KissMeData/338840/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161239	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7690	460	2	6.36	402029500	53119	132.87	7130	7740	7130	9390	5070	7230	7568.42	0.71	21846	21846	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1137	-4.95	4.90	12	0.36	-1555.00	1570.00	19200	20231227	-59.95	6400	20241210	20.16	17050	-54.90	20240103	6400	20.16	20241210	17050	-54.90	20240103	6400	20.16	20241210	1.29	N	338840	500	73 억	105025	N	N	0	N	N
3	20241231	151223	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7690	460	2	6.36	402029500	53119	132.87	7130	7740	7130	9390	5070	7230	7568.42	0.71	21846	21846	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1137	-4.95	4.90	12	0.36	-1555.00	1570.00	19200	20231227	-59.95	6400	20241210	20.16	17050	-54.90	20240103	6400	20.16	20241210	17050	-54.90	20240103	6400	20.16	20241210	1.29	N	338840	500	73 억	105025	N	N	0	N	N
4	20241231	141239	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7690	460	2	6.36	402029500	53119	132.87	7130	7740	7130	9390	5070	7230	7568.42	0.71	21846	21846	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1137	-4.95	4.90	12	0.36	-1555.00	1570.00	19200	20231227	-59.95	6400	20241210	20.16	17050	-54.90	20240103	6400	20.16	20241210	17050	-54.90	20240103	6400	20.16	20241210	1.29	N	338840	500	73 억	105025	N	N	0	N	N
5	20241231	131239	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7690	460	2	6.36	402029500	53119	132.87	7130	7740	7130	9390	5070	7230	7568.42	0.71	21846	21846	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1137	-4.95	4.90	12	0.36	-1555.00	1570.00	19200	20231227	-59.95	6400	20241210	20.16	17050	-54.90	20240103	6400	20.16	20241210	17050	-54.90	20240103	6400	20.16	20241210	1.29	N	338840	500	73 억	105025	N	N	0	N	N
6	20241231	121238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7690	460	2	6.36	402029500	53119	132.87	7130	7740	7130	9390	5070	7230	7568.42	0.71	21846	21846	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1137	-4.95	4.90	12	0.36	-1555.00	1570.00	19200	20231227	-59.95	6400	20241210	20.16	17050	-54.90	20240103	6400	20.16	20241210	17050	-54.90	20240103	6400	20.16	20241210	1.29	N	338840	500	73 억	105025	N	N	0	N	N
7	20241231	111237	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7690	460	2	6.36	402029500	53119	132.87	7130	7740	7130	9390	5070	7230	7568.42	0.71	21846	21846	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1137	-4.95	4.90	12	0.36	-1555.00	1570.00	19200	20231227	-59.95	6400	20241210	20.16	17050	-54.90	20240103	6400	20.16	20241210	17050	-54.90	20240103	6400	20.16	20241210	1.29	N	338840	500	73 억	105025	N	N	0	N	N
8	20241231	101231	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7690	460	2	6.36	402029500	53119	132.87	7130	7740	7130	9390	5070	7230	7568.42	0.71	21846	21846	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1137	-4.95	4.90	12	0.36	-1555.00	1570.00	19200	20231227	-59.95	6400	20241210	20.16	17050	-54.90	20240103	6400	20.16	20241210	17050	-54.90	20240103	6400	20.16	20241210	1.29	N	338840	500	73 억	105025	N	N	0	N	N
9	20241231	091234	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7690	460	2	6.36	402029500	53119	132.87	7130	7740	7130	9390	5070	7230	7568.42	0.71	21846	21846	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1137	-4.95	4.90	12	0.36	-1555.00	1570.00	19200	20231227	-59.95	6400	20241210	20.16	17050	-54.90	20240103	6400	20.16	20241210	17050	-54.90	20240103	6400	20.16	20241210	1.29	N	338840	500	73 억	105025	N	N	0	N	N
10	20241230	161231	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7690	460	2	6.36	401868010	53098	132.81	7130	7740	7130	9390	5070	7230	7568.42	0.56	0	21846	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1137	-4.95	4.90	12	0.36	-1555.00	1570.00	19200	20231227	-59.95	6400	20241210	20.16	17050	-54.90	20240103	6400	20.16	20241210	17050	-54.90	20240103	6400	20.16	20241210	1.29	N	338840	500	73 억	83179	N	N	0	N	N
11	20241230	151235	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7610	380	2	5.26	389867570	51531	128.90	7130	7740	7130	9390	5070	7230	7565.69	0.56	0	21415	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1125	-4.89	4.85	12	0.35	-1555.00	1570.00	19200	20231227	-60.36	6400	20241210	18.91	17050	-55.37	20240103	6400	18.91	20241210	17050	-55.37	20240103	6400	18.91	20241210	1.29	N	338840	500	73 억	83179	N	N	0	N	N
12	20241230	141234	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7680	450	2	6.22	332444140	43988	110.03	7130	7740	7130	9390	5070	7230	7557.61	0.56	0	18425	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1135	-4.94	4.89	12	0.30	-1555.00	1570.00	19200	20231227	-60.00	6400	20241210	20.00	17050	-54.96	20240103	6400	20.00	20241210	17050	-54.96	20240103	6400	20.00	20241210	1.29	N	338840	500	73 억	83179	N	N	0	N	N
13	20241230	131235	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7720	490	2	6.78	320675020	42456	106.20	7130	7740	7130	9390	5070	7230	7553.11	0.56	0	18016	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1141	-4.96	4.92	12	0.29	-1555.00	1570.00	19200	20231227	-59.79	6400	20241210	20.62	17050	-54.72	20240103	6400	20.62	20241210	17050	-54.72	20240103	6400	20.62	20241210	1.29	N	338840	500	73 억	83179	N	N	0	N	N
14	20241230	121231	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7650	420	2	5.81	276636110	36720	91.85	7130	7740	7130	9390	5070	7230	7533.66	0.56	0	15435	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1131	-4.92	4.87	12	0.25	-1555.00	1570.00	19200	20231227	-60.16	6400	20241210	19.53	17050	-55.13	20240103	6400	19.53	20241210	17050	-55.13	20240103	6400	19.53	20241210	1.29	N	338840	500	73 억	83179	N	N	0	N	N
15	20241230	111232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7710	480	2	6.64	260309470	34590	86.52	7130	7740	7130	9390	5070	7230	7525.57	0.56	0	15741	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1140	-4.96	4.91	12	0.23	-1555.00	1570.00	19200	20231227	-59.84	6400	20241210	20.47	17050	-54.78	20240103	6400	20.47	20241210	17050	-54.78	20240103	6400	20.47	20241210	1.29	N	338840	500	73 억	83179	N	N	0	N	N
16	20241230	101232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7630	400	2	5.53	185000220	24782	61.99	7130	7680	7130	9390	5070	7230	7465.10	0.56	0	13932	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1128	-4.91	4.86	12	0.17	-1555.00	1570.00	19200	20231227	-60.26	6400	20241210	19.22	17050	-55.25	20240103	6400	19.22	20241210	17050	-55.25	20240103	6400	19.22	20241210	1.29	N	338840	500	73 억	83179	N	N	0	N	N
17	20241230	091235	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7290	60	2	0.83	46274320	6392	15.99	7130	7390	7130	9390	5070	7230	7239.41	0.56	0	3665	7750	7490	7340	7080	6930	7415	7005	74	2160	500	4480	10	1	14782516	1078	-4.69	4.64	12	0.04	-1555.00	1570.00	19200	20231227	-62.03	6400	20241210	13.91	17050	-57.24	20240103	6400	13.91	20241210	17050	-57.24	20240103	6400	13.91	20241210	1.29	N	338840	500	73 억	83179	N	N	0	N	N
18	20241227	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7230	-280	5	-3.73	289639180	39591	98.67	7460	7600	7190	9760	5260	7510	7318.11	0.54	0	3495	7963	7736	7603	7376	7243	7670	7310	74	2250	500	4650	10	1	14782516	1069	-4.65	4.61	12	0.27	-1555.00	1570.00	19200	20231227	-62.34	6400	20241210	12.97	17050	-57.60	20240103	6400	12.97	20241210	19200	-62.34	20231227	6400	12.97	20241210	1.29	N	338840	500	73 억	79675	N	N	0	N	N
19	20241227	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	-270	5	-3.60	274315570	37473	93.39	7460	7600	7190	9760	5260	7510	7320.35	0.54	0	3148	7963	7736	7603	7376	7243	7670	7310	74	2250	500	4650	10	1	14782516	1070	-4.66	4.61	12	0.25	-1555.00	1570.00	19200	20231227	-62.29	6400	20241210	13.12	17050	-57.54	20240103	6400	13.12	20241210	19200	-62.29	20231227	6400	13.12	20241210	1.29	N	338840	500	73 억	79675	N	N	0	N	N
20	20241227	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7270	-240	5	-3.20	246466360	33624	83.80	7460	7600	7190	9760	5260	7510	7330.07	0.54	0	3045	7963	7736	7603	7376	7243	7670	7310	74	2250	500	4650	10	1	14782516	1075	-4.68	4.63	12	0.23	-1555.00	1570.00	19200	20231227	-62.14	6400	20241210	13.59	17050	-57.36	20240103	6400	13.59	20241210	19200	-62.14	20231227	6400	13.59	20241210	1.29	N	338840	500	73 억	79675	N	N	0	N	N
21	20241227	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	-270	5	-3.60	223547480	30452	75.89	7460	7600	7190	9760	5260	7510	7340.98	0.54	0	2036	7963	7736	7603	7376	7243	7670	7310	74	2250	500	4650	10	1	14782516	1070	-4.66	4.61	12	0.21	-1555.00	1570.00	19200	20231227	-62.29	6400	20241210	13.12	17050	-57.54	20240103	6400	13.12	20241210	19200	-62.29	20231227	6400	13.12	20241210	1.29	N	338840	500	73 억	79675	N	N	0	N	N
22	20241227	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7250	-260	5	-3.46	215380190	29327	73.09	7460	7600	7190	9760	5260	7510	7344.09	0.54	0	1407	7963	7736	7603	7376	7243	7670	7310	74	2250	500	4650	10	1	14782516	1072	-4.66	4.62	12	0.20	-1555.00	1570.00	19200	20231227	-62.24	6400	20241210	13.28	17050	-57.48	20240103	6400	13.28	20241210	19200	-62.24	20231227	6400	13.28	20241210	1.29	N	338840	500	73 억	79675	N	N	0	N	N
23	20241227	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	-160	5	-2.13	109530050	14719	36.68	7460	7600	7300	9760	5260	7510	7441.41	0.54	0	-1438	7963	7736	7603	7376	7243	7670	7310	74	2250	500	4650	10	1	14782516	1087	-4.73	4.68	12	0.10	-1555.00	1570.00	19200	20231227	-61.72	6400	20241210	14.84	17050	-56.89	20240103	6400	14.84	20241210	19200	-61.72	20231227	6400	14.84	20241210	1.29	N	338840	500	73 억	79675	N	N	0	N	N
24	20241227	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	70	2	0.93	65727110	8800	21.93	7460	7600	7400	9760	5260	7510	7468.99	0.54	0	-456	7963	7736	7603	7376	7243	7670	7310	74	2250	500	4650	10	1	14782516	1121	-4.87	4.83	12	0.06	-1555.00	1570.00	19200	20231227	-60.52	6400	20241210	18.44	17050	-55.54	20240103	6400	18.44	20241210	19200	-60.52	20231227	6400	18.44	20241210	1.29	N	338840	500	73 억	79675	N	N	0	N	N
25	20241227	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	0	3	0.00	24227380	3255	8.11	7460	7600	7400	9760	5260	7510	7443.13	0.54	0	386	7963	7736	7603	7376	7243	7670	7310	74	2250	500	4650	10	1	14782516	1110	-4.83	4.78	12	0.02	-1555.00	1570.00	19200	20231227	-60.89	6400	20241210	17.34	17050	-55.95	20240103	6400	17.34	20241210	19200	-60.89	20231227	6400	17.34	20241210	1.29	N	338840	500	73 억	79675	N	N	0	N	N
26	20241226	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	-220	5	-2.85	302290090	39736	155.57	7800	7830	7470	10040	5420	7730	7607.46	0.59	0	-8638	7883	7806	7653	7576	7423	7845	7615	74	2310	500	4790	10	1	14782516	1110	-4.83	4.78	12	0.27	-1555.00	1570.00	19200	20231227	-60.89	6400	20241210	17.34	17050	-55.95	20240103	6400	17.34	20241210	19200	-60.89	20231227	6400	17.34	20241210	1.30	N	338840	500	73 억	87955	N	N	0	N	N
27	20241226	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	-220	5	-2.85	281665330	36984	144.80	7800	7830	7470	10040	5420	7730	7615.87	0.59	0	-8127	7883	7806	7653	7576	7423	7845	7615	74	2310	500	4790	10	1	14782516	1110	-4.83	4.78	12	0.25	-1555.00	1570.00	19200	20231227	-60.89	6400	20241210	17.34	17050	-55.95	20240103	6400	17.34	20241210	19200	-60.89	20231227	6400	17.34	20241210	1.30	N	338840	500	73 억	87955	N	N	0	N	N
28	20241226	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	-230	5	-2.98	229342020	29992	117.42	7800	7830	7470	10040	5420	7730	7646.77	0.59	0	-8177	7883	7806	7653	7576	7423	7845	7615	74	2310	500	4790	10	1	14782516	1109	-4.82	4.78	12	0.20	-1555.00	1570.00	19200	20231227	-60.94	6400	20241210	17.19	17050	-56.01	20240103	6400	17.19	20241210	19200	-60.94	20231227	6400	17.19	20241210	1.30	N	338840	500	73 억	87955	N	N	0	N	N
29	20241226	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	-160	5	-2.07	189711710	24735	96.84	7800	7830	7530	10040	5420	7730	7669.77	0.59	0	-4943	7883	7806	7653	7576	7423	7845	7615	74	2310	500	4790	10	1	14782516	1119	-4.87	4.82	12	0.17	-1555.00	1570.00	19200	20231227	-60.57	6400	20241210	18.28	17050	-55.60	20240103	6400	18.28	20241210	19200	-60.57	20231227	6400	18.28	20241210	1.30	N	338840	500	73 억	87955	N	N	0	N	N
30	20241226	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	-90	5	-1.16	119172750	15402	60.30	7800	7830	7570	10040	5420	7730	7737.49	0.59	0	-5275	7883	7806	7653	7576	7423	7845	7615	74	2310	500	4790	10	1	14782516	1129	-4.91	4.87	12	0.10	-1555.00	1570.00	19200	20231227	-60.21	6400	20241210	19.38	17050	-55.19	20240103	6400	19.38	20241210	19200	-60.21	20231227	6400	19.38	20241210	1.30	N	338840	500	73 억	87955	N	N	0	N	N
31	20241226	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7630	-100	5	-1.29	109488200	14134	55.34	7800	7830	7570	10040	5420	7730	7746.44	0.59	0	-5268	7883	7806	7653	7576	7423	7845	7615	74	2310	500	4790	10	1	14782516	1128	-4.91	4.86	12	0.10	-1555.00	1570.00	19200	20231227	-60.26	6400	20241210	19.22	17050	-55.25	20240103	6400	19.22	20241210	19200	-60.26	20231227	6400	19.22	20241210	1.30	N	338840	500	73 억	87955	N	N	0	N	N
32	20241226	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	-80	5	-1.03	104722630	13511	52.90	7800	7830	7570	10040	5420	7730	7750.92	0.59	0	-4892	7883	7806	7653	7576	7423	7845	7615	74	2310	500	4790	10	1	14782516	1131	-4.92	4.87	12	0.09	-1555.00	1570.00	19200	20231227	-60.16	6400	20241210	19.53	17050	-55.13	20240103	6400	19.53	20241210	19200	-60.16	20231227	6400	19.53	20241210	1.30	N	338840	500	73 억	87955	N	N	0	N	N
33	20241226	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7770	40	2	0.52	31770600	4075	15.95	7800	7830	7740	10040	5420	7730	7796.47	0.59	0	-1970	7883	7806	7653	7576	7423	7845	7615	74	2310	500	4790	10	1	14782516	1149	-5.00	4.95	12	0.03	-1555.00	1570.00	19200	20231227	-59.53	6400	20241210	21.41	17050	-54.43	20240103	6400	21.41	20241210	19200	-59.53	20231227	6400	21.41	20241210	1.30	N	338840	500	73 억	87955	N	N	0	N	N
34	20241224	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7730	100	2	1.31	191403390	25076	76.12	7650	7730	7500	9910	5350	7630	7632.78	0.58	0	1827	7803	7716	7563	7476	7323	7760	7520	74	2280	500	4730	10	1	14782516	1143	-4.97	4.92	12	0.17	-1555.00	1570.00	19200	20231227	-59.74	6400	20241210	20.78	17050	-54.66	20240103	6400	20.78	20241210	19200	-59.74	20231227	6400	20.78	20241210	1.30	N	338840	500	73 억	85629	N	N	0	N	N
35	20241224	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7710	80	2	1.05	181658700	23815	72.29	7650	7730	7500	9910	5350	7630	7627.91	0.58	0	1699	7803	7716	7563	7476	7323	7760	7520	74	2280	500	4730	10	1	14782516	1140	-4.96	4.91	12	0.16	-1555.00	1570.00	19200	20231227	-59.84	6400	20241210	20.47	17050	-54.78	20240103	6400	20.47	20241210	19200	-59.84	20231227	6400	20.47	20241210	1.30	N	338840	500	73 억	85629	N	N	0	N	N
36	20241224	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7680	50	2	0.66	119209790	15708	47.68	7650	7730	7500	9910	5350	7630	7589.11	0.58	0	1156	7803	7716	7563	7476	7323	7760	7520	74	2280	500	4730	10	1	14782516	1135	-4.94	4.89	12	0.11	-1555.00	1570.00	19200	20231227	-60.00	6400	20241210	20.00	17050	-54.96	20240103	6400	20.00	20241210	19200	-60.00	20231227	6400	20.00	20241210	1.30	N	338840	500	73 억	85629	N	N	0	N	N
37	20241224	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7550	-80	5	-1.05	78877520	10422	31.64	7650	7730	7500	9910	5350	7630	7568.37	0.58	0	-2757	7803	7716	7563	7476	7323	7760	7520	74	2280	500	4730	10	1	14782516	1116	-4.86	4.81	12	0.07	-1555.00	1570.00	19200	20231227	-60.68	6400	20241210	17.97	17050	-55.72	20240103	6400	17.97	20241210	19200	-60.68	20231227	6400	17.97	20241210	1.30	N	338840	500	73 억	85629	N	N	0	N	N
38	20241224	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	-100	5	-1.31	55449500	7310	22.19	7650	7730	7520	9910	5350	7630	7585.43	0.58	0	-3180	7803	7716	7563	7476	7323	7760	7520	74	2280	500	4730	10	1	14782516	1113	-4.84	4.80	12	0.05	-1555.00	1570.00	19200	20231227	-60.78	6400	20241210	17.66	17050	-55.84	20240103	6400	17.66	20241210	19200	-60.78	20231227	6400	17.66	20241210	1.30	N	338840	500	73 억	85629	N	N	0	N	N
39	20241224	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7550	-80	5	-1.05	43817020	5767	17.51	7650	7730	7520	9910	5350	7630	7597.89	0.58	0	-3364	7803	7716	7563	7476	7323	7760	7520	74	2280	500	4730	10	1	14782516	1116	-4.86	4.81	12	0.04	-1555.00	1570.00	19200	20231227	-60.68	6400	20241210	17.97	17050	-55.72	20240103	6400	17.97	20241210	19200	-60.68	20231227	6400	17.97	20241210	1.30	N	338840	500	73 억	85629	N	N	0	N	N
40	20241224	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	-70	5	-0.92	32614090	4282	13.00	7650	7730	7550	9910	5350	7630	7616.56	0.58	0	-2307	7803	7716	7563	7476	7323	7760	7520	74	2280	500	4730	10	1	14782516	1118	-4.86	4.82	12	0.03	-1555.00	1570.00	19200	20231227	-60.62	6400	20241210	18.12	17050	-55.66	20240103	6400	18.12	20241210	19200	-60.62	20231227	6400	18.12	20241210	1.30	N	338840	500	73 억	85629	N	N	0	N	N
41	20241224	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	-50	5	-0.66	11459850	1503	4.56	7650	7730	7580	9910	5350	7630	7624.65	0.58	0	-874	7803	7716	7563	7476	7323	7760	7520	74	2280	500	4730	10	1	14782516	1121	-4.87	4.83	12	0.01	-1555.00	1570.00	19200	20231227	-60.52	6400	20241210	18.44	17050	-55.54	20240103	6400	18.44	20241210	19200	-60.52	20231227	6400	18.44	20241210	1.30	N	338840	500	73 억	85629	N	N	0	N	N
42	20241223	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7630	150	2	2.01	247595060	32661	84.87	7410	7650	7410	9720	5240	7480	7580.40	0.51	0	10385	8113	7796	7623	7306	7133	7710	7220	74	2240	500	4630	10	1	14782516	1128	-4.91	4.86	12	0.22	-1555.00	1570.00	19200	20231227	-60.26	6400	20241210	19.22	17050	-55.25	20240103	6400	19.22	20241210	19200	-60.26	20231227	6400	19.22	20241210	1.32	N	338840	500	73 억	75336	N	N	0	N	N
43	20241223	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7610	130	2	1.74	242226220	31957	83.04	7410	7650	7410	9720	5240	7480	7579.75	0.51	0	10316	8113	7796	7623	7306	7133	7710	7220	74	2240	500	4630	10	1	14782516	1125	-4.89	4.85	12	0.22	-1555.00	1570.00	19200	20231227	-60.36	6400	20241210	18.91	17050	-55.37	20240103	6400	18.91	20241210	19200	-60.36	20231227	6400	18.91	20241210	1.32	N	338840	500	73 억	75336	N	N	0	N	N
44	20241223	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	140	2	1.87	223139140	29448	76.52	7410	7650	7410	9720	5240	7480	7577.40	0.51	0	9055	8113	7796	7623	7306	7133	7710	7220	74	2240	500	4630	10	1	14782516	1126	-4.90	4.85	12	0.20	-1555.00	1570.00	19200	20231227	-60.31	6400	20241210	19.06	17050	-55.31	20240103	6400	19.06	20241210	19200	-60.31	20231227	6400	19.06	20241210	1.32	N	338840	500	73 억	75336	N	N	0	N	N
45	20241223	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	90	2	1.20	193132830	25498	66.26	7410	7650	7410	9720	5240	7480	7574.43	0.51	0	6199	8113	7796	7623	7306	7133	7710	7220	74	2240	500	4630	10	1	14782516	1119	-4.87	4.82	12	0.17	-1555.00	1570.00	19200	20231227	-60.57	6400	20241210	18.28	17050	-55.60	20240103	6400	18.28	20241210	19200	-60.57	20231227	6400	18.28	20241210	1.32	N	338840	500	73 억	75336	N	N	0	N	N
46	20241223	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	140	2	1.87	175780870	23211	60.31	7410	7650	7410	9720	5240	7480	7573.17	0.51	0	5817	8113	7796	7623	7306	7133	7710	7220	74	2240	500	4630	10	1	14782516	1126	-4.90	4.85	12	0.16	-1555.00	1570.00	19200	20231227	-60.31	6400	20241210	19.06	17050	-55.31	20240103	6400	19.06	20241210	19200	-60.31	20231227	6400	19.06	20241210	1.32	N	338840	500	73 억	75336	N	N	0	N	N
47	20241223	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7590	110	2	1.47	169831400	22431	58.29	7410	7650	7410	9720	5240	7480	7571.28	0.51	0	5746	8113	7796	7623	7306	7133	7710	7220	74	2240	500	4630	10	1	14782516	1122	-4.88	4.83	12	0.15	-1555.00	1570.00	19200	20231227	-60.47	6400	20241210	18.59	17050	-55.48	20240103	6400	18.59	20241210	19200	-60.47	20231227	6400	18.59	20241210	1.32	N	338840	500	73 억	75336	N	N	0	N	N
48	20241223	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7630	150	2	2.01	143955090	19020	49.42	7410	7650	7410	9720	5240	7480	7568.62	0.51	0	4834	8113	7796	7623	7306	7133	7710	7220	74	2240	500	4630	10	1	14782516	1128	-4.91	4.86	12	0.13	-1555.00	1570.00	19200	20231227	-60.26	6400	20241210	19.22	17050	-55.25	20240103	6400	19.22	20241210	19200	-60.26	20231227	6400	19.22	20241210	1.32	N	338840	500	73 억	75336	N	N	0	N	N
49	20241223	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7550	70	2	0.94	27718300	3693	9.60	7410	7650	7410	9720	5240	7480	7505.63	0.51	0	1074	8113	7796	7623	7306	7133	7710	7220	74	2240	500	4630	10	1	14782516	1116	-4.86	4.81	12	0.02	-1555.00	1570.00	19200	20231227	-60.68	6400	20241210	17.97	17050	-55.72	20240103	6400	17.97	20241210	19200	-60.68	20231227	6400	17.97	20241210	1.32	N	338840	500	73 억	75336	N	N	0	N	N
50	20241220	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	-260	5	-3.36	289347670	38190	60.28	7940	7940	7450	10060	5420	7740	7576.54	0.50	0	896	8080	7910	7800	7630	7520	7995	7715	74	2320	500	4790	10	1	14782516	1106	-4.81	4.76	12	0.26	-1555.00	1570.00	19200	20231227	-61.04	6400	20241210	16.88	17050	-56.13	20240103	6400	16.88	20241210	19200	-61.04	20231227	6400	16.88	20241210	1.32	N	338840	500	73 억	74449	N	N	0	N	N
51	20241220	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7520	-220	5	-2.84	249868800	32905	51.94	7940	7940	7480	10060	5420	7740	7593.64	0.50	0	2990	8080	7910	7800	7630	7520	7995	7715	74	2320	500	4790	10	1	14782516	1112	-4.84	4.79	12	0.22	-1555.00	1570.00	19200	20231227	-60.83	6400	20241210	17.50	17050	-55.89	20240103	6400	17.50	20241210	19200	-60.83	20231227	6400	17.50	20241210	1.32	N	338840	500	73 억	74449	N	N	0	N	N
52	20241220	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	-170	5	-2.20	218580250	28746	45.38	7940	7940	7480	10060	5420	7740	7603.85	0.50	0	3066	8080	7910	7800	7630	7520	7995	7715	74	2320	500	4790	10	1	14782516	1119	-4.87	4.82	12	0.19	-1555.00	1570.00	19200	20231227	-60.57	6400	20241210	18.28	17050	-55.60	20240103	6400	18.28	20241210	19200	-60.57	20231227	6400	18.28	20241210	1.32	N	338840	500	73 억	74449	N	N	0	N	N
53	20241220	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	-160	5	-2.07	142279400	18626	29.40	7940	7940	7550	10060	5420	7740	7638.75	0.50	0	784	8080	7910	7800	7630	7520	7995	7715	74	2320	500	4790	10	1	14782516	1121	-4.87	4.83	12	0.13	-1555.00	1570.00	19200	20231227	-60.52	6400	20241210	18.44	17050	-55.54	20240103	6400	18.44	20241210	19200	-60.52	20231227	6400	18.44	20241210	1.32	N	338840	500	73 억	74449	N	N	0	N	N
54	20241220	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7630	-110	5	-1.42	112268770	14687	23.18	7940	7940	7550	10060	5420	7740	7644.09	0.50	0	397	8080	7910	7800	7630	7520	7995	7715	74	2320	500	4790	10	1	14782516	1128	-4.91	4.86	12	0.10	-1555.00	1570.00	19200	20231227	-60.26	6400	20241210	19.22	17050	-55.25	20240103	6400	19.22	20241210	19200	-60.26	20231227	6400	19.22	20241210	1.32	N	338840	500	73 억	74449	N	N	0	N	N
55	20241220	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	-40	5	-0.52	76647570	10033	15.84	7940	7940	7550	10060	5420	7740	7639.55	0.50	0	360	8080	7910	7800	7630	7520	7995	7715	74	2320	500	4790	10	1	14782516	1138	-4.95	4.90	12	0.07	-1555.00	1570.00	19200	20231227	-59.90	6400	20241210	20.31	17050	-54.84	20240103	6400	20.31	20241210	19200	-59.90	20231227	6400	20.31	20241210	1.32	N	338840	500	73 억	74449	N	N	0	N	N
56	20241220	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7610	-130	5	-1.68	56177610	7349	11.60	7940	7940	7550	10060	5420	7740	7644.25	0.50	0	-487	8080	7910	7800	7630	7520	7995	7715	74	2320	500	4790	10	1	14782516	1125	-4.89	4.85	12	0.05	-1555.00	1570.00	19200	20231227	-60.36	6400	20241210	18.91	17050	-55.37	20240103	6400	18.91	20241210	19200	-60.36	20231227	6400	18.91	20241210	1.32	N	338840	500	73 억	74449	N	N	0	N	N
57	20241220	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7750	10	2	0.13	12544550	1618	2.55	7940	7940	7670	10060	5420	7740	7753.12	0.50	0	-991	8080	7910	7800	7630	7520	7995	7715	74	2320	500	4790	10	1	14782516	1146	-4.98	4.94	12	0.01	-1555.00	1570.00	19200	20231227	-59.64	6400	20241210	21.09	17050	-54.55	20240103	6400	21.09	20241210	19200	-59.64	20231227	6400	21.09	20241210	1.32	N	338840	500	73 억	74449	N	N	0	N	N
58	20241219	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7740	-330	5	-4.09	488616980	62768	168.47	7710	7970	7690	10490	5650	8070	7784.73	0.50	0	-129	8283	8176	7993	7886	7703	8215	7925	74	2420	500	5000	10	1	14782516	1144	-4.98	4.93	12	0.42	-1555.00	1570.00	19200	20231227	-59.69	6400	20241210	20.94	17050	-54.60	20240103	6400	20.94	20241210	19200	-59.69	20231227	6400	20.94	20241210	1.30	N	338840	500	73 억	74502	N	N	0	N	N
59	20241219	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7780	-290	5	-3.59	458244230	58851	157.96	7710	7970	7690	10490	5650	8070	7786.52	0.50	0	750	8283	8176	7993	7886	7703	8215	7925	74	2420	500	5000	10	1	14782516	1150	-5.00	4.96	12	0.40	-1555.00	1570.00	19200	20231227	-59.48	6400	20241210	21.56	17050	-54.37	20240103	6400	21.56	20241210	19200	-59.48	20231227	6400	21.56	20241210	1.30	N	338840	500	73 억	74502	N	N	0	N	N
60	20241219	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7820	-250	5	-3.10	415931770	53420	143.38	7710	7970	7690	10490	5650	8070	7786.07	0.50	0	1389	8283	8176	7993	7886	7703	8215	7925	74	2420	500	5000	10	1	14782516	1156	-5.03	4.98	12	0.36	-1555.00	1570.00	19200	20231227	-59.27	6400	20241210	22.19	17050	-54.13	20240103	6400	22.19	20241210	19200	-59.27	20231227	6400	22.19	20241210	1.30	N	338840	500	73 억	74502	N	N	0	N	N
61	20241219	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7940	-130	5	-1.61	329701870	42394	113.78	7710	7970	7690	10490	5650	8070	7777.09	0.50	0	413	8283	8176	7993	7886	7703	8215	7925	74	2420	500	5000	10	1	14782516	1174	-5.11	5.06	12	0.29	-1555.00	1570.00	19200	20231227	-58.65	6400	20241210	24.06	17050	-53.43	20240103	6400	24.06	20241210	19200	-58.65	20231227	6400	24.06	20241210	1.30	N	338840	500	73 억	74502	N	N	0	N	N
62	20241219	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7900	-170	5	-2.11	298975820	38506	103.35	7710	7900	7690	10490	5650	8070	7764.40	0.50	0	1322	8283	8176	7993	7886	7703	8215	7925	74	2420	500	5000	10	1	14782516	1168	-5.08	5.03	12	0.26	-1555.00	1570.00	19200	20231227	-58.85	6400	20241210	23.44	17050	-53.67	20240103	6400	23.44	20241210	19200	-58.85	20231227	6400	23.44	20241210	1.30	N	338840	500	73 억	74502	N	N	0	N	N
63	20241219	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7760	-310	5	-3.84	270958740	34917	93.72	7710	7880	7690	10490	5650	8070	7760.08	0.50	0	2427	8283	8176	7993	7886	7703	8215	7925	74	2420	500	5000	10	1	14782516	1147	-4.99	4.94	12	0.24	-1555.00	1570.00	19200	20231227	-59.58	6400	20241210	21.25	17050	-54.49	20240103	6400	21.25	20241210	19200	-59.58	20231227	6400	21.25	20241210	1.30	N	338840	500	73 억	74502	N	N	0	N	N
64	20241219	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7770	-300	5	-3.72	182125510	23433	62.89	7710	7880	7690	10490	5650	8070	7772.18	0.50	0	7071	8283	8176	7993	7886	7703	8215	7925	74	2420	500	5000	10	1	14782516	1149	-5.00	4.95	12	0.16	-1555.00	1570.00	19200	20231227	-59.53	6400	20241210	21.41	17050	-54.43	20240103	6400	21.41	20241210	19200	-59.53	20231227	6400	21.41	20241210	1.30	N	338840	500	73 억	74502	N	N	0	N	N
65	20241219	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7860	-210	5	-2.60	111364350	14359	38.54	7710	7880	7690	10490	5650	8070	7755.72	0.50	0	9396	8283	8176	7993	7886	7703	8215	7925	74	2420	500	5000	10	1	14782516	1162	-5.05	5.01	12	0.10	-1555.00	1570.00	19200	20231227	-59.06	6400	20241210	22.81	17050	-53.90	20240103	6400	22.81	20241210	19200	-59.06	20231227	6400	22.81	20241210	1.30	N	338840	500	73 억	74502	N	N	0	N	N
66	20241218	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	10	2	0.12	293120660	36973	82.90	8070	8100	7810	10470	5650	8060	7927.77	0.51	0	-1148	8473	8266	8033	7826	7593	8150	7710	74	2410	500	4990	10	1	14782516	1193	-5.19	5.14	12	0.25	-1555.00	1570.00	20150	20231211	-59.95	6400	20241210	26.09	17050	-52.67	20240103	6400	26.09	20241210	19200	-57.97	20231227	6400	26.09	20241210	1.29	N	338840	500	73 억	75508	N	N	0	N	N
67	20241218	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8010	-50	5	-0.62	284372490	35887	80.47	8070	8100	7810	10470	5650	8060	7924.11	0.51	0	-1116	8473	8266	8033	7826	7593	8150	7710	74	2410	500	4990	10	1	14782516	1184	-5.15	5.10	12	0.24	-1555.00	1570.00	20150	20231211	-60.25	6400	20241210	25.16	17050	-53.02	20240103	6400	25.16	20241210	19200	-58.28	20231227	6400	25.16	20241210	1.29	N	338840	500	73 억	75508	N	N	0	N	N
68	20241218	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8040	-20	5	-0.25	257005420	32484	72.84	8070	8100	7810	10470	5650	8060	7911.75	0.51	0	-905	8473	8266	8033	7826	7593	8150	7710	74	2410	500	4990	10	1	14782516	1189	-5.17	5.12	12	0.22	-1555.00	1570.00	20150	20231211	-60.10	6400	20241210	25.62	17050	-52.84	20240103	6400	25.62	20241210	19200	-58.12	20231227	6400	25.62	20241210	1.29	N	338840	500	73 억	75508	N	N	0	N	N
69	20241218	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7980	-80	5	-0.99	218549940	27661	62.02	8070	8100	7810	10470	5650	8060	7901.01	0.51	0	-2878	8473	8266	8033	7826	7593	8150	7710	74	2410	500	4990	10	1	14782516	1180	-5.13	5.08	12	0.19	-1555.00	1570.00	20150	20231211	-60.40	6400	20241210	24.69	17050	-53.20	20240103	6400	24.69	20241210	19200	-58.44	20231227	6400	24.69	20241210	1.29	N	338840	500	73 억	75508	N	N	0	N	N
70	20241218	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7900	-160	5	-1.99	196041250	24813	55.64	8070	8100	7810	10470	5650	8060	7900.75	0.51	0	-3611	8473	8266	8033	7826	7593	8150	7710	74	2410	500	4990	10	1	14782516	1168	-5.08	5.03	12	0.17	-1555.00	1570.00	20150	20231211	-60.79	6400	20241210	23.44	17050	-53.67	20240103	6400	23.44	20241210	19200	-58.85	20231227	6400	23.44	20241210	1.29	N	338840	500	73 억	75508	N	N	0	N	N
71	20241218	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7870	-190	5	-2.36	168832980	21376	47.93	8070	8100	7810	10470	5650	8060	7898.25	0.51	0	-2104	8473	8266	8033	7826	7593	8150	7710	74	2410	500	4990	10	1	14782516	1163	-5.06	5.01	12	0.14	-1555.00	1570.00	20150	20231211	-60.94	6400	20241210	22.97	17050	-53.84	20240103	6400	22.97	20241210	19200	-59.01	20231227	6400	22.97	20241210	1.29	N	338840	500	73 억	75508	N	N	0	N	N
72	20241218	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7890	-170	5	-2.11	78058340	9840	22.06	8070	8100	7850	10470	5650	8060	7932.76	0.51	0	-1607	8473	8266	8033	7826	7593	8150	7710	74	2410	500	4990	10	1	14782516	1166	-5.07	5.03	12	0.07	-1555.00	1570.00	20150	20231211	-60.84	6400	20241210	23.28	17050	-53.72	20240103	6400	23.28	20241210	19200	-58.91	20231227	6400	23.28	20241210	1.29	N	338840	500	73 억	75508	N	N	0	N	N
73	20241218	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7970	-90	5	-1.12	12883170	1604	3.60	8070	8100	7970	10470	5650	8060	8031.90	0.51	0	-1214	8473	8266	8033	7826	7593	8150	7710	74	2410	500	4990	10	1	14782516	1178	-5.13	5.08	12	0.01	-1555.00	1570.00	20150	20231211	-60.45	6400	20241210	24.53	17050	-53.26	20240103	6400	24.53	20241210	19200	-58.49	20231227	6400	24.53	20241210	1.29	N	338840	500	73 억	75508	N	N	0	N	N
74	20241217	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8060	-80	5	-0.98	358914870	44537	58.67	8150	8240	7800	10580	5700	8140	8058.80	0.50	0	1652	8600	8370	8190	7960	7780	8280	7870	74	2440	500	5040	10	1	14782516	1191	-5.18	5.13	12	0.30	-1555.00	1570.00	21300	20231208	-62.16	6400	20241210	25.94	17050	-52.73	20240103	6400	25.94	20241210	19200	-58.02	20231227	6400	25.94	20241210	1.28	N	338840	500	73 억	73795	N	N	0	N	N
75	20241217	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8050	-90	5	-1.11	350983700	43551	57.37	8150	8240	7800	10580	5700	8140	8059.14	0.50	0	2099	8600	8370	8190	7960	7780	8280	7870	74	2440	500	5040	10	1	14782516	1190	-5.18	5.13	12	0.29	-1555.00	1570.00	21300	20231208	-62.21	6400	20241210	25.78	17050	-52.79	20240103	6400	25.78	20241210	19200	-58.07	20231227	6400	25.78	20241210	1.28	N	338840	500	73 억	73795	N	N	0	N	N
76	20241217	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	-110	5	-1.35	321432570	39871	52.52	8150	8240	7800	10580	5700	8140	8061.81	0.50	0	2321	8600	8370	8190	7960	7780	8280	7870	74	2440	500	5040	10	1	14782516	1187	-5.16	5.11	12	0.27	-1555.00	1570.00	21300	20231208	-62.30	6400	20241210	25.47	17050	-52.90	20240103	6400	25.47	20241210	19200	-58.18	20231227	6400	25.47	20241210	1.28	N	338840	500	73 억	73795	N	N	0	N	N
77	20241217	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8090	-50	5	-0.61	262056100	32495	42.81	8150	8240	7800	10580	5700	8140	8064.51	0.50	0	1572	8600	8370	8190	7960	7780	8280	7870	74	2440	500	5040	10	1	14782516	1196	-5.20	5.15	12	0.22	-1555.00	1570.00	21300	20231208	-62.02	6400	20241210	26.41	17050	-52.55	20240103	6400	26.41	20241210	19200	-57.86	20231227	6400	26.41	20241210	1.28	N	338840	500	73 억	73795	N	N	0	N	N
78	20241217	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8090	-50	5	-0.61	241599830	29958	39.46	8150	8240	7800	10580	5700	8140	8064.62	0.50	0	1433	8600	8370	8190	7960	7780	8280	7870	74	2440	500	5040	10	1	14782516	1196	-5.20	5.15	12	0.20	-1555.00	1570.00	21300	20231208	-62.02	6400	20241210	26.41	17050	-52.55	20240103	6400	26.41	20241210	19200	-57.86	20231227	6400	26.41	20241210	1.28	N	338840	500	73 억	73795	N	N	0	N	N
79	20241217	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	30	2	0.37	190758330	23745	31.28	8150	8190	7800	10580	5700	8140	8033.62	0.50	0	1836	8600	8370	8190	7960	7780	8280	7870	74	2440	500	5040	10	1	14782516	1208	-5.25	5.20	12	0.16	-1555.00	1570.00	21300	20231208	-61.64	6400	20241210	27.66	17050	-52.08	20240103	6400	27.66	20241210	19200	-57.45	20231227	6400	27.66	20241210	1.28	N	338840	500	73 억	73795	N	N	0	N	N
80	20241217	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8040	-100	5	-1.23	117290870	14669	19.32	8150	8150	7800	10580	5700	8140	7995.83	0.50	0	3121	8600	8370	8190	7960	7780	8280	7870	74	2440	500	5040	10	1	14782516	1189	-5.17	5.12	12	0.10	-1555.00	1570.00	21300	20231208	-62.25	6400	20241210	25.62	17050	-52.84	20240103	6400	25.62	20241210	19200	-58.12	20231227	6400	25.62	20241210	1.28	N	338840	500	73 억	73795	N	N	0	N	N
81	20241217	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8050	-90	5	-1.11	29776320	3687	4.86	8150	8150	8050	10580	5700	8140	8076.03	0.50	0	-1336	8600	8370	8190	7960	7780	8280	7870	74	2440	500	5040	10	1	14782516	1190	-5.18	5.13	12	0.02	-1555.00	1570.00	21300	20231208	-62.21	6400	20241210	25.78	17050	-52.79	20240103	6400	25.78	20241210	19200	-58.07	20231227	6400	25.78	20241210	1.28	N	338840	500	73 억	73795	N	N	0	N	N
82	20241216	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8140	-50	5	-0.61	620798630	75812	73.52	8300	8420	8010	10640	5740	8190	8189.04	0.53	0	-5147	8610	8400	8060	7850	7510	8505	7955	74	2450	500	5070	10	1	14782516	1203	-5.23	5.18	12	0.51	-1555.00	1570.00	21300	20231208	-61.78	6400	20241210	27.19	17050	-52.26	20240103	6400	27.19	20241210	19200	-57.60	20231227	6400	27.19	20241210	1.25	N	338840	500	73 억	78766	N	N	0	N	N
83	20241216	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	-160	5	-1.95	596937090	72863	70.66	8300	8420	8010	10640	5740	8190	8192.60	0.53	0	-5103	8610	8400	8060	7850	7510	8505	7955	74	2450	500	5070	10	1	14782516	1187	-5.16	5.11	12	0.49	-1555.00	1570.00	21300	20231208	-62.30	6400	20241210	25.47	17050	-52.90	20240103	6400	25.47	20241210	19200	-58.18	20231227	6400	25.47	20241210	1.25	N	338840	500	73 억	78766	N	N	0	N	N
84	20241216	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8130	-60	5	-0.73	533822640	65014	63.05	8300	8420	8050	10640	5740	8190	8210.89	0.53	0	-4175	8610	8400	8060	7850	7510	8505	7955	74	2450	500	5070	10	1	14782516	1202	-5.23	5.18	12	0.44	-1555.00	1570.00	21300	20231208	-61.83	6400	20241210	27.03	17050	-52.32	20240103	6400	27.03	20241210	19200	-57.66	20231227	6400	27.03	20241210	1.25	N	338840	500	73 억	78766	N	N	0	N	N
85	20241216	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	-70	5	-0.85	464301270	56427	54.72	8300	8420	8100	10640	5740	8190	8228.35	0.53	0	-3560	8610	8400	8060	7850	7510	8505	7955	74	2450	500	5070	10	1	14782516	1200	-5.22	5.17	12	0.38	-1555.00	1570.00	21300	20231208	-61.88	6400	20241210	26.88	17050	-52.38	20240103	6400	26.88	20241210	19200	-57.71	20231227	6400	26.88	20241210	1.25	N	338840	500	73 억	78766	N	N	0	N	N
86	20241216	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	-20	5	-0.24	406066730	49267	47.78	8300	8420	8110	10640	5740	8190	8242.16	0.53	0	-4668	8610	8400	8060	7850	7510	8505	7955	74	2450	500	5070	10	1	14782516	1208	-5.25	5.20	12	0.33	-1555.00	1570.00	21300	20231208	-61.64	6400	20241210	27.66	17050	-52.08	20240103	6400	27.66	20241210	19200	-57.45	20231227	6400	27.66	20241210	1.25	N	338840	500	73 억	78766	N	N	0	N	N
87	20241216	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8180	-10	5	-0.12	369050250	44726	43.38	8300	8420	8110	10640	5740	8190	8251.36	0.53	0	-5726	8610	8400	8060	7850	7510	8505	7955	74	2450	500	5070	10	1	14782516	1209	-5.26	5.21	12	0.30	-1555.00	1570.00	21300	20231208	-61.60	6400	20241210	27.81	17050	-52.02	20240103	6400	27.81	20241210	19200	-57.40	20231227	6400	27.81	20241210	1.25	N	338840	500	73 억	78766	N	N	0	N	N
88	20241216	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8260	70	2	0.85	293761340	35542	34.47	8300	8420	8110	10640	5740	8190	8265.19	0.53	0	-6296	8610	8400	8060	7850	7510	8505	7955	74	2450	500	5070	10	1	14782516	1221	-5.31	5.26	12	0.24	-1555.00	1570.00	21300	20231208	-61.22	6400	20241210	29.06	17050	-51.55	20240103	6400	29.06	20241210	19200	-56.98	20231227	6400	29.06	20241210	1.25	N	338840	500	73 억	78766	N	N	0	N	N
89	20241216	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8230	40	2	0.49	108502860	13075	12.68	8300	8420	8210	10640	5740	8190	8298.50	0.53	0	-4080	8610	8400	8060	7850	7510	8505	7955	74	2450	500	5070	10	1	14782516	1217	-5.29	5.24	12	0.09	-1555.00	1570.00	21300	20231208	-61.36	6400	20241210	28.59	17050	-51.73	20240103	6400	28.59	20241210	19200	-57.14	20231227	6400	28.59	20241210	1.25	N	338840	500	73 억	78766	N	N	0	N	N
90	20241213	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8190	360	2	4.60	811298620	100341	157.11	7760	8270	7720	10170	5490	7830	8085.36	0.60	0	-9023	8103	7966	7763	7626	7423	8035	7695	74	2340	500	4850	10	1	14782516	1211	-5.27	5.22	12	0.68	-1555.00	1570.00	21300	20231208	-61.55	6400	20241210	27.97	17050	-51.96	20240103	6400	27.97	20241210	19200	-57.34	20231227	6400	27.97	20241210	1.27	N	338840	500	73 억	88173	N	N	0	N	N
91	20241213	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8140	310	2	3.96	773553890	95719	149.88	7760	8270	7720	10170	5490	7830	8081.51	0.60	0	-9235	8103	7966	7763	7626	7423	8035	7695	74	2340	500	4850	10	1	14782516	1203	-5.23	5.18	12	0.65	-1555.00	1570.00	21300	20231208	-61.78	6400	20241210	27.19	17050	-52.26	20240103	6400	27.19	20241210	19200	-57.60	20231227	6400	27.19	20241210	1.27	N	338840	500	73 억	88173	N	N	0	N	N
92	20241213	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8220	390	2	4.98	747555940	92539	144.90	7760	8270	7720	10170	5490	7830	8078.28	0.60	0	-8155	8103	7966	7763	7626	7423	8035	7695	74	2340	500	4850	10	1	14782516	1215	-5.29	5.24	12	0.63	-1555.00	1570.00	21300	20231208	-61.41	6400	20241210	28.44	17050	-51.79	20240103	6400	28.44	20241210	19200	-57.19	20231227	6400	28.44	20241210	1.27	N	338840	500	73 억	88173	N	N	0	N	N
93	20241213	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	340	2	4.34	680124260	84336	132.05	7760	8200	7720	10170	5490	7830	8064.46	0.60	0	-7469	8103	7966	7763	7626	7423	8035	7695	74	2340	500	4850	10	1	14782516	1208	-5.25	5.20	12	0.57	-1555.00	1570.00	21300	20231208	-61.64	6400	20241210	27.66	17050	-52.08	20240103	6400	27.66	20241210	19200	-57.45	20231227	6400	27.66	20241210	1.27	N	338840	500	73 억	88173	N	N	0	N	N
94	20241213	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	240	2	3.07	599276170	74423	116.53	7760	8200	7720	10170	5490	7830	8052.30	0.60	0	-9722	8103	7966	7763	7626	7423	8035	7695	74	2340	500	4850	10	1	14782516	1193	-5.19	5.14	12	0.50	-1555.00	1570.00	21300	20231208	-62.11	6400	20241210	26.09	17050	-52.67	20240103	6400	26.09	20241210	19200	-57.97	20231227	6400	26.09	20241210	1.27	N	338840	500	73 억	88173	N	N	0	N	N
95	20241213	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8190	360	2	4.60	528832540	65719	102.90	7760	8200	7720	10170	5490	7830	8046.87	0.60	0	-9264	8103	7966	7763	7626	7423	8035	7695	74	2340	500	4850	10	1	14782516	1211	-5.27	5.22	12	0.44	-1555.00	1570.00	21300	20231208	-61.55	6400	20241210	27.97	17050	-51.96	20240103	6400	27.97	20241210	19200	-57.34	20231227	6400	27.97	20241210	1.27	N	338840	500	73 억	88173	N	N	0	N	N
96	20241213	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7980	150	2	1.92	349390950	43635	68.32	7760	8120	7720	10170	5490	7830	8007.13	0.60	0	-8606	8103	7966	7763	7626	7423	8035	7695	74	2340	500	4850	10	1	14782516	1180	-5.13	5.08	12	0.30	-1555.00	1570.00	21300	20231208	-62.54	6400	20241210	24.69	17050	-53.20	20240103	6400	24.69	20241210	19200	-58.44	20231227	6400	24.69	20241210	1.27	N	338840	500	73 억	88173	N	N	0	N	N
97	20241213	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8010	180	2	2.30	78878290	9942	15.57	7760	8070	7720	10170	5490	7830	7933.85	0.60	0	356	8103	7966	7763	7626	7423	8035	7695	74	2340	500	4850	10	1	14782516	1184	-5.15	5.10	12	0.07	-1555.00	1570.00	21300	20231208	-62.39	6400	20241210	25.16	17050	-53.02	20240103	6400	25.16	20241210	19200	-58.28	20231227	6400	25.16	20241210	1.27	N	338840	500	73 억	88173	N	N	0	N	N
98	20241212	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7830	100	2	1.29	489151030	63430	62.32	7720	7900	7560	10040	5420	7730	7711.54	0.66	0	-9554	8410	8070	7500	7160	6590	8240	7330	74	2310	500	4790	10	1	14782516	1157	-5.04	4.99	12	0.43	-1555.00	1570.00	23800	20231205	-67.10	6400	20241210	22.34	17050	-54.08	20240103	6400	22.34	20241210	19200	-59.22	20231227	6400	22.34	20241210	1.26	N	338840	500	73 억	97636	N	N	0	N	N
99	20241212	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7820	90	2	1.16	467383820	60649	59.58	7720	7900	7560	10040	5420	7730	7706.37	0.66	0	-9230	8410	8070	7500	7160	6590	8240	7330	74	2310	500	4790	10	1	14782516	1156	-5.03	4.98	12	0.41	-1555.00	1570.00	23800	20231205	-67.14	6400	20241210	22.19	17050	-54.13	20240103	6400	22.19	20241210	19200	-59.27	20231227	6400	22.19	20241210	1.26	N	338840	500	73 억	97636	N	N	0	N	N
100	20241212	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7600	-130	5	-1.68	364645920	47396	46.56	7720	7900	7560	10040	5420	7730	7693.60	0.66	0	-8046	8410	8070	7500	7160	6590	8240	7330	74	2310	500	4790	10	1	14782516	1123	-4.89	4.84	12	0.32	-1555.00	1570.00	23800	20231205	-68.07	6400	20241210	18.75	17050	-55.43	20240103	6400	18.75	20241210	19200	-60.42	20231227	6400	18.75	20241210	1.26	N	338840	500	73 억	97636	N	N	0	N	N
101	20241212	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	-110	5	-1.42	317028590	41140	40.42	7720	7900	7560	10040	5420	7730	7706.09	0.66	0	-8219	8410	8070	7500	7160	6590	8240	7330	74	2310	500	4790	10	1	14782516	1126	-4.90	4.85	12	0.28	-1555.00	1570.00	23800	20231205	-67.98	6400	20241210	19.06	17050	-55.31	20240103	6400	19.06	20241210	19200	-60.31	20231227	6400	19.06	20241210	1.26	N	338840	500	73 억	97636	N	N	0	N	N
102	20241212	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7600	-130	5	-1.68	268821420	34790	34.18	7720	7900	7570	10040	5420	7730	7726.97	0.66	0	-9059	8410	8070	7500	7160	6590	8240	7330	74	2310	500	4790	10	1	14782516	1123	-4.89	4.84	12	0.24	-1555.00	1570.00	23800	20231205	-68.07	6400	20241210	18.75	17050	-55.43	20240103	6400	18.75	20241210	19200	-60.42	20231227	6400	18.75	20241210	1.26	N	338840	500	73 억	97636	N	N	0	N	N
103	20241212	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	-30	5	-0.39	209346290	27017	26.54	7720	7900	7570	10040	5420	7730	7748.69	0.66	0	-6245	8410	8070	7500	7160	6590	8240	7330	74	2310	500	4790	10	1	14782516	1138	-4.95	4.90	12	0.18	-1555.00	1570.00	23800	20231205	-67.65	6400	20241210	20.31	17050	-54.84	20240103	6400	20.31	20241210	19200	-59.90	20231227	6400	20.31	20241210	1.26	N	338840	500	73 억	97636	N	N	0	N	N
104	20241212	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7680	-50	5	-0.65	161087090	20737	20.37	7720	7900	7570	10040	5420	7730	7768.10	0.66	0	-4512	8410	8070	7500	7160	6590	8240	7330	74	2310	500	4790	10	1	14782516	1135	-4.94	4.89	12	0.14	-1555.00	1570.00	23800	20231205	-67.73	6400	20241210	20.00	17050	-54.96	20240103	6400	20.00	20241210	19200	-60.00	20231227	6400	20.00	20241210	1.26	N	338840	500	73 억	97636	N	N	0	N	N
105	20241212	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7780	50	2	0.65	37211380	4813	4.73	7720	7790	7570	10040	5420	7730	7731.43	0.66	0	-183	8410	8070	7500	7160	6590	8240	7330	74	2310	500	4790	10	1	14782516	1150	-5.00	4.96	12	0.03	-1555.00	1570.00	23800	20231205	-67.31	6400	20241210	21.56	17050	-54.37	20240103	6400	21.56	20241210	19200	-59.48	20231227	6400	21.56	20241210	1.26	N	338840	500	73 억	97636	N	N	0	N	N
106	20241211	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7730	640	2	9.03	772329780	101502	60.46	6930	7840	6930	9210	4970	7090	7608.86	0.66	0	-174	7550	7320	6860	6630	6170	7435	6745	74	2120	500	4390	10	1	14782516	1143	-4.97	4.92	12	0.69	-1555.00	1570.00	23800	20231205	-67.52	6400	20241210	20.78	17050	-54.66	20240103	6400	20.78	20241210	20150	-61.64	20231211	6400	20.78	20241210	1.29	N	338840	500	73 억	97972	N	N	9	N	N
107	20241211	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	610	2	8.60	748731990	98445	58.64	6930	7840	6930	9210	4970	7090	7605.59	0.66	0	-539	7550	7320	6860	6630	6170	7435	6745	74	2120	500	4390	10	1	14782516	1138	-4.95	4.90	12	0.67	-1555.00	1570.00	23800	20231205	-67.65	6400	20241210	20.31	17050	-54.84	20240103	6400	20.31	20241210	20150	-61.79	20231211	6400	20.31	20241210	1.29	N	338840	500	73 억	97972	N	N	9	N	N
108	20241211	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7670	580	2	8.18	687053740	90391	53.84	6930	7840	6930	9210	4970	7090	7600.91	0.66	0	-3853	7550	7320	6860	6630	6170	7435	6745	74	2120	500	4390	10	1	14782516	1134	-4.93	4.89	12	0.61	-1555.00	1570.00	23800	20231205	-67.77	6400	20241210	19.84	17050	-55.01	20240103	6400	19.84	20241210	20150	-61.94	20231211	6400	19.84	20241210	1.29	N	338840	500	73 억	97972	N	N	9	N	N
109	20241211	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7740	650	2	9.17	644020430	84782	50.50	6930	7840	6930	9210	4970	7090	7596.19	0.66	0	-4280	7550	7320	6860	6630	6170	7435	6745	74	2120	500	4390	10	1	14782516	1144	-4.98	4.93	12	0.57	-1555.00	1570.00	23800	20231205	-67.48	6400	20241210	20.94	17050	-54.60	20240103	6400	20.94	20241210	20150	-61.59	20231211	6400	20.94	20241210	1.29	N	338840	500	73 억	97972	N	N	9	N	N
110	20241211	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7730	640	2	9.03	620143920	81693	48.66	6930	7840	6930	9210	4970	7090	7591.15	0.66	0	-4686	7550	7320	6860	6630	6170	7435	6745	74	2120	500	4390	10	1	14782516	1143	-4.97	4.92	12	0.55	-1555.00	1570.00	23800	20231205	-67.52	6400	20241210	20.78	17050	-54.66	20240103	6400	20.78	20241210	20150	-61.64	20231211	6400	20.78	20241210	1.29	N	338840	500	73 억	97972	N	N	9	N	N
111	20241211	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	560	2	7.90	582362790	76774	45.73	6930	7840	6930	9210	4970	7090	7585.42	0.66	0	-4773	7550	7320	6860	6630	6170	7435	6745	74	2120	500	4390	10	1	14782516	1131	-4.92	4.87	12	0.52	-1555.00	1570.00	23800	20231205	-67.86	6400	20241210	19.53	17050	-55.13	20240103	6400	19.53	20241210	20150	-62.03	20231211	6400	19.53	20241210	1.29	N	338840	500	73 억	97972	N	N	9	N	N
112	20241211	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7760	670	2	9.45	452677940	60015	35.75	6930	7810	6930	9210	4970	7090	7542.75	0.66	0	-4234	7550	7320	6860	6630	6170	7435	6745	74	2120	500	4390	10	1	14782516	1147	-4.99	4.94	12	0.41	-1555.00	1570.00	23800	20231205	-67.39	6400	20241210	21.25	17050	-54.49	20240103	6400	21.25	20241210	20150	-61.49	20231211	6400	21.25	20241210	1.29	N	338840	500	73 억	97972	N	N	9	N	N
113	20241211	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7150	60	2	0.85	22461330	3181	1.89	6930	7150	6930	9210	4970	7090	7061.09	0.66	0	1284	7550	7320	6860	6630	6170	7435	6745	74	2120	500	4390	10	1	14782516	1057	-4.60	4.55	12	0.02	-1555.00	1570.00	23800	20231205	-69.96	6400	20241210	11.72	17050	-58.06	20240103	6400	11.72	20241210	20150	-64.52	20231211	6400	11.72	20241210	1.29	N	338840	500	73 억	97972	N	N	9	N	N
114	20241210	161127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7090	660	2	10.26	1124988400	164408	122.37	6400	7090	6400	8350	4510	6430	6841.43	0.27	0	58430	7123	6776	6603	6256	6083	6690	6170	74	1920	500	3980	10	1	14782516	1048	-4.56	4.52	12	1.11	-1555.00	1570.00	23800	20231205	-70.21	6400	20241210	10.78	17050	-58.42	20240103	6400	10.78	20241210	20150	-64.81	20231211	6400	10.78	20241210	1.29	N	338840	500	73 억	39520	N	N	9	N	N
115	20241210	151129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6890	460	2	7.15	1006349850	147489	109.78	6400	7070	6400	8350	4510	6430	6823.22	0.27	0	57999	7123	6776	6603	6256	6083	6690	6170	74	1920	500	3980	10	1	14782516	1019	-4.43	4.39	12	1.00	-1555.00	1570.00	23800	20231205	-71.05	6400	20241210	7.66	17050	-59.59	20240103	6400	7.66	20241210	20150	-65.81	20231211	6400	7.66	20241210	1.29	N	338840	500	73 억	39520	N	N	0	N	N
116	20241210	141129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6850	420	2	6.53	899824030	131969	98.23	6400	7070	6400	8350	4510	6430	6818.45	0.27	0	48986	7123	6776	6603	6256	6083	6690	6170	74	1920	500	3980	10	1	14782516	1013	-4.41	4.36	12	0.89	-1555.00	1570.00	23800	20231205	-71.22	6400	20241210	7.03	17050	-59.82	20240103	6400	7.03	20241210	20150	-66.00	20231211	6400	7.03	20241210	1.29	N	338840	500	73 억	39520	N	N	0	N	N
117	20241210	131131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6810	380	2	5.91	696787170	102199	76.07	6400	7070	6400	8350	4510	6430	6817.95	0.27	0	36940	7123	6776	6603	6256	6083	6690	6170	74	1920	500	3980	10	1	14782516	1007	-4.38	4.34	12	0.69	-1555.00	1570.00	23800	20231205	-71.39	6400	20241210	6.41	17050	-60.06	20240103	6400	6.41	20241210	20150	-66.20	20231211	6400	6.41	20241210	1.29	N	338840	500	73 억	39520	N	N	0	N	N
118	20241210	121129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6810	380	2	5.91	587271180	86124	64.10	6400	7070	6400	8350	4510	6430	6818.90	0.27	0	26059	7123	6776	6603	6256	6083	6690	6170	74	1920	500	3980	10	1	14782516	1007	-4.38	4.34	12	0.58	-1555.00	1570.00	23800	20231205	-71.39	6400	20241210	6.41	17050	-60.06	20240103	6400	6.41	20241210	20150	-66.20	20231211	6400	6.41	20241210	1.29	N	338840	500	73 억	39520	N	N	0	N	N
119	20241210	111128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6900	470	2	7.31	472235710	69283	51.57	6400	7070	6400	8350	4510	6430	6816.04	0.27	0	17985	7123	6776	6603	6256	6083	6690	6170	74	1920	500	3980	10	1	14782516	1020	-4.44	4.39	12	0.47	-1555.00	1570.00	23800	20231205	-71.01	6400	20241210	7.81	17050	-59.53	20240103	6400	7.81	20241210	20150	-65.76	20231211	6400	7.81	20241210	1.29	N	338840	500	73 억	39520	N	N	0	N	N
120	20241210	101130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6800	370	2	5.75	293767820	43471	32.36	6400	6880	6400	8350	4510	6430	6757.79	0.27	0	14347	7123	6776	6603	6256	6083	6690	6170	74	1920	500	3980	10	1	14782516	1005	-4.37	4.33	12	0.29	-1555.00	1570.00	23800	20231205	-71.43	6400	20241210	6.25	17050	-60.12	20240103	6400	6.25	20241210	20150	-66.25	20231211	6400	6.25	20241210	1.29	N	338840	500	73 억	39520	N	N	0	N	N
121	20241210	091137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6750	320	2	4.98	58858390	8954	6.66	6400	6750	6400	8350	4510	6430	6573.42	0.27	0	2550	7123	6776	6603	6256	6083	6690	6170	74	1920	500	3980	10	1	14782516	998	-4.34	4.30	12	0.06	-1555.00	1570.00	23800	20231205	-71.64	6400	20241210	5.47	17050	-60.41	20240103	6400	5.47	20241210	20150	-66.50	20231211	6400	5.47	20241210	1.29	N	338840	500	73 억	39520	N	N	0	N	N
122	20241209	161125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6430	-800	5	-11.07	880670400	133104	149.52	6900	6950	6430	9390	5070	7230	6617.23	0.27	0	-999	8156	7692	7316	6852	6476	7505	6665	74	2160	500	4480	10	1	14782516	951	-4.14	4.10	12	0.90	-1555.00	1570.00	23800	20231205	-72.98	6430	20241209	0.00	17050	-62.29	20240103	6430	0.00	20241209	20150	-68.09	20231211	6430	0.00	20241209	1.30	N	338840	500	73 억	40165	N	N	0	N	N
123	20241209	151127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6550	-680	5	-9.41	802379830	120957	135.87	6900	6950	6470	9390	5070	7230	6633.57	0.27	0	-2745	8156	7692	7316	6852	6476	7505	6665	74	2160	500	4480	10	1	14782516	968	-4.21	4.17	12	0.82	-1555.00	1570.00	23800	20231205	-72.48	6470	20241209	1.24	17050	-61.58	20240103	6470	1.24	20241209	20150	-67.49	20231211	6470	1.24	20241209	1.30	N	338840	500	73 억	40165	N	N	0	N	N
124	20241209	141127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6540	-690	5	-9.54	724998390	109083	122.53	6900	6950	6500	9390	5070	7230	6646.27	0.27	0	-4718	8156	7692	7316	6852	6476	7505	6665	74	2160	500	4480	10	1	14782516	967	-4.21	4.17	12	0.74	-1555.00	1570.00	23800	20231205	-72.52	6500	20241209	0.62	17050	-61.64	20240103	6500	0.62	20241209	20150	-67.54	20231211	6500	0.62	20241209	1.30	N	338840	500	73 억	40165	N	N	0	N	N
125	20241209	131131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6610	-620	5	-8.58	625496050	93884	105.46	6900	6950	6540	9390	5070	7230	6662.40	0.27	0	-2659	8156	7692	7316	6852	6476	7505	6665	74	2160	500	4480	10	1	14782516	977	-4.25	4.21	12	0.64	-1555.00	1570.00	23800	20231205	-72.23	6540	20241209	1.07	17050	-61.23	20240103	6540	1.07	20241209	20150	-67.20	20231211	6540	1.07	20241209	1.30	N	338840	500	73 억	40165	N	N	0	N	N
126	20241209	121126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6600	-630	5	-8.71	583891190	87566	98.36	6900	6950	6540	9390	5070	7230	6667.97	0.27	0	-1785	8156	7692	7316	6852	6476	7505	6665	74	2160	500	4480	10	1	14782516	976	-4.24	4.20	12	0.59	-1555.00	1570.00	23800	20231205	-72.27	6540	20241209	0.92	17050	-61.29	20240103	6540	0.92	20241209	20150	-67.25	20231211	6540	0.92	20241209	1.30	N	338840	500	73 억	40165	N	N	0	N	N
127	20241209	111127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6670	-560	5	-7.75	438216860	65386	73.45	6900	6950	6570	9390	5070	7230	6701.95	0.27	0	-978	8156	7692	7316	6852	6476	7505	6665	74	2160	500	4480	10	1	14782516	986	-4.29	4.25	12	0.44	-1555.00	1570.00	23800	20231205	-71.97	6570	20241209	1.52	17050	-60.88	20240103	6570	1.52	20241209	20150	-66.90	20231211	6570	1.52	20241209	1.30	N	338840	500	73 억	40165	N	N	0	N	N
128	20241209	101124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6660	-570	5	-7.88	375024980	55856	62.74	6900	6950	6570	9390	5070	7230	6714.08	0.27	0	-1202	8156	7692	7316	6852	6476	7505	6665	74	2160	500	4480	10	1	14782516	985	-4.28	4.24	12	0.38	-1555.00	1570.00	23800	20231205	-72.02	6570	20241209	1.37	17050	-60.94	20240103	6570	1.37	20241209	20150	-66.95	20231211	6570	1.37	20241209	1.30	N	338840	500	73 억	40165	N	N	0	N	N
129	20241209	091118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6790	-440	5	-6.09	99728720	14630	16.43	6900	6950	6710	9390	5070	7230	6816.56	0.27	0	1905	8156	7692	7316	6852	6476	7505	6665	74	2160	500	4480	10	1	14782516	1004	-4.37	4.32	12	0.10	-1555.00	1570.00	23800	20231205	-71.47	6710	20241209	1.19	17050	-60.18	20240103	6710	1.19	20241209	20150	-66.30	20231211	6710	1.19	20241209	1.30	N	338840	500	73 억	40165	N	N	0	N	N
130	20241206	161117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7230	-270	5	-3.60	636448840	88988	177.57	7500	7780	6940	9750	5250	7500	7152.05	0.22	0	7217	7980	7740	7620	7380	7260	7680	7320	74	2250	500	4650	10	1	14782516	1069	-4.65	4.61	12	0.60	-1555.00	1570.00	23800	20231205	-69.62	6940	20241206	4.18	17050	-57.60	20240103	6940	4.18	20241206	21300	-66.06	20231208	6940	4.18	20241206	1.28	N	338840	500	73 억	32762	N	N	0	N	N
131	20241206	151121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7270	-230	5	-3.07	621859370	86971	173.54	7500	7780	6940	9750	5250	7500	7150.19	0.22	0	7416	7980	7740	7620	7380	7260	7680	7320	74	2250	500	4650	10	1	14782516	1075	-4.68	4.63	12	0.59	-1555.00	1570.00	23800	20231205	-69.45	6940	20241206	4.76	17050	-57.36	20240103	6940	4.76	20241206	21300	-65.87	20231208	6940	4.76	20241206	1.28	N	338840	500	73 억	32762	N	N	0	N	N
132	20241206	141118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7100	-400	5	-5.33	549300020	76930	153.51	7500	7780	6940	9750	5250	7500	7140.26	0.22	0	7668	7980	7740	7620	7380	7260	7680	7320	74	2250	500	4650	10	1	14782516	1050	-4.57	4.52	12	0.52	-1555.00	1570.00	23800	20231205	-70.17	6940	20241206	2.31	17050	-58.36	20240103	6940	2.31	20241206	21300	-66.67	20231208	6940	2.31	20241206	1.28	N	338840	500	73 억	32762	N	N	0	N	N
133	20241206	131119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7120	-380	5	-5.07	492834820	68973	137.63	7500	7780	6940	9750	5250	7500	7145.33	0.22	0	5990	7980	7740	7620	7380	7260	7680	7320	74	2250	500	4650	10	1	14782516	1053	-4.58	4.54	12	0.47	-1555.00	1570.00	23800	20231205	-70.08	6940	20241206	2.59	17050	-58.24	20240103	6940	2.59	20241206	21300	-66.57	20231208	6940	2.59	20241206	1.28	N	338840	500	73 억	32762	N	N	0	N	N
134	20241206	121111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7190	-310	5	-4.13	386378590	53955	107.66	7500	7780	6940	9750	5250	7500	7161.13	0.22	0	1155	7980	7740	7620	7380	7260	7680	7320	74	2250	500	4650	10	1	14782516	1063	-4.62	4.58	12	0.36	-1555.00	1570.00	23800	20231205	-69.79	6940	20241206	3.60	17050	-57.83	20240103	6940	3.60	20241206	21300	-66.24	20231208	6940	3.60	20241206	1.28	N	338840	500	73 억	32762	N	N	0	N	N
135	20241206	111109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7020	-480	5	-6.40	337584670	47138	94.06	7500	7780	6940	9750	5250	7500	7161.62	0.22	0	787	7980	7740	7620	7380	7260	7680	7320	74	2250	500	4650	10	1	14782516	1038	-4.51	4.47	12	0.32	-1555.00	1570.00	23800	20231205	-70.50	6940	20241206	1.15	17050	-58.83	20240103	6940	1.15	20241206	21300	-67.04	20231208	6940	1.15	20241206	1.28	N	338840	500	73 억	32762	N	N	0	N	N
136	20241206	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7180	-320	5	-4.27	158227880	21655	43.21	7500	7780	7110	9750	5250	7500	7306.76	0.22	0	-1555	7980	7740	7620	7380	7260	7680	7320	74	2250	500	4650	10	1	14782516	1061	-4.62	4.57	12	0.15	-1555.00	1570.00	23800	20231205	-69.83	7090	20241203	1.27	17050	-57.89	20240103	7090	1.27	20241203	21300	-66.29	20231208	7090	1.27	20241203	1.28	N	338840	500	73 억	32762	N	N	0	N	N
137	20241206	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7450	-50	5	-0.67	21890920	2916	5.82	7500	7780	7450	9750	5250	7500	7507.17	0.22	0	-1747	7980	7740	7620	7380	7260	7680	7320	74	2250	500	4650	10	1	14782516	1101	-4.79	4.75	12	0.02	-1555.00	1570.00	23800	20231205	-68.70	7090	20241203	5.08	17050	-56.30	20240103	7090	5.08	20241203	21300	-65.02	20231208	7090	5.08	20241203	1.28	N	338840	500	73 억	32762	N	N	0	N	N
138	20241205	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	-350	5	-4.46	372293600	48730	49.11	7820	7860	7500	10200	5500	7850	7642.09	0.29	0	-9832	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1109	-4.82	4.78	12	0.33	-1555.00	1570.00	23800	20231205	-68.49	7090	20241203	5.78	17050	-56.01	20240103	7090	5.78	20241203	23800	-68.49	20231205	7090	5.78	20241203	1.29	N	338840	500	73 억	42200	N	N	0	N	N
139	20241205	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	-270	5	-3.44	345980230	45226	45.58	7820	7860	7500	10200	5500	7850	7650.03	0.29	0	-9886	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1121	-4.87	4.83	12	0.31	-1555.00	1570.00	23800	20231205	-68.15	7090	20241203	6.91	17050	-55.54	20240103	7090	6.91	20241203	23800	-68.15	20231205	7090	6.91	20241203	1.29	N	338840	500	73 억	42200	N	N	0	N	N
140	20241205	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7740	-110	5	-1.40	240445100	31317	31.56	7820	7860	7520	10200	5500	7850	7677.78	0.29	0	-8924	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1144	-4.98	4.93	12	0.21	-1555.00	1570.00	23800	20231205	-67.48	7090	20241203	9.17	17050	-54.60	20240103	7090	9.17	20241203	23800	-67.48	20231205	7090	9.17	20241203	1.29	N	338840	500	73 억	42200	N	N	0	N	N
141	20241205	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7730	-120	5	-1.53	223090110	29063	29.29	7820	7860	7520	10200	5500	7850	7676.09	0.29	0	-8326	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1143	-4.97	4.92	12	0.20	-1555.00	1570.00	23800	20231205	-67.52	7090	20241203	9.03	17050	-54.66	20240103	7090	9.03	20241203	23800	-67.52	20231205	7090	9.03	20241203	1.29	N	338840	500	73 억	42200	N	N	0	N	N
142	20241205	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7790	-60	5	-0.76	206594570	26932	27.14	7820	7860	7520	10200	5500	7850	7670.97	0.29	0	-7530	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1152	-5.01	4.96	12	0.18	-1555.00	1570.00	23800	20231205	-67.27	7090	20241203	9.87	17050	-54.31	20240103	7090	9.87	20241203	23800	-67.27	20231205	7090	9.87	20241203	1.29	N	338840	500	73 억	42200	N	N	0	N	N
143	20241205	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	-150	5	-1.91	187483230	24464	24.66	7820	7860	7520	10200	5500	7850	7663.64	0.29	0	-8675	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1138	-4.95	4.90	12	0.17	-1555.00	1570.00	23800	20231205	-67.65	7090	20241203	8.60	17050	-54.84	20240103	7090	8.60	20241203	23800	-67.65	20231205	7090	8.60	20241203	1.29	N	338840	500	73 억	42200	N	N	0	N	N
144	20241205	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7690	-160	5	-2.04	146423150	19122	19.27	7820	7860	7520	10200	5500	7850	7657.31	0.29	0	-9833	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1137	-4.95	4.90	12	0.13	-1555.00	1570.00	23800	20231205	-67.69	7090	20241203	8.46	17050	-54.90	20240103	7090	8.46	20241203	23800	-67.69	20231205	7090	8.46	20241203	1.29	N	338840	500	73 억	42200	N	N	0	N	N
145	20241205	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7670	-180	5	-2.29	36804910	4759	4.80	7820	7860	7650	10200	5500	7850	7733.75	0.29	0	-2214	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1134	-4.93	4.89	12	0.03	-1555.00	1570.00	23800	20231205	-67.77	7090	20241203	8.18	17050	-55.01	20240103	7090	8.18	20241203	23800	-67.77	20231205	7090	8.18	20241203	1.29	N	338840	500	73 억	42200	N	N	0	N	N
146	20241204	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7850	-60	5	-0.76	769256760	98384	60.70	7540	8000	7540	10280	5540	7910	7818.46	0.30	0	-2202	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1160	-5.05	5.00	12	0.67	-1555.00	1570.00	23800	20231205	-67.02	7090	20241203	10.72	17050	-53.96	20240103	7090	10.72	20241203	23800	-67.02	20231205	7090	10.72	20241203	1.30	N	338840	500	73 억	44330	N	N	0	N	N
147	20241204	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7790	-120	5	-1.52	742047450	94906	58.55	7540	8000	7540	10280	5540	7910	7818.76	0.30	0	-2548	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1152	-5.01	4.96	12	0.64	-1555.00	1570.00	23800	20231205	-67.27	7090	20241203	9.87	17050	-54.31	20240103	7090	9.87	20241203	23800	-67.27	20231205	7090	9.87	20241203	1.30	N	338840	500	73 억	44330	N	N	0	N	N
148	20241204	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7780	-130	5	-1.64	713842570	91280	56.32	7540	8000	7540	10280	5540	7910	7820.36	0.30	0	-2585	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1150	-5.00	4.96	12	0.62	-1555.00	1570.00	23800	20231205	-67.31	7090	20241203	9.73	17050	-54.37	20240103	7090	9.73	20241203	23800	-67.31	20231205	7090	9.73	20241203	1.30	N	338840	500	73 억	44330	N	N	0	N	N
149	20241204	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7860	-50	5	-0.63	655301720	83751	51.67	7540	8000	7540	10280	5540	7910	7824.40	0.30	0	-999	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1162	-5.05	5.01	12	0.57	-1555.00	1570.00	23800	20231205	-66.97	7090	20241203	10.86	17050	-53.90	20240103	7090	10.86	20241203	23800	-66.97	20231205	7090	10.86	20241203	1.30	N	338840	500	73 억	44330	N	N	0	N	N
150	20241204	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7780	-130	5	-1.64	616959490	78847	48.64	7540	8000	7540	10280	5540	7910	7824.77	0.30	0	-3163	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1150	-5.00	4.96	12	0.53	-1555.00	1570.00	23800	20231205	-67.31	7090	20241203	9.73	17050	-54.37	20240103	7090	9.73	20241203	23800	-67.31	20231205	7090	9.73	20241203	1.30	N	338840	500	73 억	44330	N	N	0	N	N
151	20241204	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7850	-60	5	-0.76	515721330	65752	40.57	7540	8000	7540	10280	5540	7910	7843.43	0.30	0	-2733	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1160	-5.05	5.00	12	0.44	-1555.00	1570.00	23800	20231205	-67.02	7090	20241203	10.72	17050	-53.96	20240103	7090	10.72	20241203	23800	-67.02	20231205	7090	10.72	20241203	1.30	N	338840	500	73 억	44330	N	N	0	N	N
152	20241204	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7930	20	2	0.25	366113600	46653	28.78	7540	8000	7540	10280	5540	7910	7847.59	0.30	0	-1378	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1172	-5.10	5.05	12	0.32	-1555.00	1570.00	23800	20231205	-66.68	7090	20241203	11.85	17050	-53.49	20240103	7090	11.85	20241203	23800	-66.68	20231205	7090	11.85	20241203	1.30	N	338840	500	73 억	44330	N	N	0	N	N
153	20241204	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7900	-10	5	-0.13	90736900	11645	7.18	7540	7950	7540	10280	5540	7910	7791.91	0.30	0	3398	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1168	-5.08	5.03	12	0.08	-1555.00	1570.00	23800	20231205	-66.81	7090	20241203	11.42	17050	-53.67	20240103	7090	11.42	20241203	23800	-66.81	20231205	7090	11.42	20241203	1.30	N	338840	500	73 억	44330	N	N	0	N	N
154	20241203	161126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7910	700	2	9.71	1201304460	158644	160.86	7140	7940	7090	9370	5050	7210	7571.04	0.20	0	16109	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1169	-5.09	5.04	12	1.07	-1555.00	1570.00	23800	20231205	-66.76	7090	20241203	11.57	17050	-53.61	20240103	7090	11.57	20241203	23800	-66.76	20231205	7090	11.57	20241203	1.29	N	338840	500	73 억	28949	N	N	0	N	N
155	20241203	151208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7920	710	2	9.85	1147678490	151862	153.98	7140	7940	7090	9370	5050	7210	7557.38	0.20	0	16002	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1171	-5.09	5.04	12	1.03	-1555.00	1570.00	23800	20231205	-66.72	7090	20241203	11.71	17050	-53.55	20240103	7090	11.71	20241203	23800	-66.72	20231205	7090	11.71	20241203	1.29	N	338840	500	73 억	28949	N	N	0	N	N
156	20241203	141144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7560	350	2	4.85	568178740	77503	78.58	7140	7590	7090	9370	5050	7210	7331.05	0.20	0	18843	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1118	-4.86	4.82	12	0.52	-1555.00	1570.00	23800	20231205	-68.24	7090	20241203	6.63	17050	-55.66	20240103	7090	6.63	20241203	23800	-68.24	20231205	7090	6.63	20241203	1.29	N	338840	500	73 억	28949	N	N	0	N	N
157	20241203	131144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7310	100	2	1.39	358546820	49365	50.05	7140	7500	7090	9370	5050	7210	7263.18	0.20	0	18529	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1081	-4.70	4.66	12	0.33	-1555.00	1570.00	23800	20231205	-69.29	7090	20241203	3.10	17050	-57.13	20240103	7090	3.10	20241203	23800	-69.29	20231205	7090	3.10	20241203	1.29	N	338840	500	73 억	28949	N	N	0	N	N
158	20241203	121202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7310	100	2	1.39	312863710	43110	43.71	7140	7500	7090	9370	5050	7210	7257.33	0.20	0	18043	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1081	-4.70	4.66	12	0.29	-1555.00	1570.00	23800	20231205	-69.29	7090	20241203	3.10	17050	-57.13	20240103	7090	3.10	20241203	23800	-69.29	20231205	7090	3.10	20241203	1.29	N	338840	500	73 억	28949	N	N	0	N	N
159	20241203	111134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7260	50	2	0.69	291305090	40161	40.72	7140	7500	7090	9370	5050	7210	7253.43	0.20	0	18421	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1073	-4.67	4.62	12	0.27	-1555.00	1570.00	23800	20231205	-69.50	7090	20241203	2.40	17050	-57.42	20240103	7090	2.40	20241203	23800	-69.50	20231205	7090	2.40	20241203	1.29	N	338840	500	73 억	28949	N	N	0	N	N
160	20241203	101122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7250	40	2	0.55	175475800	24124	24.46	7140	7500	7090	9370	5050	7210	7273.91	0.20	0	12389	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1072	-4.66	4.62	12	0.16	-1555.00	1570.00	23800	20231205	-69.54	7090	20241203	2.26	17050	-57.48	20240103	7090	2.26	20241203	23800	-69.54	20231205	7090	2.26	20241203	1.29	N	338840	500	73 억	28949	N	N	0	N	N
161	20241203	091113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7340	130	2	1.80	31138330	4318	4.38	7140	7500	7090	9370	5050	7210	7211.29	0.20	0	1645	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1085	-4.72	4.68	12	0.03	-1555.00	1570.00	23800	20231205	-69.16	7090	20241203	3.53	17050	-56.95	20240103	7090	3.53	20241203	23800	-69.16	20231205	7090	3.53	20241203	1.29	N	338840	500	73 억	28949	N	N	0	N	N
162	20241202	161053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7210	-370	5	-4.88	722940750	98366	102.24	7610	7700	7150	9850	5310	7580	7350.17	0.21	0	-1994	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1066	-4.64	4.59	12	0.67	-1555.00	1570.00	23800	20231205	-69.71	7150	20241202	0.84	17050	-57.71	20240103	7150	0.84	20241202	23800	-69.71	20231205	7150	0.84	20241202	1.40	N	338840	500	73 억	30943	N	N	0	N	N
163	20241202	151247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7260	-320	5	-4.22	692948040	94214	97.93	7610	7700	7150	9850	5310	7580	7355.04	0.21	0	-774	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1073	-4.67	4.62	12	0.64	-1555.00	1570.00	23800	20231205	-69.50	7150	20241202	1.54	17050	-57.42	20240103	7150	1.54	20241202	23800	-69.50	20231205	7150	1.54	20241202	1.40	N	338840	500	73 억	30943	N	N	0	N	N
164	20241202	141141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7330	-250	5	-3.30	497905330	67216	69.87	7610	7700	7280	9850	5310	7580	7407.54	0.21	0	-218	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1084	-4.71	4.67	12	0.45	-1555.00	1570.00	23800	20231205	-69.20	7280	20241202	0.69	17050	-57.01	20240103	7280	0.69	20241202	23800	-69.20	20231205	7280	0.69	20241202	1.40	N	338840	500	73 억	30943	N	N	0	N	N
165	20241202	131109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7340	-240	5	-3.17	447521360	60315	62.69	7610	7700	7280	9850	5310	7580	7419.74	0.21	0	-451	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1085	-4.72	4.68	12	0.41	-1555.00	1570.00	23800	20231205	-69.16	7280	20241202	0.82	17050	-56.95	20240103	7280	0.82	20241202	23800	-69.16	20231205	7280	0.82	20241202	1.40	N	338840	500	73 억	30943	N	N	0	N	N
166	20241202	121141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7340	-240	5	-3.17	348010040	46680	48.52	7610	7700	7300	9850	5310	7580	7455.23	0.21	0	3012	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1085	-4.72	4.68	12	0.32	-1555.00	1570.00	23800	20231205	-69.16	7300	20241202	0.55	17050	-56.95	20240103	7300	0.55	20241202	23800	-69.16	20231205	7300	0.55	20241202	1.40	N	338840	500	73 억	30943	N	N	0	N	N
167	20241202	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	-100	5	-1.32	258808710	34507	35.87	7610	7700	7340	9850	5310	7580	7500.18	0.21	0	3260	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1106	-4.81	4.76	12	0.23	-1555.00	1570.00	23800	20231205	-68.57	7330	20241122	2.05	17050	-56.13	20240103	7330	2.05	20241122	23800	-68.57	20231205	7330	2.05	20241122	1.40	N	338840	500	73 억	30943	N	N	0	N	N
168	20241202	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	-190	5	-2.51	206247550	27388	28.47	7610	7700	7360	9850	5310	7580	7530.58	0.21	0	2830	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1092	-4.75	4.71	12	0.19	-1555.00	1570.00	23800	20231205	-68.95	7330	20241122	0.82	17050	-56.66	20240103	7330	0.82	20241122	23800	-68.95	20231205	7330	0.82	20241122	1.40	N	338840	500	73 억	30943	N	N	0	N	N
169	20241202	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	120	2	1.58	36156720	4718	4.90	7610	7700	7610	9850	5310	7580	7663.57	0.21	0	1289	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1138	-4.95	4.90	12	0.03	-1555.00	1570.00	23800	20231205	-67.65	7330	20241122	5.05	17050	-54.84	20240103	7330	5.05	20241122	23800	-67.65	20231205	7330	5.05	20241122	1.40	N	338840	500	73 억	30943	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History