N	18346	N	N
88	20241216	100732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	10	2	0.18	218861180	38370	20.24	5710	5750	5660	7420	4000	5710	5703.97	3.78	0	12813	6056	5882	5666	5492	5276	5970	5580	228	1710	500	4110	10	1	45540494	2605	-3.54	0.80	12	0.08	-1618.00	7168.00	10400	20240102	-45.00	4960	20241209	15.32	10400	-45.00	20240102	4960	15.32	20241209	10400	-45.00	20240102	4960	15.32	20241209	0.44	N	095700	500	227 억	1719511	N	N	18346	N	N
89	20241216	090733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	30	2	0.53	60443540	10579	5.58	5710	5740	5700	7420	4000	5710	5713.54	3.78	0	4836	6056	5882	5666	5492	5276	5970	5580	228	1710	500	4110	10	1	45540494	2614	-3.55	0.80	12	0.02	-1618.00	7168.00	10400	20240102	-44.81	4960	20241209	15.73	10400	-44.81	20240102	4960	15.73	20241209	10400	-44.81	20240102	4960	15.73	20241209	0.44	N	095700	500	227 억	1719511	N	N	18346	N	N
90	20241213	160725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	210	2	3.82	1074688770	189036	142.85	5540	5840	5450	7150	3850	5500	5685.19	3.78	0	27308	5780	5640	5520	5380	5260	5580	5320	228	1650	500	3960	10	1	45540494	2600	-3.53	0.80	12	0.42	-1618.00	7168.00	10400	20240102	-45.10	4960	20241209	15.12	10400	-45.10	20240102	4960	15.12	20241209	10400	-45.10	20240102	4960	15.12	20241209	0.45	N	095700	500	227 억	1722374	N	N	18346	N	N
91	20241213	150730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	230	2	4.18	943734080	166200	125.59	5540	5840	5450	7150	3850	5500	5678.41	3.78	0	20622	5780	5640	5520	5380	5260	5580	5320	228	1650	500	3960	10	1	45540494	2609	-3.54	0.80	12	0.36	-1618.00	7168.00	10400	20240102	-44.90	4960	20241209	15.52	10400	-44.90	20240102	4960	15.52	20241209	10400	-44.90	20240102	4960	15.52	20241209	0.45	N	095700	500	227 억	1722374	N	N	0	N	N
92	20241213	140730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	200	2	3.64	578743550	102953	77.80	5540	5740	5450	7150	3850	5500	5621.55	3.78	0	7413	5780	5640	5520	5380	5260	5580	5320	228	1650	500	3960	10	1	45540494	2596	-3.52	0.80	12	0.23	-1618.00	7168.00	10400	20240102	-45.19	4960	20241209	14.92	10400	-45.19	20240102	4960	14.92	20241209	10400	-45.19	20240102	4960	14.92	20241209	0.45	N	095700	500	227 억	1722374	N	N	0	N	N
93	20241213	130731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	180	2	3.27	479340040	85511	64.62	5540	5740	5450	7150	3850	5500	5605.72	3.78	0	10351	5780	5640	5520	5380	5260	5580	5320	228	1650	500	3960	10	1	45540494	2587	-3.51	0.79	12	0.19	-1618.00	7168.00	10400	20240102	-45.38	4960	20241209	14.52	10400	-45.38	20240102	4960	14.52	20241209	10400	-45.38	20240102	4960	14.52	20241209	0.45	N	095700	500	227 억	1722374	N	N	0	N	N
94	20241213	120731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	130	2	2.36	328561280	58800	44.43	5540	5740	5450	7150	3850	5500	5587.92	3.78	0	2439	5780	5640	5520	5380	5260	5580	5320	228	1650	500	3960	10	1	45540494	2564	-3.48	0.79	12	0.13	-1618.00	7168.00	10400	20240102	-45.87	4960	20241209	13.51	10400	-45.87	20240102	4960	13.51	20241209	10400	-45.87	20240102	4960	13.51	20241209	0.45	N	095700	500	227 억	1722374	N	N	0	N	N
95	20241213	110729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	120	2	2.18	227849920	40852	30.87	5540	5740	5450	7150	3850	5500	5577.64	3.78	0	-2838	5780	5640	5520	5380	5260	5580	5320	228	1650	500	3960	10	1	45540494	2559	-3.47	0.78	12	0.09	-1618.00	7168.00	10400	20240102	-45.96	4960	20241209	13.31	10400	-45.96	20240102	4960	13.31	20241209	10400	-45.96	20240102	4960	13.31	20241209	0.45	N	095700	500	227 억	1722374	N	N	0	N	N
96	20241213	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	90	2	1.64	134898760	24238	18.32	5540	5740	5450	7150	3850	5500	5565.86	3.78	0	-5245	5780	5640	5520	5380	5260	5580	5320	228	1650	500	3960	10	1	45540494	2546	-3.45	0.78	12	0.05	-1618.00	7168.00	10400	20240102	-46.25	4960	20241209	12.70	10400	-46.25	20240102	4960	12.70	20241209	10400	-46.25	20240102	4960	12.70	20241209	0.45	N	095700	500	227 억	1722374	N	N	0	N	N
97	20241213	090730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-50	5	-0.91	60457740	10817	8.17	5540	5740	5450	7150	3850	5500	5589.96	3.78	0	-2989	5780	5640	5520	5380	5260	5580	5320	228	1650	500	3960	10	1	45540494	2482	-3.37	0.76	12	0.02	-1618.00	7168.00	10400	20240102	-47.60	4960	20241209	9.88	10400	-47.60	20240102	4960	9.88	20241209	10400	-47.60	20240102	4960	9.88	20241209	0.45	N	095700	500	227 억	1722374	N	N	0	N	N
98	20241212	160733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-30	5	-0.54	718764730	130012	133.22	5550	5660	5400	7180	3880	5530	5528.45	3.73	0	-3911	5770	5650	5420	5300	5070	5710	5360	228	1650	500	3980	10	1	45540494	2505	-3.40	0.77	12	0.29	-1618.00	7168.00	10400	20240102	-47.12	4960	20241209	10.89	10400	-47.12	20240102	4960	10.89	20241209	10400	-47.12	20240102	4960	10.89	20241209	0.46	N	095700	500	227 억	1697339	N	N	29	N	N
99	20241212	150725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-30	5	-0.54	685130570	123907	126.96	5550	5660	5400	7180	3880	5530	5529.39	3.73	0	-2214	5770	5650	5420	5300	5070	5710	5360	228	1650	500	3980	10	1	45540494	2505	-3.40	0.77	12	0.27	-1618.00	7168.00	10400	20240102	-47.12	4960	20241209	10.89	10400	-47.12	20240102	4960	10.89	20241209	10400	-47.12	20240102	4960	10.89	20241209	0.46	N	095700	500	227 억	1697339	N	N	29	N	N
100	20241212	140724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-90	5	-1.63	596222120	107674	110.33	5550	5660	5400	7180	3880	5530	5537.29	3.73	0	-79	5770	5650	5420	5300	5070	5710	5360	228	1650	500	3980	10	1	45540494	2477	-3.36	0.76	12	0.24	-1618.00	7168.00	10400	20240102	-47.69	4960	20241209	9.68	10400	-47.69	20240102	4960	9.68	20241209	10400	-47.69	20240102	4960	9.68	20241209	0.46	N	095700	500	227 억	1697339	N	N	29	N	N
101	20241212	130721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-100	5	-1.81	514927360	92729	95.02	5550	5660	5400	7180	3880	5530	5553.03	3.73	0	1923	5770	5650	5420	5300	5070	5710	5360	228	1650	500	3980	10	1	45540494	2473	-3.36	0.76	12	0.20	-1618.00	7168.00	10400	20240102	-47.79	4960	20241209	9.48	10400	-47.79	20240102	4960	9.48	20241209	10400	-47.79	20240102	4960	9.48	20241209	0.46	N	095700	500	227 억	1697339	N	N	29	N	N
102	20241212	120710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-50	5	-0.90	404605310	72412	74.20	5550	5660	5480	7180	3880	5530	5587.55	3.73	0	2311	5770	5650	5420	5300	5070	5710	5360	228	1650	500	3980	10	1	45540494	2496	-3.39	0.76	12	0.16	-1618.00	7168.00	10400	20240102	-47.31	4960	20241209	10.48	10400	-47.31	20240102	4960	10.48	20241209	10400	-47.31	20240102	4960	10.48	20241209	0.46	N	095700	500	227 억	1697339	N	N	29	N	N
103	20241212	110721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	30	2	0.54	333045060	59527	61.00	5550	5660	5500	7180	3880	5530	5594.86	3.73	0	11686	5770	5650	5420	5300	5070	5710	5360	228	1650	500	3980	10	1	45540494	2532	-3.44	0.78	12	0.13	-1618.00	7168.00	10400	20240102	-46.54	4960	20241209	12.10	10400	-46.54	20240102	4960	12.10	20241209	10400	-46.54	20240102	4960	12.10	20241209	0.46	N	095700	500	227 억	1697339	N	N	29	N	N
104	20241212	100719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	70	2	1.27	285838530	51058	52.32	5550	5660	5500	7180	3880	5530	5598.31	3.73	0	10504	5770	5650	5420	5300	5070	5710	5360	228	1650	500	3980	10	1	45540494	2550	-3.46	0.78	12	0.11	-1618.00	7168.00	10400	20240102	-46.15	4960	20241209	12.90	10400	-46.15	20240102	4960	12.90	20241209	10400	-46.15	20240102	4960	12.90	20241209	0.46	N	095700	500	227 억	1697339	N	N	29	N	N
105	20241212	090726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	100	2	1.81	65691270	11736	12.03	5550	5650	5500	7180	3880	5530	5597.42	3.73	0	6944	5770	5650	5420	5300	5070	5710	5360	228	1650	500	3980	10	1	45540494	2564	-3.48	0.79	12	0.03	-1618.00	7168.00	10400	20240102	-45.87	4960	20241209	13.51	10400	-45.87	20240102	4960	13.51	20241209	10400	-45.87	20240102	4960	13.51	20241209	0.46	N	095700	500	227 억	1697339	N	N	29	N	N
106	20241211	160718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	290	2	5.53	531600700	97574	81.68	5190	5540	5190	6810	3670	5240	5448.11	3.71	0	8125	5496	5367	5171	5042	4846	5432	5107	228	1570	500	3770	10	1	45540494	2518	-3.42	0.77	12	0.21	-1618.00	7168.00	10400	20240102	-46.83	4960	20241209	11.49	10400	-46.83	20240102	4960	11.49	20241209	10400	-46.83	20240102	4960	11.49	20241209	0.52	N	095700	500	227 억	1689120	N	N	29	N	N
107	20241211	150624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	270	2	5.15	496634250	91239	76.37	5190	5540	5190	6810	3670	5240	5443.25	3.71	0	5212	5496	5367	5171	5042	4846	5432	5107	228	1570	500	3770	10	1	45540494	2509	-3.41	0.77	12	0.20	-1618.00	7168.00	10400	20240102	-47.02	4960	20241209	11.09	10400	-47.02	20240102	4960	11.09	20241209	10400	-47.02	20240102	4960	11.09	20241209	0.52	N	095700	500	227 억	1689120	N	N	118	N	N
108	20241211	140725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	250	2	4.77	453997620	83509	69.90	5190	5530	5190	6810	3670	5240	5436.54	3.71	0	1645	5496	5367	5171	5042	4846	5432	5107	228	1570	500	3770	10	1	45540494	2500	-3.39	0.77	12	0.18	-1618.00	7168.00	10400	20240102	-47.21	4960	20241209	10.69	10400	-47.21	20240102	4960	10.69	20241209	10400	-47.21	20240102	4960	10.69	20241209	0.52	N	095700	500	227 억	1689120	N	N	118	N	N
109	20241211	130727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	280	2	5.34	436747560	80370	67.28	5190	5530	5190	6810	3670	5240	5434.24	3.71	0	1780	5496	5367	5171	5042	4846	5432	5107	228	1570	500	3770	10	1	45540494	2514	-3.41	0.77	12	0.18	-1618.00	7168.00	10400	20240102	-46.92	4960	20241209	11.29	10400	-46.92	20240102	4960	11.29	20241209	10400	-46.92	20240102	4960	11.29	20241209	0.52	N	095700	500	227 억	1689120	N	N	118	N	N
110	20241211	120727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	260	2	4.96	393099990	72437	60.64	5190	5530	5190	6810	3670	5240	5426.81	3.71	0	2234	5496	5367	5171	5042	4846	5432	5107	228	1570	500	3770	10	1	45540494	2505	-3.40	0.77	12	0.16	-1618.00	7168.00	10400	20240102	-47.12	4960	20241209	10.89	10400	-47.12	20240102	4960	10.89	20241209	10400	-47.12	20240102	4960	10.89	20241209	0.52	N	095700	500	227 억	1689120	N	N	118	N	N
111	20241211	110724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	250	2	4.77	328876130	60758	50.86	5190	5530	5190	6810	3670	5240	5412.92	3.71	0	3909	5496	5367	5171	5042	4846	5432	5107	228	1570	500	3770	10	1	45540494	2500	-3.39	0.77	12	0.13	-1618.00	7168.00	10400	20240102	-47.21	4960	20241209	10.69	10400	-47.21	20240102	4960	10.69	20241209	10400	-47.21	20240102	4960	10.69	20241209	0.52	N	095700	500	227 억	1689120	N	N	118	N	N
112	20241211	100726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	250	2	4.77	254902500	47299	39.59	5190	5510	5190	6810	3670	5240	5389.21	3.71	0	3289	5496	5367	5171	5042	4846	5432	5107	228	1570	500	3770	10	1	45540494	2500	-3.39	0.77	12	0.10	-1618.00	7168.00	10400	20240102	-47.21	4960	20241209	10.69	10400	-47.21	20240102	4960	10.69	20241209	10400	-47.21	20240102	4960	10.69	20241209	0.52	N	095700	500	227 억	1689120	N	N	118	N	N
113	20241211	090729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	30	2	0.57	60074460	11505	9.63	5190	5320	5190	6810	3670	5240	5221.58	3.71	0	4821	5496	5367	5171	5042	4846	5432	5107	228	1570	500	3770	10	1	45540494	2400	-3.26	0.74	12	0.03	-1618.00	7168.00	10400	20240102	-49.33	4960	20241209	6.25	10400	-49.33	20240102	4960	6.25	20241209	10400	-49.33	20240102	4960	6.25	20241209	0.52	N	095700	500	227 억	1689120	N	N	118	N	N
114	20241210	160720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5240	265	2	5.33	622431095	119448	38.82	4975	5300	4975	6460	3485	4975	5211.01	3.66	0	24532	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2386	-3.24	0.73	12	0.26	-1618.00	7168.00	10400	20240102	-49.62	4960	20241209	5.65	10400	-49.62	20240102	4960	5.65	20241209	10400	-49.62	20240102	4960	5.65	20241209	0.53	N	095700	500	227 억	1664747	N	N	118	N	N
115	20241210	150721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	285	2	5.73	607677325	116645	37.91	4975	5300	4975	6460	3485	4975	5209.77	3.66	0	23616	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2395	-3.25	0.73	12	0.26	-1618.00	7168.00	10400	20240102	-49.42	4960	20241209	6.05	10400	-49.42	20240102	4960	6.05	20241209	10400	-49.42	20240102	4960	6.05	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
116	20241210	140721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	305	2	6.13	573692525	110186	35.81	4975	5300	4975	6460	3485	4975	5206.73	3.66	0	21308	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2405	-3.26	0.74	12	0.24	-1618.00	7168.00	10400	20240102	-49.23	4960	20241209	6.45	10400	-49.23	20240102	4960	6.45	20241209	10400	-49.23	20240102	4960	6.45	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
117	20241210	130720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	305	2	6.13	536644965	103144	33.52	4975	5300	4975	6460	3485	4975	5203.03	3.66	0	17743	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2405	-3.26	0.74	12	0.23	-1618.00	7168.00	10400	20240102	-49.23	4960	20241209	6.45	10400	-49.23	20240102	4960	6.45	20241209	10400	-49.23	20240102	4960	6.45	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
118	20241210	120720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	295	2	5.93	491881745	94661	30.76	4975	5290	4975	6460	3485	4975	5196.41	3.66	0	14727	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2400	-3.26	0.74	12	0.21	-1618.00	7168.00	10400	20240102	-49.33	4960	20241209	6.25	10400	-49.33	20240102	4960	6.25	20241209	10400	-49.33	20240102	4960	6.25	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
119	20241210	110720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	305	2	6.13	328332585	63501	20.64	4975	5280	4975	6460	3485	4975	5170.73	3.66	0	3736	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2405	-3.26	0.74	12	0.14	-1618.00	7168.00	10400	20240102	-49.23	4960	20241209	6.45	10400	-49.23	20240102	4960	6.45	20241209	10400	-49.23	20240102	4960	6.45	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
120	20241210	100720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5240	265	2	5.33	275932725	53519	17.39	4975	5260	4975	6460	3485	4975	5156.03	3.66	0	1358	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2386	-3.24	0.73	12	0.12	-1618.00	7168.00	10400	20240102	-49.62	4960	20241209	5.65	10400	-49.62	20240102	4960	5.65	20241209	10400	-49.62	20240102	4960	5.65	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
121	20241210	090725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	85	2	1.71	50343735	9963	3.24	4975	5090	4975	6460	3485	4975	5053.62	3.66	0	2132	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2304	-3.13	0.71	12	0.02	-1618.00	7168.00	10400	20240102	-51.35	4960	20241209	2.02	10400	-51.35	20240102	4960	2.02	20241209	10400	-51.35	20240102	4960	2.02	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
122	20241209	160718	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4975	-375	5	-7.01	1540698695	306748	103.06	5090	5170	4960	6950	3750	5350	5022.69	3.60	0	27802	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	5	1	45540494	2266	-3.07	0.69	12	0.67	-1618.00	7168.00	10400	20240102	-52.16	4960	20241209	0.30	10400	-52.16	20240102	4960	0.30	20241209	10400	-52.16	20240102	4960	0.30	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
123	20241209	150718	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4985	-365	5	-6.82	1481937050	294951	99.10	5090	5170	4960	6950	3750	5350	5024.35	3.60	0	28744	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	5	1	45540494	2270	-3.08	0.70	12	0.65	-1618.00	7168.00	10400	20240102	-52.07	4960	20241209	0.50	10400	-52.07	20240102	4960	0.50	20241209	10400	-52.07	20240102	4960	0.50	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
124	20241209	140719	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4985	-365	5	-6.82	1339814360	266434	89.52	5090	5170	4980	6950	3750	5350	5028.69	3.60	0	29199	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	5	1	45540494	2270	-3.08	0.70	12	0.59	-1618.00	7168.00	10400	20240102	-52.07	4980	20241209	0.10	10400	-52.07	20240102	4980	0.10	20241209	10400	-52.07	20240102	4980	0.10	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
125	20241209	130721	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5020	-330	5	-6.17	1064477070	211364	71.02	5090	5170	4995	6950	3750	5350	5036.23	3.60	0	26636	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	10	1	45540494	2286	-3.10	0.70	12	0.46	-1618.00	7168.00	10400	20240102	-51.73	4995	20241209	0.50	10400	-51.73	20240102	4995	0.50	20241209	10400	-51.73	20240102	4995	0.50	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
126	20241209	120717	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5040	-310	5	-5.79	973962730	193337	64.96	5090	5170	4995	6950	3750	5350	5037.64	3.60	0	20566	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	10	1	45540494	2295	-3.11	0.70	12	0.42	-1618.00	7168.00	10400	20240102	-51.54	4995	20241209	0.90	10400	-51.54	20240102	4995	0.90	20241209	10400	-51.54	20240102	4995	0.90	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
127	20241209	110719	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5020	-330	5	-6.17	856154410	169885	57.08	5090	5170	4995	6950	3750	5350	5039.61	3.60	0	18728	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	10	1	45540494	2286	-3.10	0.70	12	0.37	-1618.00	7168.00	10400	20240102	-51.73	4995	20241209	0.50	10400	-51.73	20240102	4995	0.50	20241209	10400	-51.73	20240102	4995	0.50	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
128	20241209	100717	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5040	-310	5	-5.79	696943420	138223	46.44	5090	5170	4995	6950	3750	5350	5042.17	3.60	0	18223	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	10	1	45540494	2295	-3.11	0.70	12	0.30	-1618.00	7168.00	10400	20240102	-51.54	4995	20241209	0.90	10400	-51.54	20240102	4995	0.90	20241209	10400	-51.54	20240102	4995	0.90	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
129	20241209	090714	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5080	-270	5	-5.05	137590800	26970	9.06	5090	5170	5060	6950	3750	5350	5101.62	3.60	0	925	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	10	1	45540494	2313	-3.14	0.71	12	0.06	-1618.00	7168.00	10400	20240102	-51.15	5060	20241209	0.40	10400	-51.15	20240102	5060	0.40	20241209	10400	-51.15	20240102	5060	0.40	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
130	20241206	160711	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5350	-210	5	-3.78	1588904710	296625	141.85	5510	5690	5250	7220	3900	5560	5356.62	3.55	0	19676	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2436	-3.31	0.75	12	0.65	-1618.00	7168.00	10460	20231129	-48.85	5250	20241206	1.90	10400	-48.56	20240102	5250	1.90	20241206	10400	-48.56	20240102	5250	1.90	20241206	0.55	N	095700	500	227 억	1618401	N	N	25	N	N
131	20241206	150715	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5360	-200	5	-3.60	1542938300	288043	137.75	5510	5690	5250	7220	3900	5560	5356.62	3.55	0	18281	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2441	-3.31	0.75	12	0.63	-1618.00	7168.00	10460	20231129	-48.76	5250	20241206	2.10	10400	-48.46	20240102	5250	2.10	20241206	10400	-48.46	20240102	5250	2.10	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
132	20241206	140713	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5330	-230	5	-4.14	1484090170	277071	132.50	5510	5690	5250	7220	3900	5560	5356.35	3.55	0	14188	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2427	-3.29	0.74	12	0.61	-1618.00	7168.00	10460	20231129	-49.04	5250	20241206	1.52	10400	-48.75	20240102	5250	1.52	20241206	10400	-48.75	20240102	5250	1.52	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
133	20241206	130714	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5300	-260	5	-4.68	1387334040	258890	123.80	5510	5690	5250	7220	3900	5560	5358.78	3.55	0	9328	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2414	-3.28	0.74	12	0.57	-1618.00	7168.00	10460	20231129	-49.33	5250	20241206	0.95	10400	-49.04	20240102	5250	0.95	20241206	10400	-49.04	20240102	5250	0.95	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
134	20241206	120710	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5350	-210	5	-3.78	1171704730	218297	104.39	5510	5690	5250	7220	3900	5560	5367.48	3.55	0	-5135	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2436	-3.31	0.75	12	0.48	-1618.00	7168.00	10460	20231129	-48.85	5250	20241206	1.90	10400	-48.56	20240102	5250	1.90	20241206	10400	-48.56	20240102	5250	1.90	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
135	20241206	110710	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5320	-240	5	-4.32	1027752950	191317	91.49	5510	5690	5250	7220	3900	5560	5371.99	3.55	0	-13229	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2423	-3.29	0.74	12	0.42	-1618.00	7168.00	10460	20231129	-49.14	5250	20241206	1.33	10400	-48.85	20240102	5250	1.33	20241206	10400	-48.85	20240102	5250	1.33	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
136	20241206	100708	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5340	-220	5	-3.96	529097020	97319	46.54	5510	5690	5340	7220	3900	5560	5436.73	3.55	0	-15730	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2432	-3.30	0.74	12	0.21	-1618.00	7168.00	10460	20231129	-48.95	5340	20241206	0.00	10400	-48.65	20240102	5340	0.00	20241206	10400	-48.65	20240102	5340	0.00	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
137	20241206	090713	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5500	-60	5	-1.08	43565860	7904	3.78	5510	5560	5500	7220	3900	5560	5511.87	3.55	0	-2526	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2505	-3.40	0.77	12	0.02	-1618.00	7168.00	10460	20231129	-47.42	5500	20241206	0.00	10400	-47.12	20240102	5500	0.00	20241206	10400	-47.12	20240102	5500	0.00	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
138	20241205	160701	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5560	-170	5	-2.97	1166072230	207623	95.19	5710	5800	5560	7440	4020	5730	5616.44	3.65	0	-45600	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2532	-3.44	0.78	12	0.46	-1618.00	7168.00	11100	20231128	-49.91	5560	20241205	0.00	10400	-46.54	20240102	5560	0.00	20241205	10400	-46.54	20240102	5560	0.00	20241205	0.54	N	095700	500	227 억	1664142	N	N	28	N	N
139	20241205	150705	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5590	-140	5	-2.44	1067770210	189974	87.09	5710	5800	5560	7440	4020	5730	5620.59	3.65	0	-41920	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2546	-3.45	0.78	12	0.42	-1618.00	7168.00	11100	20231128	-49.64	5560	20241205	0.54	10400	-46.25	20240102	5560	0.54	20241205	10400	-46.25	20240102	5560	0.54	20241205	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
140	20241205	140653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-120	5	-2.09	756898940	134387	61.61	5710	5800	5580	7440	4020	5730	5632.20	3.65	0	-33217	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2555	-3.47	0.78	12	0.30	-1618.00	7168.00	11100	20231128	-49.46	5570	20241121	0.72	10400	-46.06	20240102	5570	0.72	20241121	10400	-46.06	20240102	5570	0.72	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
141	20241205	130701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-80	5	-1.40	681365820	120968	55.46	5710	5800	5580	7440	4020	5730	5632.58	3.65	0	-33646	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2573	-3.49	0.79	12	0.27	-1618.00	7168.00	11100	20231128	-49.10	5570	20241121	1.44	10400	-45.67	20240102	5570	1.44	20241121	10400	-45.67	20240102	5570	1.44	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
142	20241205	120702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-70	5	-1.22	579272500	103009	47.22	5710	5750	5580	7440	4020	5730	5623.47	3.65	0	-24722	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2578	-3.50	0.79	12	0.23	-1618.00	7168.00	11100	20231128	-49.01	5570	20241121	1.62	10400	-45.58	20240102	5570	1.62	20241121	10400	-45.58	20240102	5570	1.62	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
143	20241205	110701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-120	5	-2.09	529329650	94142	43.16	5710	5750	5580	7440	4020	5730	5622.63	3.65	0	-25717	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2555	-3.47	0.78	12	0.21	-1618.00	7168.00	11100	20231128	-49.46	5570	20241121	0.72	10400	-46.06	20240102	5570	0.72	20241121	10400	-46.06	20240102	5570	0.72	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
144	20241205	100658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-140	5	-2.44	412536660	73337	33.62	5710	5750	5580	7440	4020	5730	5625.16	3.65	0	-22081	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2546	-3.45	0.78	12	0.16	-1618.00	7168.00	11100	20231128	-49.64	5570	20241121	0.36	10400	-46.25	20240102	5570	0.36	20241121	10400	-46.25	20240102	5570	0.36	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
145	20241205	090702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-80	5	-1.40	55366380	9757	4.47	5710	5750	5640	7440	4020	5730	5674.30	3.65	0	-3353	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2573	-3.49	0.79	12	0.02	-1618.00	7168.00	11100	20231128	-49.10	5570	20241121	1.44	10400	-45.67	20240102	5570	1.44	20241121	10400	-45.67	20240102	5570	1.44	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
146	20241204	160649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-200	5	-3.37	1245681400	217408	196.41	5770	5850	5650	7700	4160	5930	5729.69	3.67	0	-9543	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2609	-3.54	0.80	12	0.48	-1618.00	7168.00	11100	20231128	-48.38	5570	20241121	2.87	10400	-44.90	20240102	5570	2.87	20241121	10400	-44.90	20240102	5570	2.87	20241121	0.56	N	095700	500	227 억	1673324	N	N	23	N	N
147	20241204	150651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-210	5	-3.54	1219901620	212905	192.34	5770	5850	5650	7700	4160	5930	5729.79	3.67	0	-9290	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2605	-3.54	0.80	12	0.47	-1618.00	7168.00	11100	20231128	-48.47	5570	20241121	2.69	10400	-45.00	20240102	5570	2.69	20241121	10400	-45.00	20240102	5570	2.69	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
148	20241204	140650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-220	5	-3.71	1079834020	188355	170.16	5770	5850	5650	7700	4160	5930	5732.97	3.67	0	-14068	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2600	-3.53	0.80	12	0.41	-1618.00	7168.00	11100	20231128	-48.56	5570	20241121	2.51	10400	-45.10	20240102	5570	2.51	20241121	10400	-45.10	20240102	5570	2.51	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
149	20241204	130647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-140	5	-2.36	983406390	171562	154.99	5770	5850	5650	7700	4160	5930	5732.08	3.67	0	-13807	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2637	-3.58	0.81	12	0.38	-1618.00	7168.00	11100	20231128	-47.84	5570	20241121	3.95	10400	-44.33	20240102	5570	3.95	20241121	10400	-44.33	20240102	5570	3.95	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
150	20241204	120646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-180	5	-3.04	921256360	160753	145.22	5770	5850	5650	7700	4160	5930	5730.88	3.67	0	-14986	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2619	-3.55	0.80	12	0.35	-1618.00	7168.00	11100	20231128	-48.20	5570	20241121	3.23	10400	-44.71	20240102	5570	3.23	20241121	10400	-44.71	20240102	5570	3.23	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
151	20241204	110637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-210	5	-3.54	850414650	148368	134.04	5770	5850	5650	7700	4160	5930	5731.79	3.67	0	-14128	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2605	-3.54	0.80	12	0.33	-1618.00	7168.00	11100	20231128	-48.47	5570	20241121	2.69	10400	-45.00	20240102	5570	2.69	20241121	10400	-45.00	20240102	5570	2.69	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
152	20241204	100639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-190	5	-3.20	706911350	123318	111.41	5770	5850	5650	7700	4160	5930	5732.43	3.67	0	-15095	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2614	-3.55	0.80	12	0.27	-1618.00	7168.00	11100	20231128	-48.29	5570	20241121	3.05	10400	-44.81	20240102	5570	3.05	20241121	10400	-44.81	20240102	5570	3.05	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
153	20241204	090651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-140	5	-2.36	193479770	33669	30.42	5770	5790	5650	7700	4160	5930	5746.53	3.67	0	7656	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2637	-3.58	0.81	12	0.07	-1618.00	7168.00	11100	20231128	-47.84	5570	20241121	3.95	10400	-44.33	20240102	5570	3.95	20241121	10400	-44.33	20240102	5570	3.95	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
154	20241203	160715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	30	2	0.51	656241380	110208	78.48	5900	6020	5900	7670	4130	5900	5954.60	3.67	0	1258	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2701	-3.67	0.83	12	0.24	-1618.00	7168.00	11100	20231128	-46.58	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	10400	-42.98	20240102	5570	6.46	20241121	0.56	N	095700	500	227 억	1672312	N	N	31	N	N
155	20241203	150743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	30	2	0.51	617685600	103705	73.85	5900	6020	5900	7670	4130	5900	5956.18	3.67	0	4577	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2701	-3.67	0.83	12	0.23	-1618.00	7168.00	11100	20231128	-46.58	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	10400	-42.98	20240102	5570	6.46	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
156	20241203	140732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	40	2	0.68	475906730	79840	56.86	5900	6020	5900	7670	4130	5900	5960.76	3.67	0	1220	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2705	-3.67	0.83	12	0.18	-1618.00	7168.00	11100	20231128	-46.49	5570	20241121	6.64	10400	-42.88	20240102	5570	6.64	20241121	10400	-42.88	20240102	5570	6.64	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
157	20241203	130731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	40	2	0.68	364913690	61149	43.55	5900	6020	5900	7670	4130	5900	5967.62	3.67	0	-2155	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2705	-3.67	0.83	12	0.13	-1618.00	7168.00	11100	20231128	-46.49	5570	20241121	6.64	10400	-42.88	20240102	5570	6.64	20241121	10400	-42.88	20240102	5570	6.64	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
158	20241203	120740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	80	2	1.36	300349230	50308	35.83	5900	6020	5900	7670	4130	5900	5970.21	3.67	0	-2954	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2723	-3.70	0.83	12	0.11	-1618.00	7168.00	11100	20231128	-46.13	5570	20241121	7.36	10400	-42.50	20240102	5570	7.36	20241121	10400	-42.50	20240102	5570	7.36	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
159	20241203	110724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	80	2	1.36	279215380	46763	33.30	5900	6020	5900	7670	4130	5900	5970.87	3.67	0	-3439	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2723	-3.70	0.83	12	0.10	-1618.00	7168.00	11100	20231128	-46.13	5570	20241121	7.36	10400	-42.50	20240102	5570	7.36	20241121	10400	-42.50	20240102	5570	7.36	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
160	20241203	100713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	70	2	1.19	201457650	33743	24.03	5900	6020	5900	7670	4130	5900	5970.36	3.67	0	-816	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2719	-3.69	0.83	12	0.07	-1618.00	7168.00	11100	20231128	-46.22	5570	20241121	7.18	10400	-42.60	20240102	5570	7.18	20241121	10400	-42.60	20240102	5570	7.18	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
161	20241203	090707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	80	2	1.36	33430340	5656	4.03	5900	5990	5900	7670	4130	5900	5910.60	3.67	0	821	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2723	-3.70	0.83	12	0.01	-1618.00	7168.00	11100	20231128	-46.13	5570	20241121	7.36	10400	-42.50	20240102	5570	7.36	20241121	10400	-42.50	20240102	5570	7.36	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
162	20241202	160655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	60	2	1.03	830522730	139926	59.29	6000	6050	5860	7590	4090	5840	5935.53	3.67	0	2704	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2687	-3.65	0.82	12	0.31	-1618.00	7168.00	11870	20231123	-50.29	5570	20241121	5.92	10400	-43.27	20240102	5570	5.92	20241121	10400	-43.27	20240102	5570	5.92	20241121	0.54	N	095700	500	227 억	1669246	N	N	30	N	N
163	20241202	150750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	70	2	1.20	735241500	123777	52.45	6000	6050	5860	7590	4090	5840	5940.05	3.67	0	3413	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2691	-3.65	0.82	12	0.27	-1618.00	7168.00	11870	20231123	-50.21	5570	20241121	6.10	10400	-43.17	20240102	5570	6.10	20241121	10400	-43.17	20240102	5570	6.10	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
164	20241202	140719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	90	2	1.54	671438590	113004	47.89	6000	6050	5860	7590	4090	5840	5941.72	3.67	0	3178	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2701	-3.67	0.83	12	0.25	-1618.00	7168.00	11870	20231123	-50.04	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	10400	-42.98	20240102	5570	6.46	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
165	20241202	130713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	80	2	1.37	591777540	99547	42.18	6000	6050	5860	7590	4090	5840	5944.70	3.67	0	1428	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2696	-3.66	0.83	12	0.22	-1618.00	7168.00	11870	20231123	-50.13	5570	20241121	6.28	10400	-43.08	20240102	5570	6.28	20241121	10400	-43.08	20240102	5570	6.28	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
166	20241202	120728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	90	2	1.54	552130130	92859	39.35	6000	6050	5860	7590	4090	5840	5945.90	3.67	0	1059	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2701	-3.67	0.83	12	0.20	-1618.00	7168.00	11870	20231123	-50.04	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	10400	-42.98	20240102	5570	6.46	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
167	20241202	110648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	80	2	1.37	504198280	84771	35.92	6000	6050	5860	7590	4090	5840	5947.77	3.67	0	1462	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2696	-3.66	0.83	12	0.19	-1618.00	7168.00	11870	20231123	-50.13	5570	20241121	6.28	10400	-43.08	20240102	5570	6.28	20241121	10400	-43.08	20240102	5570	6.28	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
168	20241202	100650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	30	2	0.51	389925430	65496	27.75	6000	6050	5860	7590	4090	5840	5953.42	3.67	0	-1023	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2673	-3.63	0.82	12	0.14	-1618.00	7168.00	11870	20231123	-50.55	5570	20241121	5.39	10400	-43.56	20240102	5570	5.39	20241121	10400	-43.56	20240102	5570	5.39	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
169	20241202	090649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	90	2	1.54	68603770	11471	4.86	6000	6000	5920	7590	4090	5840	5980.63	3.67	0	-662	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2701	-3.67	0.83	12	0.03	-1618.00	7168.00	11870	20231123	-50.04	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	10400	-42.98	20240102	5570	6.46	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History