KissMeData/217330/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	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	marketWarningCode	shortOverheated
2	20241231	161031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	-125	5	-2.68	112603770	24585	44.55	4825	4900	4450	6050	3265	4660	4580.65	1.92	-3518	-3511	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1049	-5.52	1.79	12	0.11	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	16640	-72.75	20240321	3780	19.97	20241209	16640	-72.75	20240321	3780	19.97	20241209	0.25	N	217330	500	115 억	443211	N	N	0	N	00	N
3	20241231	151015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	-125	5	-2.68	112603770	24585	44.55	4825	4900	4450	6050	3265	4660	4580.65	1.92	-3518	-3511	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1049	-5.52	1.79	12	0.11	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	16640	-72.75	20240321	3780	19.97	20241209	16640	-72.75	20240321	3780	19.97	20241209	0.25	N	217330	500	115 억	443211	N	N	0	N	00	N
4	20241231	141030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	-125	5	-2.68	112603770	24585	44.55	4825	4900	4450	6050	3265	4660	4580.65	1.92	-3518	-3511	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1049	-5.52	1.79	12	0.11	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	16640	-72.75	20240321	3780	19.97	20241209	16640	-72.75	20240321	3780	19.97	20241209	0.25	N	217330	500	115 억	443211	N	N	0	N	00	N
5	20241231	131031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	-125	5	-2.68	112603770	24585	44.55	4825	4900	4450	6050	3265	4660	4580.65	1.92	-3518	-3511	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1049	-5.52	1.79	12	0.11	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	16640	-72.75	20240321	3780	19.97	20241209	16640	-72.75	20240321	3780	19.97	20241209	0.25	N	217330	500	115 억	443211	N	N	0	N	00	N
6	20241231	121030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	-125	5	-2.68	112603770	24585	44.55	4825	4900	4450	6050	3265	4660	4580.65	1.92	-3518	-3511	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1049	-5.52	1.79	12	0.11	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	16640	-72.75	20240321	3780	19.97	20241209	16640	-72.75	20240321	3780	19.97	20241209	0.25	N	217330	500	115 억	443211	N	N	0	N	00	N
7	20241231	111029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	-125	5	-2.68	112603770	24585	44.55	4825	4900	4450	6050	3265	4660	4580.65	1.92	-3518	-3511	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1049	-5.52	1.79	12	0.11	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	16640	-72.75	20240321	3780	19.97	20241209	16640	-72.75	20240321	3780	19.97	20241209	0.25	N	217330	500	115 억	443211	N	N	0	N	00	N
8	20241231	101022	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	-125	5	-2.68	112603770	24585	44.55	4825	4900	4450	6050	3265	4660	4580.65	1.92	-3518	-3511	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1049	-5.52	1.79	12	0.11	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	16640	-72.75	20240321	3780	19.97	20241209	16640	-72.75	20240321	3780	19.97	20241209	0.25	N	217330	500	115 억	443211	N	N	0	N	00	N
9	20241231	091027	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	-125	5	-2.68	112603770	24585	44.55	4825	4900	4450	6050	3265	4660	4580.65	1.92	-3518	-3511	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1049	-5.52	1.79	12	0.11	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	16640	-72.75	20240321	3780	19.97	20241209	16640	-72.75	20240321	3780	19.97	20241209	0.25	N	217330	500	115 억	443211	N	N	0	N	00	N
10	20241230	161025	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4535	-125	5	-2.68	111506300	24343	44.11	4825	4900	4450	6050	3265	4660	4580.65	1.93	0	-3511	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1049	-5.52	1.79	12	0.11	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	16640	-72.75	20240321	3780	19.97	20241209	16640	-72.75	20240321	3780	19.97	20241209	0.25	N	217330	500	115 억	446729	N	N	0	N	00	N
11	20241230	151027	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4590	-70	5	-1.50	99752490	21758	39.43	4825	4900	4450	6050	3265	4660	4584.64	1.93	0	-2294	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1062	-5.58	1.81	12	0.09	-822.00	2540.00	16640	20240321	-72.42	3780	20241209	21.43	16640	-72.42	20240321	3780	21.43	20241209	16640	-72.42	20240321	3780	21.43	20241209	0.25	N	217330	500	115 억	446729	N	N	0	N	00	N
12	20241230	141028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4525	-135	5	-2.90	94247910	20555	37.25	4825	4900	4450	6050	3265	4660	4585.16	1.93	0	-1949	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1047	-5.50	1.78	12	0.09	-822.00	2540.00	16640	20240321	-72.81	3780	20241209	19.71	16640	-72.81	20240321	3780	19.71	20241209	16640	-72.81	20240321	3780	19.71	20241209	0.25	N	217330	500	115 억	446729	N	N	0	N	00	N
13	20241230	131029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4495	-165	5	-3.54	79844915	17362	31.46	4825	4900	4450	6050	3265	4660	4598.83	1.93	0	-1613	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1040	-5.47	1.77	12	0.08	-822.00	2540.00	16640	20240321	-72.99	3780	20241209	18.92	16640	-72.99	20240321	3780	18.92	20241209	16640	-72.99	20240321	3780	18.92	20241209	0.25	N	217330	500	115 억	446729	N	N	0	N	00	N
14	20241230	121024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4600	-60	5	-1.29	54182345	11653	21.12	4825	4900	4540	6050	3265	4660	4649.65	1.93	0	-2720	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1064	-5.60	1.81	12	0.05	-822.00	2540.00	16640	20240321	-72.36	3780	20241209	21.69	16640	-72.36	20240321	3780	21.69	20241209	16640	-72.36	20240321	3780	21.69	20241209	0.25	N	217330	500	115 억	446729	N	N	0	N	00	N
15	20241230	111027	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4595	-65	5	-1.39	53503165	11504	20.85	4825	4900	4590	6050	3265	4660	4650.83	1.93	0	-2753	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1063	-5.59	1.81	12	0.05	-822.00	2540.00	16640	20240321	-72.39	3780	20241209	21.56	16640	-72.39	20240321	3780	21.56	20241209	16640	-72.39	20240321	3780	21.56	20241209	0.25	N	217330	500	115 억	446729	N	N	0	N	00	N
16	20241230	101026	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4710	50	2	1.07	19789960	4217	7.64	4825	4900	4620	6050	3265	4660	4692.90	1.93	0	814	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1089	-5.73	1.85	12	0.02	-822.00	2540.00	16640	20240321	-71.69	3780	20241209	24.60	16640	-71.69	20240321	3780	24.60	20241209	16640	-71.69	20240321	3780	24.60	20241209	0.25	N	217330	500	115 억	446729	N	N	0	N	00	N
17	20241230	091028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4660	0	3	0.00	4587760	964	1.75	4825	4900	4660	6050	3265	4660	4759.09	1.93	0	-578	4976	4817	4691	4532	4406	4897	4612	116	1390	500	3260	5	1	23129547	1078	-5.67	1.83	12	0.00	-822.00	2540.00	16640	20240321	-72.00	3780	20241209	23.28	16640	-72.00	20240321	3780	23.28	20241209	16640	-72.00	20240321	3780	23.28	20241209	0.25	N	217330	500	115 억	446729	N	N	0	N	00	N
18	20241227	161022	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	60	2	1.30	257404780	55188	53.42	4600	4850	4565	5980	3220	4600	4664.14	1.87	0	14226	5140	4870	4700	4430	4260	4785	4345	116	1380	500	3220	5	1	23129547	1078	-5.67	1.83	12	0.24	-822.00	2540.00	16640	20240321	-72.00	3780	20241209	23.28	16640	-72.00	20240321	3780	23.28	20241209	16640	-72.00	20240321	3780	23.28	20241209	0.25	N	217330	500	115 억	432489	N	N	0	N	01	N
19	20241227	151021	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	65	2	1.41	240262930	51510	49.86	4600	4850	4565	5980	3220	4600	4664.39	1.87	0	16692	5140	4870	4700	4430	4260	4785	4345	116	1380	500	3220	5	1	23129547	1079	-5.68	1.84	12	0.22	-822.00	2540.00	16640	20240321	-71.97	3780	20241209	23.41	16640	-71.97	20240321	3780	23.41	20241209	16640	-71.97	20240321	3780	23.41	20241209	0.25	N	217330	500	115 억	432489	N	N	0	N	01	N
20	20241227	141024	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	130	2	2.83	108993425	23110	22.37	4600	4850	4565	5980	3220	4600	4716.29	1.87	0	-266	5140	4870	4700	4430	4260	4785	4345	116	1380	500	3220	5	1	23129547	1094	-5.75	1.86	12	0.10	-822.00	2540.00	16640	20240321	-71.57	3780	20241209	25.13	16640	-71.57	20240321	3780	25.13	20241209	16640	-71.57	20240321	3780	25.13	20241209	0.25	N	217330	500	115 억	432489	N	N	0	N	01	N
21	20241227	131022	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4705	105	2	2.28	103774640	22000	21.29	4600	4850	4565	5980	3220	4600	4717.03	1.87	0	-550	5140	4870	4700	4430	4260	4785	4345	116	1380	500	3220	5	1	23129547	1088	-5.72	1.85	12	0.10	-822.00	2540.00	16640	20240321	-71.72	3780	20241209	24.47	16640	-71.72	20240321	3780	24.47	20241209	16640	-71.72	20240321	3780	24.47	20241209	0.25	N	217330	500	115 억	432489	N	N	0	N	01	N
22	20241227	121023	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	50	2	1.09	81185565	17169	16.62	4600	4850	4565	5980	3220	4600	4728.61	1.87	0	-5064	5140	4870	4700	4430	4260	4785	4345	116	1380	500	3220	5	1	23129547	1076	-5.66	1.83	12	0.07	-822.00	2540.00	16640	20240321	-72.06	3780	20241209	23.02	16640	-72.06	20240321	3780	23.02	20241209	16640	-72.06	20240321	3780	23.02	20241209	0.25	N	217330	500	115 억	432489	N	N	0	N	01	N
23	20241227	111021	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	145	2	3.15	75120290	15877	15.37	4600	4850	4565	5980	3220	4600	4731.39	1.87	0	-4092	5140	4870	4700	4430	4260	4785	4345	116	1380	500	3220	5	1	23129547	1097	-5.77	1.87	12	0.07	-822.00	2540.00	16640	20240321	-71.48	3780	20241209	25.53	16640	-71.48	20240321	3780	25.53	20241209	16640	-71.48	20240321	3780	25.53	20241209	0.25	N	217330	500	115 억	432489	N	N	0	N	01	N
24	20241227	101019	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	150	2	3.26	34373680	7411	7.17	4600	4790	4565	5980	3220	4600	4638.20	1.87	0	-157	5140	4870	4700	4430	4260	4785	4345	116	1380	500	3220	5	1	23129547	1099	-5.78	1.87	12	0.03	-822.00	2540.00	16640	20240321	-71.45	3780	20241209	25.66	16640	-71.45	20240321	3780	25.66	20241209	16640	-71.45	20240321	3780	25.66	20241209	0.25	N	217330	500	115 억	432489	N	N	0	N	01	N
25	20241227	091024	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	10	2	0.22	7538605	1647	1.59	4600	4650	4565	5980	3220	4600	4577.17	1.87	0	-1514	5140	4870	4700	4430	4260	4785	4345	116	1380	500	3220	5	1	23129547	1066	-5.61	1.81	12	0.01	-822.00	2540.00	16640	20240321	-72.30	3780	20241209	21.96	16640	-72.30	20240321	3780	21.96	20241209	16640	-72.30	20240321	3780	21.96	20241209	0.25	N	217330	500	115 억	432489	N	N	0	N	01	N
26	20241226	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-400	5	-8.00	480669030	102572	130.03	4910	4970	4530	6500	3500	5000	4686.17	1.81	0	13233	5433	5216	5003	4786	4573	5110	4680	116	1500	500	3500	5	1	23129547	1064	-5.60	1.81	12	0.44	-822.00	2540.00	16640	20240321	-72.36	3780	20241209	21.69	16640	-72.36	20240321	3780	21.69	20241209	16640	-72.36	20240321	3780	21.69	20241209	0.26	N	217330	500	115 억	419208	N	N	0	N	00	N
27	20241226	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	-380	5	-7.60	444530350	94686	120.03	4910	4970	4550	6500	3500	5000	4694.78	1.81	0	15190	5433	5216	5003	4786	4573	5110	4680	116	1500	500	3500	5	1	23129547	1069	-5.62	1.82	12	0.41	-822.00	2540.00	16640	20240321	-72.24	3780	20241209	22.22	16640	-72.24	20240321	3780	22.22	20241209	16640	-72.24	20240321	3780	22.22	20241209	0.26	N	217330	500	115 억	419208	N	N	0	N	00	N
28	20241226	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	-385	5	-7.70	402209535	85481	108.36	4910	4970	4590	6500	3500	5000	4705.25	1.81	0	14618	5433	5216	5003	4786	4573	5110	4680	116	1500	500	3500	5	1	23129547	1067	-5.61	1.82	12	0.37	-822.00	2540.00	16640	20240321	-72.27	3780	20241209	22.09	16640	-72.27	20240321	3780	22.09	20241209	16640	-72.27	20240321	3780	22.09	20241209	0.26	N	217330	500	115 억	419208	N	N	0	N	00	N
29	20241226	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	-340	5	-6.80	379424270	80575	102.14	4910	4970	4590	6500	3500	5000	4708.96	1.81	0	15377	5433	5216	5003	4786	4573	5110	4680	116	1500	500	3500	5	1	23129547	1078	-5.67	1.83	12	0.35	-822.00	2540.00	16640	20240321	-72.00	3780	20241209	23.28	16640	-72.00	20240321	3780	23.28	20241209	16640	-72.00	20240321	3780	23.28	20241209	0.26	N	217330	500	115 억	419208	N	N	0	N	00	N
30	20241226	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	-320	5	-6.40	335941375	71258	90.33	4910	4970	4590	6500	3500	5000	4714.44	1.81	0	13515	5433	5216	5003	4786	4573	5110	4680	116	1500	500	3500	5	1	23129547	1082	-5.69	1.84	12	0.31	-822.00	2540.00	16640	20240321	-71.88	3780	20241209	23.81	16640	-71.88	20240321	3780	23.81	20241209	16640	-71.88	20240321	3780	23.81	20241209	0.26	N	217330	500	115 억	419208	N	N	0	N	00	N
31	20241226	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-310	5	-6.20	326067710	69147	87.65	4910	4970	4590	6500	3500	5000	4715.57	1.81	0	14005	5433	5216	5003	4786	4573	5110	4680	116	1500	500	3500	5	1	23129547	1085	-5.71	1.85	12	0.30	-822.00	2540.00	16640	20240321	-71.81	3780	20241209	24.07	16640	-71.81	20240321	3780	24.07	20241209	16640	-71.81	20240321	3780	24.07	20241209	0.26	N	217330	500	115 억	419208	N	N	0	N	00	N
32	20241226	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	-220	5	-4.40	164165555	34440	43.66	4910	4970	4695	6500	3500	5000	4766.71	1.81	0	11946	5433	5216	5003	4786	4573	5110	4680	116	1500	500	3500	5	1	23129547	1106	-5.82	1.88	12	0.15	-822.00	2540.00	16640	20240321	-71.27	3780	20241209	26.46	16640	-71.27	20240321	3780	26.46	20241209	16640	-71.27	20240321	3780	26.46	20241209	0.26	N	217330	500	115 억	419208	N	N	0	N	00	N
33	20241226	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	-70	5	-1.40	4376740	890	1.13	4910	4970	4910	6500	3500	5000	4917.69	1.81	0	46	5433	5216	5003	4786	4573	5110	4680	116	1500	500	3500	5	1	23129547	1140	-6.00	1.94	12	0.00	-822.00	2540.00	16640	20240321	-70.37	3780	20241209	30.42	16640	-70.37	20240321	3780	30.42	20241209	16640	-70.37	20240321	3780	30.42	20241209	0.26	N	217330	500	115 억	419208	N	N	0	N	00	N
34	20241224	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-270	5	-5.12	390127010	78573	296.66	5220	5220	4790	6850	3690	5270	4965.15	1.80	0	2377	6090	5680	5470	5060	4850	5575	4955	116	1580	500	3680	10	1	23129547	1156	-6.08	1.97	12	0.34	-822.00	2540.00	16640	20240321	-69.95	3780	20241209	32.28	16640	-69.95	20240321	3780	32.28	20241209	16640	-69.95	20240321	3780	32.28	20241209	0.27	N	217330	500	115 억	416629	N	N	0	N	00	N
35	20241224	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-290	5	-5.50	365058635	73543	277.67	5220	5220	4790	6850	3690	5270	4963.88	1.80	0	4148	6090	5680	5470	5060	4850	5575	4955	116	1580	500	3680	5	1	23129547	1152	-6.06	1.96	12	0.32	-822.00	2540.00	16640	20240321	-70.07	3780	20241209	31.75	16640	-70.07	20240321	3780	31.75	20241209	16640	-70.07	20240321	3780	31.75	20241209	0.27	N	217330	500	115 억	416629	N	N	0	N	00	N
36	20241224	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-280	5	-5.31	347425615	69985	264.23	5220	5220	4790	6850	3690	5270	4964.29	1.80	0	4339	6090	5680	5470	5060	4850	5575	4955	116	1580	500	3680	5	1	23129547	1154	-6.07	1.96	12	0.30	-822.00	2540.00	16640	20240321	-70.01	3780	20241209	32.01	16640	-70.01	20240321	3780	32.01	20241209	16640	-70.01	20240321	3780	32.01	20241209	0.27	N	217330	500	115 억	416629	N	N	0	N	00	N
37	20241224	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	-345	5	-6.55	339167350	68319	257.94	5220	5220	4790	6850	3690	5270	4964.47	1.80	0	4250	6090	5680	5470	5060	4850	5575	4955	116	1580	500	3680	5	1	23129547	1139	-5.99	1.94	12	0.30	-822.00	2540.00	16640	20240321	-70.40	3780	20241209	30.29	16640	-70.40	20240321	3780	30.29	20241209	16640	-70.40	20240321	3780	30.29	20241209	0.27	N	217330	500	115 억	416629	N	N	0	N	00	N
38	20241224	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4885	-385	5	-7.31	266101475	53280	201.16	5220	5220	4850	6850	3690	5270	4994.40	1.80	0	5910	6090	5680	5470	5060	4850	5575	4955	116	1580	500	3680	5	1	23129547	1130	-5.94	1.92	12	0.23	-822.00	2540.00	16640	20240321	-70.64	3780	20241209	29.23	16640	-70.64	20240321	3780	29.23	20241209	16640	-70.64	20240321	3780	29.23	20241209	0.27	N	217330	500	115 억	416629	N	N	0	N	00	N
39	20241224	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	-350	5	-6.64	244921435	48962	184.86	5220	5220	4850	6850	3690	5270	5002.28	1.80	0	6298	6090	5680	5470	5060	4850	5575	4955	116	1580	500	3680	5	1	23129547	1138	-5.99	1.94	12	0.21	-822.00	2540.00	16640	20240321	-70.43	3780	20241209	30.16	16640	-70.43	20240321	3780	30.16	20241209	16640	-70.43	20240321	3780	30.16	20241209	0.27	N	217330	500	115 억	416629	N	N	0	N	00	N
40	20241224	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4890	-380	5	-7.21	196190500	39016	147.31	5220	5220	4860	6850	3690	5270	5028.46	1.80	0	7395	6090	5680	5470	5060	4850	5575	4955	116	1580	500	3680	5	1	23129547	1131	-5.95	1.93	12	0.17	-822.00	2540.00	16640	20240321	-70.61	3780	20241209	29.37	16640	-70.61	20240321	3780	29.37	20241209	16640	-70.61	20240321	3780	29.37	20241209	0.27	N	217330	500	115 억	416629	N	N	0	N	00	N
41	20241224	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-90	5	-1.71	25080020	4868	18.38	5220	5220	5120	6850	3690	5270	5152.02	1.80	0	1208	6090	5680	5470	5060	4850	5575	4955	116	1580	500	3680	10	1	23129547	1198	-6.30	2.04	12	0.02	-822.00	2540.00	16640	20240321	-68.87	3780	20241209	37.04	16640	-68.87	20240321	3780	37.04	20241209	16640	-68.87	20240321	3780	37.04	20241209	0.27	N	217330	500	115 억	416629	N	N	0	N	00	N
42	20241223	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	-210	5	-3.83	134544020	25184	34.57	5880	5880	5260	7120	3840	5480	5342.45	1.83	0	-5623	6086	5782	5416	5112	4746	5935	5265	116	1640	500	3830	10	1	23129547	1219	-6.41	2.07	12	0.11	-822.00	2540.00	16640	20240321	-68.33	3780	20241209	39.42	16640	-68.33	20240321	3780	39.42	20241209	16640	-68.33	20240321	3780	39.42	20241209	0.28	N	217330	500	115 억	422258	N	N	0	N	00	N
43	20241223	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-180	5	-3.28	118691200	22187	30.46	5880	5880	5260	7120	3840	5480	5349.58	1.83	0	-5275	6086	5782	5416	5112	4746	5935	5265	116	1640	500	3830	10	1	23129547	1226	-6.45	2.09	12	0.10	-822.00	2540.00	16640	20240321	-68.15	3780	20241209	40.21	16640	-68.15	20240321	3780	40.21	20241209	16640	-68.15	20240321	3780	40.21	20241209	0.28	N	217330	500	115 억	422258	N	N	0	N	00	N
44	20241223	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	-170	5	-3.10	104564210	19527	26.81	5880	5880	5260	7120	3840	5480	5354.85	1.83	0	-4895	6086	5782	5416	5112	4746	5935	5265	116	1640	500	3830	10	1	23129547	1228	-6.46	2.09	12	0.08	-822.00	2540.00	16640	20240321	-68.09	3780	20241209	40.48	16640	-68.09	20240321	3780	40.48	20241209	16640	-68.09	20240321	3780	40.48	20241209	0.28	N	217330	500	115 억	422258	N	N	0	N	00	N
45	20241223	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	-210	5	-3.83	94332720	17606	24.17	5880	5880	5260	7120	3840	5480	5357.99	1.83	0	-4454	6086	5782	5416	5112	4746	5935	5265	116	1640	500	3830	10	1	23129547	1219	-6.41	2.07	12	0.08	-822.00	2540.00	16640	20240321	-68.33	3780	20241209	39.42	16640	-68.33	20240321	3780	39.42	20241209	16640	-68.33	20240321	3780	39.42	20241209	0.28	N	217330	500	115 억	422258	N	N	0	N	00	N
46	20241223	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	-140	5	-2.55	78249210	14567	20.00	5880	5880	5260	7120	3840	5480	5371.68	1.83	0	-2027	6086	5782	5416	5112	4746	5935	5265	116	1640	500	3830	10	1	23129547	1235	-6.50	2.10	12	0.06	-822.00	2540.00	16640	20240321	-67.91	3780	20241209	41.27	16640	-67.91	20240321	3780	41.27	20241209	16640	-67.91	20240321	3780	41.27	20241209	0.28	N	217330	500	115 억	422258	N	N	0	N	00	N
47	20241223	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	-210	5	-3.83	58142410	10785	14.81	5880	5880	5260	7120	3840	5480	5391.04	1.83	0	-2152	6086	5782	5416	5112	4746	5935	5265	116	1640	500	3830	10	1	23129547	1219	-6.41	2.07	12	0.05	-822.00	2540.00	16640	20240321	-68.33	3780	20241209	39.42	16640	-68.33	20240321	3780	39.42	20241209	16640	-68.33	20240321	3780	39.42	20241209	0.28	N	217330	500	115 억	422258	N	N	0	N	00	N
48	20241223	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	-150	5	-2.74	46615390	8605	11.81	5880	5880	5270	7120	3840	5480	5417.24	1.83	0	-941	6086	5782	5416	5112	4746	5935	5265	116	1640	500	3830	10	1	23129547	1233	-6.48	2.10	12	0.04	-822.00	2540.00	16640	20240321	-67.97	3780	20241209	41.01	16640	-67.97	20240321	3780	41.01	20241209	16640	-67.97	20240321	3780	41.01	20241209	0.28	N	217330	500	115 억	422258	N	N	0	N	00	N
49	20241223	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	10	2	0.18	11893540	2138	2.94	5880	5880	5490	7120	3840	5480	5562.93	1.83	0	-680	6086	5782	5416	5112	4746	5935	5265	116	1640	500	3830	10	1	23129547	1270	-6.68	2.16	12	0.01	-822.00	2540.00	16640	20240321	-67.01	3780	20241209	45.24	16640	-67.01	20240321	3780	45.24	20241209	16640	-67.01	20240321	3780	45.24	20241209	0.28	N	217330	500	115 억	422258	N	N	0	N	00	N
50	20241220	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	80	2	1.48	380904450	70718	152.81	5330	5720	5050	7020	3780	5400	5385.57	1.84	0	-2885	5586	5492	5366	5272	5146	5430	5210	116	1620	500	3780	10	1	23129547	1267	-6.67	2.16	12	0.31	-822.00	2540.00	16640	20240321	-67.07	3780	20241209	44.97	16640	-67.07	20240321	3780	44.97	20241209	16640	-67.07	20240321	3780	44.97	20241209	0.29	N	217330	500	115 억	425265	N	N	0	N	00	N
51	20241220	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5500	100	2	1.85	324822150	60481	130.69	5330	5720	5050	7020	3780	5400	5370.65	1.84	0	-1365	5586	5492	5366	5272	5146	5430	5210	116	1620	500	3780	10	1	23129547	1272	-6.69	2.17	12	0.26	-822.00	2540.00	16640	20240321	-66.95	3780	20241209	45.50	16640	-66.95	20240321	3780	45.50	20241209	16640	-66.95	20240321	3780	45.50	20241209	0.29	N	217330	500	115 억	425265	N	N	0	N	00	N
52	20241220	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5500	100	2	1.85	246925950	46060	99.53	5330	5720	5050	7020	3780	5400	5360.96	1.84	0	-2756	5586	5492	5366	5272	5146	5430	5210	116	1620	500	3780	10	1	23129547	1272	-6.69	2.17	12	0.20	-822.00	2540.00	16640	20240321	-66.95	3780	20241209	45.50	16640	-66.95	20240321	3780	45.50	20241209	16640	-66.95	20240321	3780	45.50	20241209	0.29	N	217330	500	115 억	425265	N	N	0	N	00	N
53	20241220	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	0	3	0.00	202835650	37943	81.99	5330	5720	5050	7020	3780	5400	5345.80	1.84	0	-2642	5586	5492	5366	5272	5146	5430	5210	116	1620	500	3780	10	1	23129547	1249	-6.57	2.13	12	0.16	-822.00	2540.00	16640	20240321	-67.55	3780	20241209	42.86	16640	-67.55	20240321	3780	42.86	20241209	16640	-67.55	20240321	3780	42.86	20241209	0.29	N	217330	500	115 억	425265	N	N	0	N	00	N
54	20241220	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5500	100	2	1.85	125159160	23839	51.51	5330	5550	5050	7020	3780	5400	5250.18	1.84	0	-2777	5586	5492	5366	5272	5146	5430	5210	116	1620	500	3780	10	1	23129547	1272	-6.69	2.17	12	0.10	-822.00	2540.00	16640	20240321	-66.95	3780	20241209	45.50	16640	-66.95	20240321	3780	45.50	20241209	16640	-66.95	20240321	3780	45.50	20241209	0.29	N	217330	500	115 억	425265	N	N	0	N	00	N
55	20241220	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-200	5	-3.70	78668410	15116	32.66	5330	5450	5050	7020	3780	5400	5204.31	1.84	0	-889	5586	5492	5366	5272	5146	5430	5210	116	1620	500	3780	10	1	23129547	1203	-6.33	2.05	12	0.07	-822.00	2540.00	16640	20240321	-68.75	3780	20241209	37.57	16640	-68.75	20240321	3780	37.57	20241209	16640	-68.75	20240321	3780	37.57	20241209	0.29	N	217330	500	115 억	425265	N	N	0	N	00	N
56	20241220	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	-180	5	-3.33	66587560	12776	27.61	5330	5450	5050	7020	3780	5400	5211.93	1.84	0	-638	5586	5492	5366	5272	5146	5430	5210	116	1620	500	3780	10	1	23129547	1207	-6.35	2.06	12	0.06	-822.00	2540.00	16640	20240321	-68.63	3780	20241209	38.10	16640	-68.63	20240321	3780	38.10	20241209	16640	-68.63	20240321	3780	38.10	20241209	0.29	N	217330	500	115 억	425265	N	N	0	N	00	N
57	20241220	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	-190	5	-3.52	26055160	4912	10.61	5330	5450	5210	7020	3780	5400	5304.39	1.84	0	-356	5586	5492	5366	5272	5146	5430	5210	116	1620	500	3780	10	1	23129547	1205	-6.34	2.05	12	0.02	-822.00	2540.00	16640	20240321	-68.69	3780	20241209	37.83	16640	-68.69	20240321	3780	37.83	20241209	16640	-68.69	20240321	3780	37.83	20241209	0.29	N	217330	500	115 억	425265	N	N	0	N	00	N
58	20241219	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	-220	5	-3.91	243910370	45717	41.28	5430	5460	5240	7300	3940	5620	5335.12	1.85	0	-1719	6306	5962	5656	5312	5006	5810	5160	116	1680	500	3930	10	1	23129547	1249	-6.57	2.13	12	0.20	-822.00	2540.00	16640	20240321	-67.55	3780	20241209	42.86	16640	-67.55	20240321	3780	42.86	20241209	16640	-67.55	20240321	3780	42.86	20241209	0.29	N	217330	500	115 억	427017	N	N	0	N	00	N
59	20241219	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	-330	5	-5.87	206056590	38635	34.89	5430	5460	5240	7300	3940	5620	5333.42	1.85	0	479	6306	5962	5656	5312	5006	5810	5160	116	1680	500	3930	10	1	23129547	1224	-6.44	2.08	12	0.17	-822.00	2540.00	16640	20240321	-68.21	3780	20241209	39.95	16640	-68.21	20240321	3780	39.95	20241209	16640	-68.21	20240321	3780	39.95	20241209	0.29	N	217330	500	115 억	427017	N	N	0	N	00	N
60	20241219	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	-290	5	-5.16	151978580	28406	25.65	5430	5460	5290	7300	3940	5620	5350.23	1.85	0	-84	6306	5962	5656	5312	5006	5810	5160	116	1680	500	3930	10	1	23129547	1233	-6.48	2.10	12	0.12	-822.00	2540.00	16640	20240321	-67.97	3780	20241209	41.01	16640	-67.97	20240321	3780	41.01	20241209	16640	-67.97	20240321	3780	41.01	20241209	0.29	N	217330	500	115 억	427017	N	N	0	N	00	N
61	20241219	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-270	5	-4.80	132529370	24767	22.36	5430	5460	5290	7300	3940	5620	5351.05	1.85	0	850	6306	5962	5656	5312	5006	5810	5160	116	1680	500	3930	10	1	23129547	1237	-6.51	2.11	12	0.11	-822.00	2540.00	16640	20240321	-67.85	3780	20241209	41.53	16640	-67.85	20240321	3780	41.53	20241209	16640	-67.85	20240321	3780	41.53	20241209	0.29	N	217330	500	115 억	427017	N	N	0	N	00	N
62	20241219	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5380	-240	5	-4.27	116140630	21704	19.60	5430	5460	5290	7300	3940	5620	5351.12	1.85	0	931	6306	5962	5656	5312	5006	5810	5160	116	1680	500	3930	10	1	23129547	1244	-6.55	2.12	12	0.09	-822.00	2540.00	16640	20240321	-67.67	3780	20241209	42.33	16640	-67.67	20240321	3780	42.33	20241209	16640	-67.67	20240321	3780	42.33	20241209	0.29	N	217330	500	115 억	427017	N	N	0	N	00	N
63	20241219	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	-250	5	-4.45	109314970	20427	18.45	5430	5460	5290	7300	3940	5620	5351.49	1.85	0	736	6306	5962	5656	5312	5006	5810	5160	116	1680	500	3930	10	1	23129547	1242	-6.53	2.11	12	0.09	-822.00	2540.00	16640	20240321	-67.73	3780	20241209	42.06	16640	-67.73	20240321	3780	42.06	20241209	16640	-67.73	20240321	3780	42.06	20241209	0.29	N	217330	500	115 억	427017	N	N	0	N	00	N
64	20241219	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5390	-230	5	-4.09	95873140	17906	16.17	5430	5460	5290	7300	3940	5620	5354.25	1.85	0	1405	6306	5962	5656	5312	5006	5810	5160	116	1680	500	3930	10	1	23129547	1247	-6.56	2.12	12	0.08	-822.00	2540.00	16640	20240321	-67.61	3780	20241209	42.59	16640	-67.61	20240321	3780	42.59	20241209	16640	-67.61	20240321	3780	42.59	20241209	0.29	N	217330	500	115 억	427017	N	N	0	N	00	N
65	20241219	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	-250	5	-4.45	29252030	5440	4.91	5430	5430	5300	7300	3940	5620	5377.21	1.85	0	863	6306	5962	5656	5312	5006	5810	5160	116	1680	500	3930	10	1	23129547	1242	-6.53	2.11	12	0.02	-822.00	2540.00	16640	20240321	-67.73	3780	20241209	42.06	16640	-67.73	20240321	3780	42.06	20241209	16640	-67.73	20240321	3780	42.06	20241209	0.29	N	217330	500	115 억	427017	N	N	0	N	00	N
66	20241218	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	-300	5	-5.07	614225290	109465	126.83	5940	6000	5350	7690	4150	5920	5611.15	1.88	0	-8180	6340	6130	5860	5650	5380	6235	5755	116	1770	500	4140	10	1	23129547	1300	-6.84	2.21	12	0.47	-822.00	2540.00	16640	20240321	-66.23	3780	20241209	48.68	16640	-66.23	20240321	3780	48.68	20241209	16640	-66.23	20240321	3780	48.68	20241209	0.28	N	217330	500	115 억	434970	N	N	0	N	00	N
67	20241218	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	-320	5	-5.41	556792060	99153	114.89	5940	6000	5350	7690	4150	5920	5615.48	1.88	0	-6628	6340	6130	5860	5650	5380	6235	5755	116	1770	500	4140	10	1	23129547	1295	-6.81	2.20	12	0.43	-822.00	2540.00	16640	20240321	-66.35	3780	20241209	48.15	16640	-66.35	20240321	3780	48.15	20241209	16640	-66.35	20240321	3780	48.15	20241209	0.28	N	217330	500	115 억	434970	N	N	0	N	00	N
68	20241218	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	-340	5	-5.74	518641340	92283	106.93	5940	6000	5350	7690	4150	5920	5620.12	1.88	0	-6053	6340	6130	5860	5650	5380	6235	5755	116	1770	500	4140	10	1	23129547	1291	-6.79	2.20	12	0.40	-822.00	2540.00	16640	20240321	-66.47	3780	20241209	47.62	16640	-66.47	20240321	3780	47.62	20241209	16640	-66.47	20240321	3780	47.62	20241209	0.28	N	217330	500	115 억	434970	N	N	0	N	00	N
69	20241218	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	-520	5	-8.78	433514560	76671	88.84	5940	6000	5400	7690	4150	5920	5654.22	1.88	0	-3836	6340	6130	5860	5650	5380	6235	5755	116	1770	500	4140	10	1	23129547	1249	-6.57	2.13	12	0.33	-822.00	2540.00	16640	20240321	-67.55	3780	20241209	42.86	16640	-67.55	20240321	3780	42.86	20241209	16640	-67.55	20240321	3780	42.86	20241209	0.28	N	217330	500	115 억	434970	N	N	0	N	00	N
70	20241218	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5630	-290	5	-4.90	314519460	55205	63.96	5940	6000	5590	7690	4150	5920	5697.30	1.88	0	2976	6340	6130	5860	5650	5380	6235	5755	116	1770	500	4140	10	1	23129547	1302	-6.85	2.22	12	0.24	-822.00	2540.00	16640	20240321	-66.17	3780	20241209	48.94	16640	-66.17	20240321	3780	48.94	20241209	16640	-66.17	20240321	3780	48.94	20241209	0.28	N	217330	500	115 억	434970	N	N	0	N	00	N
71	20241218	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5630	-290	5	-4.90	246814180	43268	50.13	5940	6000	5590	7690	4150	5920	5704.31	1.88	0	2623	6340	6130	5860	5650	5380	6235	5755	116	1770	500	4140	10	1	23129547	1302	-6.85	2.22	12	0.19	-822.00	2540.00	16640	20240321	-66.17	3780	20241209	48.94	16640	-66.17	20240321	3780	48.94	20241209	16640	-66.17	20240321	3780	48.94	20241209	0.28	N	217330	500	115 억	434970	N	N	0	N	00	N
72	20241218	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	-260	5	-4.39	199676950	34935	40.48	5940	6000	5590	7690	4150	5920	5715.67	1.88	0	3666	6340	6130	5860	5650	5380	6235	5755	116	1770	500	4140	10	1	23129547	1309	-6.89	2.23	12	0.15	-822.00	2540.00	16640	20240321	-65.99	3780	20241209	49.74	16640	-65.99	20240321	3780	49.74	20241209	16640	-65.99	20240321	3780	49.74	20241209	0.28	N	217330	500	115 억	434970	N	N	0	N	00	N
73	20241218	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-40	5	-0.68	14037650	2381	2.76	5940	6000	5860	7690	4150	5920	5895.70	1.88	0	-312	6340	6130	5860	5650	5380	6235	5755	116	1770	500	4140	10	1	23129547	1360	-7.15	2.31	12	0.01	-822.00	2540.00	16640	20240321	-64.66	3780	20241209	55.56	16640	-64.66	20240321	3780	55.56	20241209	16640	-64.66	20240321	3780	55.56	20241209	0.28	N	217330	500	115 억	434970	N	N	0	N	00	N
74	20241217	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	30	2	0.51	500413270	85658	41.38	5810	6070	5590	7650	4130	5890	5841.66	1.88	0	756	6336	6112	5736	5512	5136	6225	5625	116	1760	500	4120	10	1	23129547	1369	-7.20	2.33	12	0.37	-822.00	2540.00	16640	20240321	-64.42	3780	20241209	56.61	16640	-64.42	20240321	3780	56.61	20241209	16640	-64.42	20240321	3780	56.61	20241209	0.28	N	217330	500	115 억	434209	N	N	0	N	00	N
75	20241217	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	0	3	0.00	483539130	82803	40.00	5810	6070	5590	7650	4130	5890	5839.63	1.88	0	778	6336	6112	5736	5512	5136	6225	5625	116	1760	500	4120	10	1	23129547	1362	-7.17	2.32	12	0.36	-822.00	2540.00	16640	20240321	-64.60	3780	20241209	55.82	16640	-64.60	20240321	3780	55.82	20241209	16640	-64.60	20240321	3780	55.82	20241209	0.28	N	217330	500	115 억	434209	N	N	0	N	00	N
76	20241217	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	40	2	0.68	435392100	74634	36.06	5810	6070	5590	7650	4130	5890	5833.70	1.88	0	1556	6336	6112	5736	5512	5136	6225	5625	116	1760	500	4120	10	1	23129547	1372	-7.21	2.33	12	0.32	-822.00	2540.00	16640	20240321	-64.36	3780	20241209	56.88	16640	-64.36	20240321	3780	56.88	20241209	16640	-64.36	20240321	3780	56.88	20241209	0.28	N	217330	500	115 억	434209	N	N	0	N	00	N
77	20241217	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	0	3	0.00	240768480	42107	20.34	5810	5960	5590	7650	4130	5890	5718.02	1.88	0	228	6336	6112	5736	5512	5136	6225	5625	116	1760	500	4120	10	1	23129547	1362	-7.17	2.32	12	0.18	-822.00	2540.00	16640	20240321	-64.60	3780	20241209	55.82	16640	-64.60	20240321	3780	55.82	20241209	16640	-64.60	20240321	3780	55.82	20241209	0.28	N	217330	500	115 억	434209	N	N	0	N	00	N
78	20241217	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5670	-220	5	-3.74	169141840	29829	14.41	5810	5890	5590	7650	4130	5890	5670.38	1.88	0	-610	6336	6112	5736	5512	5136	6225	5625	116	1760	500	4120	10	1	23129547	1311	-6.90	2.23	12	0.13	-822.00	2540.00	16640	20240321	-65.93	3780	20241209	50.00	16640	-65.93	20240321	3780	50.00	20241209	16640	-65.93	20240321	3780	50.00	20241209	0.28	N	217330	500	115 억	434209	N	N	0	N	00	N
79	20241217	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-190	5	-3.23	146354780	25818	12.47	5810	5890	5590	7650	4130	5890	5668.71	1.88	0	-705	6336	6112	5736	5512	5136	6225	5625	116	1760	500	4120	10	1	23129547	1318	-6.93	2.24	12	0.11	-822.00	2540.00	16640	20240321	-65.75	3780	20241209	50.79	16640	-65.75	20240321	3780	50.79	20241209	16640	-65.75	20240321	3780	50.79	20241209	0.28	N	217330	500	115 억	434209	N	N	0	N	00	N
80	20241217	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	-230	5	-3.90	112700340	19867	9.60	5810	5890	5590	7650	4130	5890	5672.74	1.88	0	-1091	6336	6112	5736	5512	5136	6225	5625	116	1760	500	4120	10	1	23129547	1309	-6.89	2.23	12	0.09	-822.00	2540.00	16640	20240321	-65.99	3780	20241209	49.74	16640	-65.99	20240321	3780	49.74	20241209	16640	-65.99	20240321	3780	49.74	20241209	0.28	N	217330	500	115 억	434209	N	N	0	N	00	N
81	20241217	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5710	-180	5	-3.06	39997330	6973	3.37	5810	5890	5590	7650	4130	5890	5736.03	1.88	0	-643	6336	6112	5736	5512	5136	6225	5625	116	1760	500	4120	10	1	23129547	1321	-6.95	2.25	12	0.03	-822.00	2540.00	16640	20240321	-65.69	3780	20241209	51.06	16640	-65.69	20240321	3780	51.06	20241209	16640	-65.69	20240321	3780	51.06	20241209	0.28	N	217330	500	115 억	434209	N	N	0	N	00	N
82	20241216	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	90	2	1.55	1158322090	206559	17.02	5650	5960	5360	7540	4060	5800	5607.58	1.86	0	429	6963	6381	5478	4896	3993	6672	5187	116	1740	500	4060	10	1	23129547	1362	-7.17	2.32	12	0.89	-822.00	2540.00	16640	20240321	-64.60	3780	20241209	55.82	16640	-64.60	20240321	3780	55.82	20241209	16640	-64.60	20240321	3780	55.82	20241209	0.28	N	217330	500	115 억	430021	N	N	94	N	00	N
83	20241216	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	-80	5	-1.38	1082102140	193457	15.94	5650	5960	5360	7540	4060	5800	5593.45	1.86	0	1308	6963	6381	5478	4896	3993	6672	5187	116	1740	500	4060	10	1	23129547	1323	-6.96	2.25	12	0.84	-822.00	2540.00	16640	20240321	-65.62	3780	20241209	51.32	16640	-65.62	20240321	3780	51.32	20241209	16640	-65.62	20240321	3780	51.32	20241209	0.28	N	217330	500	115 억	430021	N	N	94	N	00	N
84	20241216	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-40	5	-0.69	1034422520	185175	15.26	5650	5960	5360	7540	4060	5800	5586.13	1.86	0	1332	6963	6381	5478	4896	3993	6672	5187	116	1740	500	4060	10	1	23129547	1332	-7.01	2.27	12	0.80	-822.00	2540.00	16640	20240321	-65.38	3780	20241209	52.38	16640	-65.38	20240321	3780	52.38	20241209	16640	-65.38	20240321	3780	52.38	20241209	0.28	N	217330	500	115 억	430021	N	N	94	N	00	N
85	20241216	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	90	2	1.55	935038770	168039	13.85	5650	5960	5360	7540	4060	5800	5564.35	1.86	0	-436	6963	6381	5478	4896	3993	6672	5187	116	1740	500	4060	10	1	23129547	1362	-7.17	2.32	12	0.73	-822.00	2540.00	16640	20240321	-64.60	3780	20241209	55.82	16640	-64.60	20240321	3780	55.82	20241209	16640	-64.60	20240321	3780	55.82	20241209	0.28	N	217330	500	115 억	430021	N	N	94	N	00	N
86	20241216	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	-400	5	-6.90	647752140	118301	9.75	5650	5740	5360	7540	4060	5800	5475.32	1.86	0	7263	6963	6381	5478	4896	3993	6672	5187	116	1740	500	4060	10	1	23129547	1249	-6.57	2.13	12	0.51	-822.00	2540.00	16640	20240321	-67.55	3780	20241209	42.86	16640	-67.55	20240321	3780	42.86	20241209	16640	-67.55	20240321	3780	42.86	20241209	0.28	N	217330	500	115 억	430021	N	N	94	N	00	N
87	20241216	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	-320	5	-5.52	581733250	106081	8.74	5650	5740	5380	7540	4060	5800	5483.71	1.86	0	5506	6963	6381	5478	4896	3993	6672	5187	116	1740	500	4060	10	1	23129547	1267	-6.67	2.16	12	0.46	-822.00	2540.00	16640	20240321	-67.07	3780	20241209	44.97	16640	-67.07	20240321	3780	44.97	20241209	16640	-67.07	20240321	3780	44.97	20241209	0.28	N	217330	500	115 억	430021	N	N	94	N	00	N
88	20241216	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5420	-380	5	-6.55	460321150	83853	6.91	5650	5740	5380	7540	4060	5800	5489.44	1.86	0	5567	6963	6381	5478	4896	3993	6672	5187	116	1740	500	4060	10	1	23129547	1254	-6.59	2.13	12	0.36	-822.00	2540.00	16640	20240321	-67.43	3780	20241209	43.39	16640	-67.43	20240321	3780	43.39	20241209	16640	-67.43	20240321	3780	43.39	20241209	0.28	N	217330	500	115 억	430021	N	N	94	N	00	N
89	20241216	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5460	-340	5	-5.86	217508470	39174	3.23	5650	5740	5410	7540	4060	5800	5552.05	1.86	0	2535	6963	6381	5478	4896	3993	6672	5187	116	1740	500	4060	10	1	23129547	1263	-6.64	2.15	12	0.17	-822.00	2540.00	16640	20240321	-67.19	3780	20241209	44.44	16640	-67.19	20240321	3780	44.44	20241209	16640	-67.19	20240321	3780	44.44	20241209	0.28	N	217330	500	115 억	430021	N	N	94	N	00	N
90	20241213	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	1135	2	24.33	6946699095	1199491	438.14	4575	6060	4575	6060	3270	4665	5791.37	1.93	0	-17856	5798	5231	4903	4336	4008	5067	4172	116	1395	500	3260	10	1	23129547	1342	-7.06	2.28	12	5.19	-822.00	2540.00	16640	20240321	-65.14	3780	20241209	53.44	16640	-65.14	20240321	3780	53.44	20241209	16640	-65.14	20240321	3780	53.44	20241209	0.29	N	217330	500	115 억	446069	N	N	94	N	00	N
91	20241213	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	1355	2	29.05	6360176805	1099097	401.46	4575	6060	4575	6060	3270	4665	5786.73	1.93	0	-20581	5798	5231	4903	4336	4008	5067	4172	116	1395	500	3260	10	1	23129547	1392	-7.32	2.37	12	4.75	-822.00	2540.00	16640	20240321	-63.82	3780	20241209	59.26	16640	-63.82	20240321	3780	59.26	20241209	16640	-63.82	20240321	3780	59.26	20241209	0.29	N	217330	500	115 억	446069	N	N	2	N	00	N
92	20241213	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	1265	2	27.12	5673503405	984174	359.49	4575	6060	4575	6060	3270	4665	5764.74	1.93	0	-10704	5798	5231	4903	4336	4008	5067	4172	116	1395	500	3260	10	1	23129547	1372	-7.21	2.33	12	4.26	-822.00	2540.00	16640	20240321	-64.36	3780	20241209	56.88	16640	-64.36	20240321	3780	56.88	20241209	16640	-64.36	20240321	3780	56.88	20241209	0.29	N	217330	500	115 억	446069	N	N	2	N	00	N
93	20241213	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	1385	2	29.69	4814282685	841291	307.30	4575	6060	4575	6060	3270	4665	5722.49	1.93	0	-10505	5798	5231	4903	4336	4008	5067	4172	116	1395	500	3260	10	1	23129547	1399	-7.36	2.38	12	3.64	-822.00	2540.00	16640	20240321	-63.64	3780	20241209	60.05	16640	-63.64	20240321	3780	60.05	20241209	16640	-63.64	20240321	3780	60.05	20241209	0.29	N	217330	500	115 억	446069	N	N	2	N	00	N
94	20241213	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	935	2	20.04	3650548075	645176	235.66	4575	6060	4575	6060	3270	4665	5658.22	1.93	0	-16045	5798	5231	4903	4336	4008	5067	4172	116	1395	500	3260	10	1	23129547	1295	-6.81	2.20	12	2.79	-822.00	2540.00	16640	20240321	-66.35	3780	20241209	48.15	16640	-66.35	20240321	3780	48.15	20241209	16640	-66.35	20240321	3780	48.15	20241209	0.29	N	217330	500	115 억	446069	N	N	2	N	00	N
95	20241213	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	1135	2	24.33	3083322565	546258	199.53	4575	6060	4575	6060	3270	4665	5644.44	1.93	0	-10946	5798	5231	4903	4336	4008	5067	4172	116	1395	500	3260	10	1	23129547	1342	-7.06	2.28	12	2.36	-822.00	2540.00	16640	20240321	-65.14	3780	20241209	53.44	16640	-65.14	20240321	3780	53.44	20241209	16640	-65.14	20240321	3780	53.44	20241209	0.29	N	217330	500	115 억	446069	N	N	2	N	00	N
96	20241213	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	1205	2	25.83	1325681105	248279	90.69	4575	5870	4575	6060	3270	4665	5339.48	1.93	0	-4793	5798	5231	4903	4336	4008	5067	4172	116	1395	500	3260	10	1	23129547	1358	-7.14	2.31	12	1.07	-822.00	2540.00	16640	20240321	-64.72	3780	20241209	55.29	16640	-64.72	20240321	3780	55.29	20241209	16640	-64.72	20240321	3780	55.29	20241209	0.29	N	217330	500	115 억	446069	Y	N	2	N	00	N
97	20241213	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	45	2	0.96	36061930	7828	2.86	4575	4775	4575	6060	3270	4665	4606.79	1.93	0	2305	5798	5231	4903	4336	4008	5067	4172	116	1395	500	3260	5	1	23129547	1089	-5.73	1.85	12	0.03	-822.00	2540.00	16640	20240321	-71.69	3780	20241209	24.60	16640	-71.69	20240321	3780	24.60	20241209	16640	-71.69	20240321	3780	24.60	20241209	0.29	N	217330	500	115 억	446069	N	N	2	N	00	N
98	20241212	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	-625	5	-11.81	1325278240	272686	76.15	5120	5470	4575	6870	3710	5290	4860.14	2.05	0	-28065	6240	5765	4995	4520	3750	6002	4757	116	1580	500	3700	5	1	23129547	1079	-5.68	1.84	12	1.18	-822.00	2540.00	16640	20240321	-71.97	3780	20241209	23.41	16640	-71.97	20240321	3780	23.41	20241209	16640	-71.97	20240321	3780	23.41	20241209	0.31	N	217330	500	115 억	473641	N	N	2	N	00	N
99	20241212	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	-570	5	-10.78	1253620195	257377	71.87	5120	5470	4575	6870	3710	5290	4870.73	2.05	0	-21466	6240	5765	4995	4520	3750	6002	4757	116	1580	500	3700	5	1	23129547	1092	-5.74	1.86	12	1.11	-822.00	2540.00	16640	20240321	-71.63	3780	20241209	24.87	16640	-71.63	20240321	3780	24.87	20241209	16640	-71.63	20240321	3780	24.87	20241209	0.31	N	217330	500	115 억	473641	N	N	0	N	00	N
100	20241212	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4735	-555	5	-10.49	1010436980	205010	57.25	5120	5470	4630	6870	3710	5290	4928.69	2.05	0	-25946	6240	5765	4995	4520	3750	6002	4757	116	1580	500	3700	5	1	23129547	1095	-5.76	1.86	12	0.89	-822.00	2540.00	16640	20240321	-71.54	3780	20241209	25.26	16640	-71.54	20240321	3780	25.26	20241209	16640	-71.54	20240321	3780	25.26	20241209	0.31	N	217330	500	115 억	473641	N	N	0	N	00	N
101	20241212	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-390	5	-7.37	425596855	84903	23.71	5120	5350	4765	6870	3710	5290	5012.69	2.05	0	-2481	6240	5765	4995	4520	3750	6002	4757	116	1580	500	3700	5	1	23129547	1133	-5.96	1.93	12	0.37	-822.00	2540.00	16640	20240321	-70.55	3780	20241209	29.63	16640	-70.55	20240321	3780	29.63	20241209	16640	-70.55	20240321	3780	29.63	20241209	0.31	N	217330	500	115 억	473641	N	N	0	N	00	N
102	20241212	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4935	-355	5	-6.71	364035020	72341	20.20	5120	5350	4765	6870	3710	5290	5032.16	2.05	0	5427	6240	5765	4995	4520	3750	6002	4757	116	1580	500	3700	5	1	23129547	1141	-6.00	1.94	12	0.31	-822.00	2540.00	16640	20240321	-70.34	3780	20241209	30.56	16640	-70.34	20240321	3780	30.56	20241209	16640	-70.34	20240321	3780	30.56	20241209	0.31	N	217330	500	115 억	473641	N	N	0	N	00	N
103	20241212	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-320	5	-6.05	346522920	68814	19.22	5120	5350	4765	6870	3710	5290	5035.59	2.05	0	7355	6240	5765	4995	4520	3750	6002	4757	116	1580	500	3700	5	1	23129547	1150	-6.05	1.96	12	0.30	-822.00	2540.00	16640	20240321	-70.13	3780	20241209	31.48	16640	-70.13	20240321	3780	31.48	20241209	16640	-70.13	20240321	3780	31.48	20241209	0.31	N	217330	500	115 억	473641	N	N	0	N	00	N
104	20241212	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4945	-345	5	-6.52	309761445	61386	17.14	5120	5350	4765	6870	3710	5290	5046.07	2.05	0	9138	6240	5765	4995	4520	3750	6002	4757	116	1580	500	3700	5	1	23129547	1144	-6.02	1.95	12	0.27	-822.00	2540.00	16640	20240321	-70.28	3780	20241209	30.82	16640	-70.28	20240321	3780	30.82	20241209	16640	-70.28	20240321	3780	30.82	20241209	0.31	N	217330	500	115 억	473641	N	N	0	N	00	N
105	20241212	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	-80	5	-1.51	27318470	5241	1.46	5120	5290	5110	6870	3710	5290	5212.23	2.05	0	1039	6240	5765	4995	4520	3750	6002	4757	116	1580	500	3700	10	1	23129547	1205	-6.34	2.05	12	0.02	-822.00	2540.00	16640	20240321	-68.69	3780	20241209	37.83	16640	-68.69	20240321	3780	37.83	20241209	16640	-68.69	20240321	3780	37.83	20241209	0.31	N	217330	500	115 억	473641	N	N	0	N	00	N
106	20241211	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	990	2	23.02	1799203655	357171	454.17	4300	5470	4225	5590	3010	4300	5037.15	2.17	0	4587	4650	4475	4150	3975	3650	4562	4062	116	1290	500	3010	10	1	23129547	1224	-6.44	2.08	12	1.54	-822.00	2540.00	16640	20240321	-68.21	3780	20241209	39.95	16640	-68.21	20240321	3780	39.95	20241209	16640	-68.21	20240321	3780	39.95	20241209	0.32	N	217330	500	115 억	502266	N	N	19	N	00	N
107	20241211	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	970	2	22.56	1767366005	351135	446.50	4300	5470	4225	5590	3010	4300	5033.29	2.17	0	2383	4650	4475	4150	3975	3650	4562	4062	116	1290	500	3010	10	1	23129547	1219	-6.41	2.07	12	1.52	-822.00	2540.00	16640	20240321	-68.33	3780	20241209	39.42	16640	-68.33	20240321	3780	39.42	20241209	16640	-68.33	20240321	3780	39.42	20241209	0.32	N	217330	500	115 억	502266	N	N	19	N	00	N
108	20241211	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	930	2	21.63	1702600525	338786	430.80	4300	5470	4225	5590	3010	4300	5025.59	2.17	0	742	4650	4475	4150	3975	3650	4562	4062	116	1290	500	3010	10	1	23129547	1210	-6.36	2.06	12	1.46	-822.00	2540.00	16640	20240321	-68.57	3780	20241209	38.36	16640	-68.57	20240321	3780	38.36	20241209	16640	-68.57	20240321	3780	38.36	20241209	0.32	N	217330	500	115 억	502266	N	N	19	N	00	N
109	20241211	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	990	2	23.02	1505935915	301958	383.97	4300	5470	4225	5590	3010	4300	4987.24	2.17	0	1342	4650	4475	4150	3975	3650	4562	4062	116	1290	500	3010	10	1	23129547	1224	-6.44	2.08	12	1.31	-822.00	2540.00	16640	20240321	-68.21	3780	20241209	39.95	16640	-68.21	20240321	3780	39.95	20241209	16640	-68.21	20240321	3780	39.95	20241209	0.32	N	217330	500	115 억	502266	N	N	19	N	00	N
110	20241211	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5240	940	2	21.86	1284118235	258712	328.97	4300	5470	4225	5590	3010	4300	4963.50	2.17	0	-8480	4650	4475	4150	3975	3650	4562	4062	116	1290	500	3010	10	1	23129547	1212	-6.37	2.06	12	1.12	-822.00	2540.00	16640	20240321	-68.51	3780	20241209	38.62	16640	-68.51	20240321	3780	38.62	20241209	16640	-68.51	20240321	3780	38.62	20241209	0.32	N	217330	500	115 억	502266	N	N	19	N	00	N
111	20241211	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4945	645	2	15.00	624219440	132637	168.66	4300	5030	4225	5590	3010	4300	4706.22	2.17	0	-3548	4650	4475	4150	3975	3650	4562	4062	116	1290	500	3010	5	1	23129547	1144	-6.02	1.95	12	0.57	-822.00	2540.00	16640	20240321	-70.28	3780	20241209	30.82	16640	-70.28	20240321	3780	30.82	20241209	16640	-70.28	20240321	3780	30.82	20241209	0.32	N	217330	500	115 억	502266	N	N	19	N	00	N
112	20241211	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4555	255	2	5.93	268596600	59376	75.50	4300	4725	4225	5590	3010	4300	4523.66	2.17	0	1361	4650	4475	4150	3975	3650	4562	4062	116	1290	500	3010	5	1	23129547	1054	-5.54	1.79	12	0.26	-822.00	2540.00	16640	20240321	-72.63	3780	20241209	20.50	16640	-72.63	20240321	3780	20.50	20241209	16640	-72.63	20240321	3780	20.50	20241209	0.32	N	217330	500	115 억	502266	N	N	19	N	00	N
113	20241211	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4330	30	2	0.70	56835290	13206	16.79	4300	4400	4225	5590	3010	4300	4303.75	2.17	0	-2430	4650	4475	4150	3975	3650	4562	4062	116	1290	500	3010	5	1	23129547	1002	-5.27	1.70	12	0.06	-822.00	2540.00	16640	20240321	-73.98	3780	20241209	14.55	16640	-73.98	20240321	3780	14.55	20241209	16640	-73.98	20240321	3780	14.55	20241209	0.32	N	217330	500	115 억	502266	N	N	19	N	00	N
114	20241210	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4300	330	2	8.31	321956165	78604	74.12	3825	4325	3825	5160	2780	3970	4095.92	2.09	0	27189	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	995	-5.23	1.69	12	0.34	-822.00	2540.00	16640	20240321	-74.16	3780	20241209	13.76	16640	-74.16	20240321	3780	13.76	20241209	16640	-74.16	20240321	3780	13.76	20241209	0.36	N	217330	500	115 억	483411	N	N	19	N	00	N
115	20241210	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	220	2	5.54	296570985	72632	68.49	3825	4210	3825	5160	2780	3970	4083.20	2.09	0	26324	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	969	-5.10	1.65	12	0.31	-822.00	2540.00	16640	20240321	-74.82	3780	20241209	10.85	16640	-74.82	20240321	3780	10.85	20241209	16640	-74.82	20240321	3780	10.85	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	00	N
116	20241210	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4155	185	2	4.66	255170100	62679	59.10	3825	4210	3825	5160	2780	3970	4071.06	2.09	0	22645	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	961	-5.05	1.64	12	0.27	-822.00	2540.00	16640	20240321	-75.03	3780	20241209	9.92	16640	-75.03	20240321	3780	9.92	20241209	16640	-75.03	20240321	3780	9.92	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	00	N
117	20241210	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4155	185	2	4.66	228937225	56342	53.13	3825	4210	3825	5160	2780	3970	4063.35	2.09	0	18351	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	961	-5.05	1.64	12	0.24	-822.00	2540.00	16640	20240321	-75.03	3780	20241209	9.92	16640	-75.03	20240321	3780	9.92	20241209	16640	-75.03	20240321	3780	9.92	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	00	N
118	20241210	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4140	170	2	4.28	198533635	49033	46.24	3825	4210	3825	5160	2780	3970	4048.98	2.09	0	12406	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	958	-5.04	1.63	12	0.21	-822.00	2540.00	16640	20240321	-75.12	3780	20241209	9.52	16640	-75.12	20240321	3780	9.52	20241209	16640	-75.12	20240321	3780	9.52	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	00	N
119	20241210	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	80	2	2.02	120713140	30154	28.43	3825	4130	3825	5160	2780	3970	4003.22	2.09	0	10888	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	937	-4.93	1.59	12	0.13	-822.00	2540.00	16640	20240321	-75.66	3780	20241209	7.14	16640	-75.66	20240321	3780	7.14	20241209	16640	-75.66	20240321	3780	7.14	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	00	N
120	20241210	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4045	75	2	1.89	103629670	25929	24.45	3825	4130	3825	5160	2780	3970	3996.67	2.09	0	9121	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	936	-4.92	1.59	12	0.11	-822.00	2540.00	16640	20240321	-75.69	3780	20241209	7.01	16640	-75.69	20240321	3780	7.01	20241209	16640	-75.69	20240321	3780	7.01	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	00	N
121	20241210	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	80	2	2.02	32453710	8345	7.87	3825	4085	3825	5160	2780	3970	3889.00	2.09	0	2295	4290	4130	3955	3795	3620	4042	3707	116	1190	500	2770	5	1	23129547	937	-4.93	1.59	12	0.04	-822.00	2540.00	16640	20240321	-75.66	3780	20241209	7.14	16640	-75.66	20240321	3780	7.14	20241209	16640	-75.66	20240321	3780	7.14	20241209	0.36	N	217330	500	115 억	483411	N	N	6	N	00	N
122	20241209	160931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3970	-70	5	-1.73	415630170	106038	41.34	3990	4115	3780	5250	2830	4040	3919.60	2.14	0	-2175	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	918	-4.83	1.56	12	0.46	-822.00	2540.00	16640	20240321	-76.14	3780	20241209	5.03	16640	-76.14	20240321	3780	5.03	20241209	16640	-76.14	20240321	3780	5.03	20241209	0.49	N	217330	500	115 억	495869	N	N	6	N	00	N
123	20241209	150932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3900	-140	5	-3.47	391899150	99905	38.95	3990	4115	3780	5250	2830	4040	3922.69	2.14	0	-2427	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	902	-4.74	1.54	12	0.43	-822.00	2540.00	16640	20240321	-76.56	3780	20241209	3.17	16640	-76.56	20240321	3780	3.17	20241209	16640	-76.56	20240321	3780	3.17	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	00	N
124	20241209	140933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3885	-155	5	-3.84	343061130	87344	34.05	3990	4115	3780	5250	2830	4040	3927.67	2.14	0	-2703	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	899	-4.73	1.53	12	0.38	-822.00	2540.00	16640	20240321	-76.65	3780	20241209	2.78	16640	-76.65	20240321	3780	2.78	20241209	16640	-76.65	20240321	3780	2.78	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	00	N
125	20241209	130935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3970	-70	5	-1.73	330910285	84242	32.84	3990	4115	3780	5250	2830	4040	3928.06	2.14	0	-2724	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	918	-4.83	1.56	12	0.36	-822.00	2540.00	16640	20240321	-76.14	3780	20241209	5.03	16640	-76.14	20240321	3780	5.03	20241209	16640	-76.14	20240321	3780	5.03	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	00	N
126	20241209	120931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4010	-30	5	-0.74	321353215	81839	31.91	3990	4115	3780	5250	2830	4040	3926.62	2.14	0	-1515	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	927	-4.88	1.58	12	0.35	-822.00	2540.00	16640	20240321	-75.90	3780	20241209	6.08	16640	-75.90	20240321	3780	6.08	20241209	16640	-75.90	20240321	3780	6.08	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	00	N
127	20241209	110933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3940	-100	5	-2.48	301881950	76925	29.99	3990	4115	3780	5250	2830	4040	3924.34	2.14	0	-679	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	911	-4.79	1.55	12	0.33	-822.00	2540.00	16640	20240321	-76.32	3780	20241209	4.23	16640	-76.32	20240321	3780	4.23	20241209	16640	-76.32	20240321	3780	4.23	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	00	N
128	20241209	100930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4090	50	2	1.24	247069730	63194	24.64	3990	4115	3780	5250	2830	4040	3909.66	2.14	0	-1153	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	946	-4.98	1.61	12	0.27	-822.00	2540.00	16640	20240321	-75.42	3780	20241209	8.20	16640	-75.42	20240321	3780	8.20	20241209	16640	-75.42	20240321	3780	8.20	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	00	N
129	20241209	090925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3820	-220	5	-5.45	109645260	28224	11.00	3990	4040	3780	5250	2830	4040	3884.71	2.14	0	3276	4666	4352	4156	3842	3646	4255	3745	116	1210	500	2820	5	1	23129547	884	-4.65	1.50	12	0.12	-822.00	2540.00	16640	20240321	-77.04	3780	20241209	1.06	16640	-77.04	20240321	3780	1.06	20241209	16640	-77.04	20240321	3780	1.06	20241209	0.49	N	217330	500	115 억	495869	N	N	8	N	00	N
130	20241206	160923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4040	-445	5	-9.92	1021680960	251450	74.76	4440	4470	3960	5830	3140	4485	4063.16	2.25	0	-710	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	934	-4.91	1.59	12	1.09	-822.00	2540.00	16640	20240321	-75.72	3960	20241206	2.02	16640	-75.72	20240321	3960	2.02	20241206	16640	-75.72	20240321	3960	2.02	20241206	0.39	N	217330	500	115 억	521545	N	N	8	N	00	N
131	20241206	150928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4000	-485	5	-10.81	942660775	231825	68.92	4440	4470	3960	5830	3140	4485	4066.26	2.25	0	1366	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	925	-4.87	1.57	12	1.00	-822.00	2540.00	16640	20240321	-75.96	3960	20241206	1.01	16640	-75.96	20240321	3960	1.01	20241206	16640	-75.96	20240321	3960	1.01	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	00	N
132	20241206	140925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4105	-380	5	-8.47	794134835	194994	57.97	4440	4470	3960	5830	3140	4485	4072.61	2.25	0	-7024	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	949	-4.99	1.62	12	0.84	-822.00	2540.00	16640	20240321	-75.33	3960	20241206	3.66	16640	-75.33	20240321	3960	3.66	20241206	16640	-75.33	20240321	3960	3.66	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	00	N
133	20241206	130926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3990	-495	5	-11.04	733924660	180159	53.56	4440	4470	3960	5830	3140	4485	4073.76	2.25	0	-6405	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	923	-4.85	1.57	12	0.78	-822.00	2540.00	16640	20240321	-76.02	3960	20241206	0.76	16640	-76.02	20240321	3960	0.76	20241206	16640	-76.02	20240321	3960	0.76	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	00	N
134	20241206	120921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3975	-510	5	-11.37	655057565	160378	47.68	4440	4470	3960	5830	3140	4485	4084.46	2.25	0	-4584	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	919	-4.84	1.56	12	0.69	-822.00	2540.00	16640	20240321	-76.11	3960	20241206	0.38	16640	-76.11	20240321	3960	0.38	20241206	16640	-76.11	20240321	3960	0.38	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	00	N
135	20241206	110917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4005	-480	5	-10.70	534390845	130178	38.70	4440	4470	3960	5830	3140	4485	4105.08	2.25	0	-6549	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	926	-4.87	1.58	12	0.56	-822.00	2540.00	16640	20240321	-75.93	3960	20241206	1.14	16640	-75.93	20240321	3960	1.14	20241206	16640	-75.93	20240321	3960	1.14	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	00	N
136	20241206	100918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4105	-380	5	-8.47	294721690	70716	21.02	4440	4470	4055	5830	3140	4485	4167.68	2.25	0	-1963	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	949	-4.99	1.62	12	0.31	-822.00	2540.00	16640	20240321	-75.33	4055	20241206	1.23	16640	-75.33	20240321	4055	1.23	20241206	16640	-75.33	20240321	4055	1.23	20241206	0.39	N	217330	500	115 억	521545	N	N	0	N	00	N
137	20241206	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4395	-90	5	-2.01	19676020	4441	1.32	4440	4470	4395	5830	3140	4485	4430.54	2.25	0	-81	5241	4862	4461	4082	3681	4662	3882	116	1345	500	3130	5	1	23129547	1017	-5.35	1.73	12	0.02	-822.00	2540.00	16640	20240321	-73.59	4060	20241205	8.25	16640	-73.59	20240321	4060	8.25	20241205	16640	-73.59	20240321	4060	8.25	20241205	0.39	N	217330	500	115 억	521545	N	N	0	N	00	N
138	20241205	160906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4485	-65	5	-1.43	1494784580	335847	109.73	4540	4840	4060	5910	3185	4550	4450.78	2.34	0	11966	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1037	-5.46	1.77	12	1.45	-822.00	2540.00	16640	20240321	-73.05	4060	20241205	10.47	16640	-73.05	20240321	4060	10.47	20241205	16640	-73.05	20240321	4060	10.47	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	00	N
139	20241205	150913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4515	-35	5	-0.77	1475636500	331597	108.34	4540	4840	4060	5910	3185	4550	4450.09	2.34	0	13742	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1044	-5.49	1.78	12	1.43	-822.00	2540.00	16640	20240321	-72.87	4060	20241205	11.21	16640	-72.87	20240321	4060	11.21	20241205	16640	-72.87	20240321	4060	11.21	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	00	N
140	20241205	140859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4565	15	2	0.33	1394740740	313775	102.52	4540	4840	4060	5910	3185	4550	4445.03	2.34	0	16896	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1056	-5.55	1.80	12	1.36	-822.00	2540.00	16640	20240321	-72.57	4060	20241205	12.44	16640	-72.57	20240321	4060	12.44	20241205	16640	-72.57	20240321	4060	12.44	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	00	N
141	20241205	130908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4505	-45	5	-0.99	1332187210	299971	98.01	4540	4840	4060	5910	3185	4550	4441.05	2.34	0	16879	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1042	-5.48	1.77	12	1.30	-822.00	2540.00	16640	20240321	-72.93	4060	20241205	10.96	16640	-72.93	20240321	4060	10.96	20241205	16640	-72.93	20240321	4060	10.96	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	00	N
142	20241205	120908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4535	-15	5	-0.33	1278387920	288014	94.10	4540	4840	4060	5910	3185	4550	4438.63	2.34	0	19365	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1049	-5.52	1.79	12	1.25	-822.00	2540.00	16640	20240321	-72.75	4060	20241205	11.70	16640	-72.75	20240321	4060	11.70	20241205	16640	-72.75	20240321	4060	11.70	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	00	N
143	20241205	110907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4555	5	2	0.11	818875775	189778	62.01	4540	4580	4060	5910	3185	4550	4314.91	2.34	0	17331	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1054	-5.54	1.79	12	0.82	-822.00	2540.00	16640	20240321	-72.63	4060	20241205	12.19	16640	-72.63	20240321	4060	12.19	20241205	16640	-72.63	20240321	4060	12.19	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	00	N
144	20241205	100904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4300	-250	5	-5.49	614561695	143368	46.84	4540	4580	4060	5910	3185	4550	4286.60	2.34	0	18604	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	995	-5.23	1.69	12	0.62	-822.00	2540.00	16640	20240321	-74.16	4060	20241205	5.91	16640	-74.16	20240321	4060	5.91	20241205	16640	-74.16	20240321	4060	5.91	20241205	0.45	N	217330	500	115 억	541938	N	N	6	N	00	N
145	20241205	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4495	-55	5	-1.21	93097265	20604	6.73	4540	4580	4450	5910	3185	4550	4518.41	2.34	0	5739	5316	4932	4656	4272	3996	4795	4135	116	1360	500	3180	5	1	23129547	1040	-5.47	1.77	12	0.09	-822.00	2540.00	16640	20240321	-72.99	4380	20241204	2.63	16640	-72.99	20240321	4380	2.63	20241204	16640	-72.99	20240321	4380	2.63	20241204	0.45	N	217330	500	115 억	541938	N	N	6	N	00	N
146	20241204	160852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4550	-540	5	-10.61	1411019870	305157	43.55	4990	5040	4380	6610	3570	5090	4624.12	2.55	0	-17081	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1052	-5.54	1.79	12	1.32	-822.00	2540.00	16640	20240321	-72.66	4380	20241204	3.88	16640	-72.66	20240321	4380	3.88	20241204	16640	-72.66	20240321	4380	3.88	20241204	0.42	N	217330	500	115 억	590304	N	N	6	N	00	N
147	20241204	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4565	-525	5	-10.31	1314670730	283994	40.53	4990	5040	4380	6610	3570	5090	4629.20	2.55	0	-14698	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1056	-5.55	1.80	12	1.23	-822.00	2540.00	16640	20240321	-72.57	4380	20241204	4.22	16640	-72.57	20240321	4380	4.22	20241204	16640	-72.57	20240321	4380	4.22	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	00	N
148	20241204	140854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4500	-590	5	-11.59	987005685	210728	30.08	4990	5040	4450	6610	3570	5090	4683.77	2.55	0	-6928	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1041	-5.47	1.77	12	0.91	-822.00	2540.00	16640	20240321	-72.96	4450	20241204	1.12	16640	-72.96	20240321	4450	1.12	20241204	16640	-72.96	20240321	4450	1.12	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	00	N
149	20241204	130847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4570	-520	5	-10.22	830471850	176065	25.13	4990	5040	4505	6610	3570	5090	4716.83	2.55	0	-1372	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1057	-5.56	1.80	12	0.76	-822.00	2540.00	16640	20240321	-72.54	4505	20241204	1.44	16640	-72.54	20240321	4505	1.44	20241204	16640	-72.54	20240321	4505	1.44	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	00	N
150	20241204	120843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4550	-540	5	-10.61	775218560	163916	23.39	4990	5040	4505	6610	3570	5090	4729.34	2.55	0	1479	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1052	-5.54	1.79	12	0.71	-822.00	2540.00	16640	20240321	-72.66	4505	20241204	1.00	16640	-72.66	20240321	4505	1.00	20241204	16640	-72.66	20240321	4505	1.00	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	00	N
151	20241204	110836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4585	-505	5	-9.92	616060095	129041	18.42	4990	5040	4575	6610	3570	5090	4774.12	2.55	0	-4353	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1060	-5.58	1.81	12	0.56	-822.00	2540.00	16640	20240321	-72.45	4575	20241204	0.22	16640	-72.45	20240321	4575	0.22	20241204	16640	-72.45	20240321	4575	0.22	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	00	N
152	20241204	100840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4755	-335	5	-6.58	398670480	82415	11.76	4990	5040	4605	6610	3570	5090	4837.32	2.55	0	-1711	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	5	1	23129547	1100	-5.78	1.87	12	0.36	-822.00	2540.00	16640	20240321	-71.42	4605	20241204	3.26	16640	-71.42	20240321	4605	3.26	20241204	16640	-71.42	20240321	4605	3.26	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	00	N
153	20241204	090858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5020	-70	5	-1.38	131013415	26964	3.85	4990	5020	4605	6610	3570	5090	4858.74	2.55	0	7765	6933	6011	5368	4446	3803	5690	4125	116	1520	500	3560	10	1	23129547	1161	-6.11	1.98	12	0.12	-822.00	2540.00	16640	20240321	-69.83	4605	20241204	9.01	16640	-69.83	20240321	4605	9.01	20241204	16640	-69.83	20240321	4605	9.01	20241204	0.42	N	217330	500	115 억	590304	N	N	9	N	00	N
154	20241203	160931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5090	-1090	5	-17.64	3607389125	695007	687.07	6290	6290	4725	8030	4330	6180	5190.64	2.92	0	-16600	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1177	-6.19	2.00	12	3.00	-822.00	2540.00	16640	20240321	-69.41	4725	20241203	7.72	16640	-69.41	20240321	4725	7.72	20241203	16640	-69.41	20240321	4725	7.72	20241203	0.41	N	217330	500	115 억	675945	N	N	9	N	00	N
155	20241203	151006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5140	-1040	5	-16.83	3396329175	653574	646.11	6290	6290	4725	8030	4330	6180	5196.55	2.92	0	-14204	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1189	-6.25	2.02	12	2.83	-822.00	2540.00	16640	20240321	-69.11	4725	20241203	8.78	16640	-69.11	20240321	4725	8.78	20241203	16640	-69.11	20240321	4725	8.78	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	00	N
156	20241203	140947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4945	-1235	5	-19.98	2822474840	541073	534.89	6290	6290	4725	8030	4330	6180	5216.44	2.92	0	-4394	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	5	1	23129547	1144	-6.02	1.95	12	2.34	-822.00	2540.00	16640	20240321	-70.28	4725	20241203	4.66	16640	-70.28	20240321	4725	4.66	20241203	16640	-70.28	20240321	4725	4.66	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	00	N
157	20241203	130949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5220	-960	5	-15.53	1401386390	255158	252.24	6290	6290	5170	8030	4330	6180	5492.23	2.92	0	5338	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1207	-6.35	2.06	12	1.10	-822.00	2540.00	16640	20240321	-68.63	5170	20241203	0.97	16640	-68.63	20240321	5170	0.97	20241203	16640	-68.63	20240321	5170	0.97	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	00	N
158	20241203	121000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5510	-670	5	-10.84	987578140	177001	174.98	6290	6290	5200	8030	4330	6180	5579.51	2.92	0	11097	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1274	-6.70	2.17	12	0.77	-822.00	2540.00	16640	20240321	-66.89	5200	20241203	5.96	16640	-66.89	20240321	5200	5.96	20241203	16640	-66.89	20240321	5200	5.96	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	00	N
159	20241203	110942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5520	-660	5	-10.68	889116130	159174	157.36	6290	6290	5200	8030	4330	6180	5585.81	2.92	0	14573	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1277	-6.72	2.17	12	0.69	-822.00	2540.00	16640	20240321	-66.83	5200	20241203	6.15	16640	-66.83	20240321	5200	6.15	20241203	16640	-66.83	20240321	5200	6.15	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	00	N
160	20241203	100927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5320	-860	5	-13.92	562593120	99277	98.14	6290	6290	5200	8030	4330	6180	5666.90	2.92	0	8404	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1230	-6.47	2.09	12	0.43	-822.00	2540.00	16640	20240321	-68.03	5200	20241203	2.31	16640	-68.03	20240321	5200	2.31	20241203	16640	-68.03	20240321	5200	2.31	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	00	N
161	20241203	090918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6040	-140	5	-2.27	37458970	6153	6.08	6290	6290	6010	8030	4330	6180	6087.92	2.92	0	2134	7280	6730	6440	5890	5600	6585	5745	116	1850	500	4320	10	1	23129547	1397	-7.35	2.38	12	0.03	-822.00	2540.00	16640	20240321	-63.70	6010	20241203	0.50	16640	-63.70	20240321	6010	0.50	20241203	16640	-63.70	20240321	6010	0.50	20241203	0.41	N	217330	500	115 억	675945	N	N	2	N	00	N
162	20241202	160905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6180	-640	5	-9.38	643553050	101146	276.28	6990	6990	6150	8860	4780	6820	6362.61	3.01	0	-9620	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1429	-7.52	2.43	12	0.44	-822.00	2540.00	16640	20240321	-62.86	6150	20241202	0.49	16640	-62.86	20240321	6150	0.49	20241202	16640	-62.86	20240321	6150	0.49	20241202	0.40	N	217330	500	115 억	695561	N	N	2	N	00	N
163	20241202	151012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6220	-600	5	-8.80	588539670	92243	251.96	6990	6990	6170	8860	4780	6820	6380.32	3.01	0	-6331	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1439	-7.57	2.45	12	0.40	-822.00	2540.00	16640	20240321	-62.62	6170	20241202	0.81	16640	-62.62	20240321	6170	0.81	20241202	16640	-62.62	20240321	6170	0.81	20241202	0.40	N	217330	500	115 억	695561	N	N	0	N	00	N
164	20241202	140936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6340	-480	5	-7.04	447995720	69709	190.41	6990	6990	6300	8860	4780	6820	6426.66	3.01	0	-6565	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1466	-7.71	2.50	12	0.30	-822.00	2540.00	16640	20240321	-61.90	6300	20241202	0.63	16640	-61.90	20240321	6300	0.63	20241202	16640	-61.90	20240321	6300	0.63	20241202	0.40	N	217330	500	115 억	695561	N	N	0	N	00	N
165	20241202	130916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6330	-490	5	-7.18	417448160	64905	177.29	6990	6990	6300	8860	4780	6820	6431.68	3.01	0	-7027	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1464	-7.70	2.49	12	0.28	-822.00	2540.00	16640	20240321	-61.96	6300	20241202	0.48	16640	-61.96	20240321	6300	0.48	20241202	16640	-61.96	20240321	6300	0.48	20241202	0.40	N	217330	500	115 억	695561	N	N	0	N	00	N
166	20241202	120935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6370	-450	5	-6.60	312594950	48297	131.92	6990	6990	6310	8860	4780	6820	6472.35	3.01	0	-5541	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1473	-7.75	2.51	12	0.21	-822.00	2540.00	16640	20240321	-61.72	6310	20241202	0.95	16640	-61.72	20240321	6310	0.95	20241202	16640	-61.72	20240321	6310	0.95	20241202	0.40	N	217330	500	115 억	695561	N	N	0	N	00	N
167	20241202	110843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6400	-420	5	-6.16	285018750	43969	120.10	6990	6990	6310	8860	4780	6820	6482.27	3.01	0	-2428	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1480	-7.79	2.52	12	0.19	-822.00	2540.00	16640	20240321	-61.54	6310	20241202	1.43	16640	-61.54	20240321	6310	1.43	20241202	16640	-61.54	20240321	6310	1.43	20241202	0.40	N	217330	500	115 억	695561	N	N	0	N	00	N
168	20241202	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6450	-370	5	-5.43	151869960	23118	63.15	6990	6990	6440	8860	4780	6820	6569.34	3.01	0	-1292	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1492	-7.85	2.54	12	0.10	-822.00	2540.00	16640	20240321	-61.24	6370	20240909	1.26	16640	-61.24	20240321	6370	1.26	20240909	16640	-61.24	20240321	6370	1.26	20240909	0.40	N	217330	500	115 억	695561	N	N	0	N	00	N
169	20241202	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	20	2	0.29	10533950	1519	4.15	6990	6990	6790	8860	4780	6820	6934.79	3.01	0	-159	7406	7112	6926	6632	6446	7020	6540	116	2040	500	4770	10	1	23129547	1582	-8.32	2.69	12	0.01	-822.00	2540.00	16640	20240321	-58.89	6370	20240909	7.38	16640	-58.89	20240321	6370	7.38	20240909	16640	-58.89	20240321	6370	7.38	20240909	0.40	N	217330	500	115 억	695561	N	N	0	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History