KissMeData/365270/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	150	2	2.56	237507650	40187	9.04	5870	6020	5760	7630	4110	5870	5909.85	0.52	10439	10538	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	835	-7.20	1.99	12	0.29	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
3	20241231	151246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	150	2	2.56	237507650	40187	9.04	5870	6020	5760	7630	4110	5870	5909.85	0.52	10439	10538	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	835	-7.20	1.99	12	0.29	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
4	20241231	141301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	150	2	2.56	237507650	40187	9.04	5870	6020	5760	7630	4110	5870	5909.85	0.52	10439	10538	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	835	-7.20	1.99	12	0.29	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
5	20241231	131302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	150	2	2.56	237507650	40187	9.04	5870	6020	5760	7630	4110	5870	5909.85	0.52	10439	10538	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	835	-7.20	1.99	12	0.29	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
6	20241231	121301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	150	2	2.56	237507650	40187	9.04	5870	6020	5760	7630	4110	5870	5909.85	0.52	10439	10538	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	835	-7.20	1.99	12	0.29	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
7	20241231	111300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	150	2	2.56	237507650	40187	9.04	5870	6020	5760	7630	4110	5870	5909.85	0.52	10439	10538	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	835	-7.20	1.99	12	0.29	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
8	20241231	101253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	150	2	2.56	237507650	40187	9.04	5870	6020	5760	7630	4110	5870	5909.85	0.52	10439	10538	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	835	-7.20	1.99	12	0.29	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
9	20241231	091256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	150	2	2.56	237507650	40187	9.04	5870	6020	5760	7630	4110	5870	5909.85	0.52	10439	10538	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	835	-7.20	1.99	12	0.29	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
10	20241230	161253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	150	2	2.56	237195130	40135	9.03	5870	6020	5760	7630	4110	5870	5909.85	0.45	0	10538	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	835	-7.20	1.99	12	0.29	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	62225	N	N	N	N
11	20241230	151257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5970	100	2	1.70	229568230	38866	8.75	5870	6000	5760	7630	4110	5870	5906.66	0.45	0	10453	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	828	-7.14	1.98	12	0.28	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.08	N	365270	500	69 억	62225	N	N	N	N
12	20241230	141257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	90	2	1.53	174894190	29645	6.67	5870	5980	5760	7630	4110	5870	5899.62	0.45	0	8092	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	827	-7.13	1.97	12	0.21	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.08	N	365270	500	69 억	62225	N	N	N	N
13	20241230	131258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	80	2	1.36	146335420	24827	5.59	5870	5980	5760	7630	4110	5870	5894.20	0.45	0	6782	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	826	-7.12	1.97	12	0.18	-836.00	3021.00	21350	20240408	-72.13	4900	20240805	21.43	21350	-72.13	20240408	4900	21.43	20240805	21350	-72.13	20240408	4900	21.43	20240805	0.08	N	365270	500	69 억	62225	N	N	N	N
14	20241230	121254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	60	2	1.02	122039810	20713	4.66	5870	5980	5760	7630	4110	5870	5891.94	0.45	0	6633	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	823	-7.09	1.96	12	0.15	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.08	N	365270	500	69 억	62225	N	N	N	N
15	20241230	111255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	60	2	1.02	119482730	20284	4.56	5870	5980	5760	7630	4110	5870	5890.49	0.45	0	6684	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	823	-7.09	1.96	12	0.15	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.08	N	365270	500	69 억	62225	N	N	N	N
16	20241230	101254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	90	2	1.53	89428900	15225	3.43	5870	5980	5760	7630	4110	5870	5873.82	0.45	0	4444	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	827	-7.13	1.97	12	0.11	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.08	N	365270	500	69 억	62225	N	N	N	N
17	20241230	091257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	-10	5	-0.17	41524220	7117	1.60	5870	5940	5760	7630	4110	5870	5834.51	0.45	0	1907	6936	6402	6066	5532	5196	6235	5365	69	1760	500	4100	10	1	13873968	813	-7.01	1.94	12	0.05	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.08	N	365270	500	69 억	62225	N	N	N	N
18	20241227	161250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	-180	5	-2.98	2721118980	440094	759.78	6340	6600	5730	7860	4240	6050	6183.40	0.79	0	-46927	6190	6120	6080	6010	5970	6100	5990	69	1810	500	4230	10	1	13873968	814	-7.02	1.94	12	3.17	-836.00	3021.00	21350	20240408	-72.51	4900	20240805	19.80	21350	-72.51	20240408	4900	19.80	20240805	21350	-72.51	20240408	4900	19.80	20240805	0.08	N	365270	500	69 억	108999	N	N	N	N
19	20241227	151249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-160	5	-2.64	2677978750	432787	747.16	6340	6600	5730	7860	4240	6050	6187.75	0.79	0	-44465	6190	6120	6080	6010	5970	6100	5990	69	1810	500	4230	10	1	13873968	817	-7.05	1.95	12	3.12	-836.00	3021.00	21350	20240408	-72.41	4900	20240805	20.20	21350	-72.41	20240408	4900	20.20	20240805	21350	-72.41	20240408	4900	20.20	20240805	0.08	N	365270	500	69 억	108999	N	N	N	N
20	20241227	141252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-140	5	-2.31	2637313990	425899	735.27	6340	6600	5730	7860	4240	6050	6192.35	0.79	0	-43699	6190	6120	6080	6010	5970	6100	5990	69	1810	500	4230	10	1	13873968	820	-7.07	1.96	12	3.07	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.08	N	365270	500	69 억	108999	N	N	N	N
21	20241227	131249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-170	5	-2.81	2608240410	420966	726.76	6340	6600	5730	7860	4240	6050	6195.85	0.79	0	-42599	6190	6120	6080	6010	5970	6100	5990	69	1810	500	4230	10	1	13873968	816	-7.03	1.95	12	3.03	-836.00	3021.00	21350	20240408	-72.46	4900	20240805	20.00	21350	-72.46	20240408	4900	20.00	20240805	21350	-72.46	20240408	4900	20.00	20240805	0.08	N	365270	500	69 억	108999	N	N	N	N
22	20241227	121250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-160	5	-2.64	2582193480	416555	719.14	6340	6600	5730	7860	4240	6050	6198.93	0.79	0	-40111	6190	6120	6080	6010	5970	6100	5990	69	1810	500	4230	10	1	13873968	817	-7.05	1.95	12	3.00	-836.00	3021.00	21350	20240408	-72.41	4900	20240805	20.20	21350	-72.41	20240408	4900	20.20	20240805	21350	-72.41	20240408	4900	20.20	20240805	0.08	N	365270	500	69 억	108999	N	N	N	N
23	20241227	111249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	-120	5	-1.98	2469390850	397625	686.46	6340	6600	5730	7860	4240	6050	6210.35	0.79	0	-34321	6190	6120	6080	6010	5970	6100	5990	69	1810	500	4230	10	1	13873968	823	-7.09	1.96	12	2.87	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.08	N	365270	500	69 억	108999	N	N	N	N
24	20241227	101248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-60	5	-0.99	2327550410	373735	645.22	6340	6600	5730	7860	4240	6050	6227.81	0.79	0	-25662	6190	6120	6080	6010	5970	6100	5990	69	1810	500	4230	10	1	13873968	831	-7.17	1.98	12	2.69	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	21350	-71.94	20240408	4900	22.24	20240805	21350	-71.94	20240408	4900	22.24	20240805	0.08	N	365270	500	69 억	108999	N	N	N	N
25	20241227	091254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	140	2	2.31	1244080720	194108	335.11	6340	6600	6190	7860	4240	6050	6409.22	0.79	0	-582	6190	6120	6080	6010	5970	6100	5990	69	1810	500	4230	10	1	13873968	859	-7.40	2.05	12	1.40	-836.00	3021.00	21350	20240408	-71.01	4900	20240805	26.33	21350	-71.01	20240408	4900	26.33	20240805	21350	-71.01	20240408	4900	26.33	20240805	0.08	N	365270	500	69 억	108999	N	N	N	N
26	20241226	161243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	-100	5	-1.63	348927760	57420	83.06	6150	6150	6040	7990	4310	6150	6076.86	0.71	0	10376	6390	6270	6180	6060	5970	6225	6015	69	1840	500	4300	10	1	13873968	839	-7.24	2.00	12	0.41	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	21350	-71.66	20240408	4900	23.47	20240805	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	98623	N	N	N	N
27	20241226	151240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	-90	5	-1.46	324521840	53387	77.22	6150	6150	6040	7990	4310	6150	6078.67	0.71	0	10696	6390	6270	6180	6060	5970	6225	6015	69	1840	500	4300	10	1	13873968	841	-7.25	2.01	12	0.38	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.08	N	365270	500	69 억	98623	N	N	N	N
28	20241226	141239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	-90	5	-1.46	300605450	49452	71.53	6150	6150	6040	7990	4310	6150	6078.73	0.71	0	10685	6390	6270	6180	6060	5970	6225	6015	69	1840	500	4300	10	1	13873968	841	-7.25	2.01	12	0.36	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.08	N	365270	500	69 억	98623	N	N	N	N
29	20241226	131240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-40	5	-0.65	237856190	39128	56.60	6150	6150	6040	7990	4310	6150	6078.93	0.71	0	10457	6390	6270	6180	6060	5970	6225	6015	69	1840	500	4300	10	1	13873968	848	-7.31	2.02	12	0.28	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	98623	N	N	N	N
30	20241226	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	-30	5	-0.49	235481690	38739	56.04	6150	6150	6040	7990	4310	6150	6078.67	0.71	0	10462	6390	6270	6180	6060	5970	6225	6015	69	1840	500	4300	10	1	13873968	849	-7.32	2.03	12	0.28	-836.00	3021.00	21350	20240408	-71.33	4900	20240805	24.90	21350	-71.33	20240408	4900	24.90	20240805	21350	-71.33	20240408	4900	24.90	20240805	0.08	N	365270	500	69 억	98623	N	N	N	N
31	20241226	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	-90	5	-1.46	180322880	29679	42.93	6150	6150	6040	7990	4310	6150	6075.77	0.71	0	8106	6390	6270	6180	6060	5970	6225	6015	69	1840	500	4300	10	1	13873968	841	-7.25	2.01	12	0.21	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.08	N	365270	500	69 억	98623	N	N	N	N
32	20241226	101240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-60	5	-0.98	88757750	14584	21.10	6150	6150	6040	7990	4310	6150	6085.97	0.71	0	3979	6390	6270	6180	6060	5970	6225	6015	69	1840	500	4300	10	1	13873968	845	-7.28	2.02	12	0.11	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	21350	-71.48	20240408	4900	24.29	20240805	21350	-71.48	20240408	4900	24.29	20240805	0.08	N	365270	500	69 억	98623	N	N	N	N
33	20241226	091238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-70	5	-1.14	13423790	2200	3.18	6150	6150	6080	7990	4310	6150	6101.72	0.71	0	375	6390	6270	6180	6060	5970	6225	6015	69	1840	500	4300	10	1	13873968	844	-7.27	2.01	12	0.02	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	21350	-71.52	20240408	4900	24.08	20240805	21350	-71.52	20240408	4900	24.08	20240805	0.08	N	365270	500	69 억	98623	N	N	N	N
34	20241224	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-70	5	-1.13	425882360	68984	17.40	6220	6300	6090	8080	4360	6220	6173.64	0.68	0	3925	6860	6540	6340	6020	5820	6700	6180	69	1860	500	4350	10	1	13873968	853	-7.36	2.04	12	0.50	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	94867	N	N	N	N
35	20241224	151238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-40	5	-0.64	417278760	67586	17.04	6220	6300	6090	8080	4360	6220	6174.04	0.68	0	3936	6860	6540	6340	6020	5820	6700	6180	69	1860	500	4350	10	1	13873968	857	-7.39	2.05	12	0.49	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	94867	N	N	N	N
36	20241224	141235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-50	5	-0.80	371324760	60145	15.17	6220	6300	6090	8080	4360	6220	6173.82	0.68	0	4003	6860	6540	6340	6020	5820	6700	6180	69	1860	500	4350	10	1	13873968	856	-7.38	2.04	12	0.43	-836.00	3021.00	21350	20240408	-71.10	4900	20240805	25.92	21350	-71.10	20240408	4900	25.92	20240805	21350	-71.10	20240408	4900	25.92	20240805	0.08	N	365270	500	69 억	94867	N	N	N	N
37	20241224	131237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	40	2	0.64	344591570	55835	14.08	6220	6300	6090	8080	4360	6220	6171.60	0.68	0	3535	6860	6540	6340	6020	5820	6700	6180	69	1860	500	4350	10	1	13873968	869	-7.49	2.07	12	0.40	-836.00	3021.00	21350	20240408	-70.68	4900	20240805	27.76	21350	-70.68	20240408	4900	27.76	20240805	21350	-70.68	20240408	4900	27.76	20240805	0.08	N	365270	500	69 억	94867	N	N	N	N
38	20241224	121239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-40	5	-0.64	268590920	43642	11.01	6220	6260	6090	8080	4360	6220	6154.40	0.68	0	6791	6860	6540	6340	6020	5820	6700	6180	69	1860	500	4350	10	1	13873968	857	-7.39	2.05	12	0.31	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	94867	N	N	N	N
39	20241224	111238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-70	5	-1.13	241198120	39197	9.88	6220	6260	6090	8080	4360	6220	6153.47	0.68	0	6278	6860	6540	6340	6020	5820	6700	6180	69	1860	500	4350	10	1	13873968	853	-7.36	2.04	12	0.28	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	94867	N	N	N	N
40	20241224	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-60	5	-0.96	184885250	30007	7.57	6220	6260	6090	8080	4360	6220	6161.39	0.68	0	3455	6860	6540	6340	6020	5820	6700	6180	69	1860	500	4350	10	1	13873968	855	-7.37	2.04	12	0.22	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	21350	-71.15	20240408	4900	25.71	20240805	21350	-71.15	20240408	4900	25.71	20240805	0.08	N	365270	500	69 억	94867	N	N	N	N
41	20241224	091243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	0	3	0.00	56078520	9049	2.28	6220	6260	6170	8080	4360	6220	6197.19	0.68	0	1783	6860	6540	6340	6020	5820	6700	6180	69	1860	500	4350	10	1	13873968	863	-7.44	2.06	12	0.07	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	94867	N	N	N	N
42	20241223	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-10	5	-0.16	2533157320	395275	423.86	6170	6660	6140	8090	4370	6230	6409.00	0.82	0	-18654	6476	6352	6126	6002	5776	6415	6065	69	1860	500	4360	10	1	13873968	863	-7.44	2.06	12	2.85	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	113790	N	N	N	N
43	20241223	151232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	10	2	0.16	2496959470	389465	417.63	6170	6660	6140	8090	4370	6230	6411.26	0.82	0	-18136	6476	6352	6126	6002	5776	6415	6065	69	1860	500	4360	10	1	13873968	866	-7.46	2.07	12	2.81	-836.00	3021.00	21350	20240408	-70.77	4900	20240805	27.35	21350	-70.77	20240408	4900	27.35	20240805	21350	-70.77	20240408	4900	27.35	20240805	0.08	N	365270	500	69 억	113790	N	N	N	N
44	20241223	141228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	130	2	2.09	2255173350	350943	376.32	6170	6660	6140	8090	4370	6230	6426.04	0.82	0	-22114	6476	6352	6126	6002	5776	6415	6065	69	1860	500	4360	10	1	13873968	882	-7.61	2.11	12	2.53	-836.00	3021.00	21350	20240408	-70.21	4900	20240805	29.80	21350	-70.21	20240408	4900	29.80	20240805	21350	-70.21	20240408	4900	29.80	20240805	0.08	N	365270	500	69 억	113790	N	N	N	N
45	20241223	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	200	2	3.21	763619890	120187	128.88	6170	6530	6140	8090	4370	6230	6353.60	0.82	0	8341	6476	6352	6126	6002	5776	6415	6065	69	1860	500	4360	10	1	13873968	892	-7.69	2.13	12	0.87	-836.00	3021.00	21350	20240408	-69.88	4900	20240805	31.22	21350	-69.88	20240408	4900	31.22	20240805	21350	-69.88	20240408	4900	31.22	20240805	0.08	N	365270	500	69 억	113790	N	N	N	N
46	20241223	121231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	70	2	1.12	387250170	61584	66.04	6170	6380	6140	8090	4370	6230	6288.16	0.82	0	8439	6476	6352	6126	6002	5776	6415	6065	69	1860	500	4360	10	1	13873968	874	-7.54	2.09	12	0.44	-836.00	3021.00	21350	20240408	-70.49	4900	20240805	28.57	21350	-70.49	20240408	4900	28.57	20240805	21350	-70.49	20240408	4900	28.57	20240805	0.08	N	365270	500	69 억	113790	N	N	N	N
47	20241223	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	100	2	1.61	349452210	55579	59.60	6170	6380	6140	8090	4370	6230	6287.49	0.82	0	8418	6476	6352	6126	6002	5776	6415	6065	69	1860	500	4360	10	1	13873968	878	-7.57	2.10	12	0.40	-836.00	3021.00	21350	20240408	-70.35	4900	20240805	29.18	21350	-70.35	20240408	4900	29.18	20240805	21350	-70.35	20240408	4900	29.18	20240805	0.08	N	365270	500	69 억	113790	N	N	N	N
48	20241223	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6310	80	2	1.28	167163370	26784	28.72	6170	6340	6140	8090	4370	6230	6241.17	0.82	0	7908	6476	6352	6126	6002	5776	6415	6065	69	1860	500	4360	10	1	13873968	875	-7.55	2.09	12	0.19	-836.00	3021.00	21350	20240408	-70.44	4900	20240805	28.78	21350	-70.44	20240408	4900	28.78	20240805	21350	-70.44	20240408	4900	28.78	20240805	0.08	N	365270	500	69 억	113790	N	N	N	N
49	20241223	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-30	5	-0.48	39946540	6421	6.89	6170	6260	6140	8090	4370	6230	6221.23	0.82	0	1885	6476	6352	6126	6002	5776	6415	6065	69	1860	500	4360	10	1	13873968	860	-7.42	2.05	12	0.05	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	21350	-70.96	20240408	4900	26.53	20240805	21350	-70.96	20240408	4900	26.53	20240805	0.08	N	365270	500	69 억	113790	N	N	N	N
50	20241220	161221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	130	2	2.13	562848870	92858	189.29	6040	6250	5900	7930	4270	6100	6061.24	0.80	0	2904	6280	6190	6070	5980	5860	6235	6025	69	1830	500	4270	10	1	13873968	864	-7.45	2.06	12	0.67	-836.00	3021.00	21350	20240408	-70.82	4900	20240805	27.14	21350	-70.82	20240408	4900	27.14	20240805	21350	-70.82	20240408	4900	27.14	20240805	0.08	N	365270	500	69 억	110894	N	N	N	N
51	20241220	151224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	80	2	1.31	532566990	87990	179.37	6040	6250	5900	7930	4270	6100	6052.59	0.80	0	3243	6280	6190	6070	5980	5860	6235	6025	69	1830	500	4270	10	1	13873968	857	-7.39	2.05	12	0.63	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	110894	N	N	N	N
52	20241220	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	10	2	0.16	382257640	63607	129.66	6040	6160	5900	7930	4270	6100	6009.68	0.80	0	-130	6280	6190	6070	5980	5860	6235	6025	69	1830	500	4270	10	1	13873968	848	-7.31	2.02	12	0.46	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	110894	N	N	N	N
53	20241220	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-70	5	-1.15	338893810	56442	115.06	6040	6160	5900	7930	4270	6100	6004.28	0.80	0	-509	6280	6190	6070	5980	5860	6235	6025	69	1830	500	4270	10	1	13873968	837	-7.21	2.00	12	0.41	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	21350	-71.76	20240408	4900	23.06	20240805	21350	-71.76	20240408	4900	23.06	20240805	0.08	N	365270	500	69 억	110894	N	N	N	N
54	20241220	121219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-80	5	-1.31	229479310	38310	78.09	6040	6160	5900	7930	4270	6100	5990.06	0.80	0	-2948	6280	6190	6070	5980	5860	6235	6025	69	1830	500	4270	10	1	13873968	835	-7.20	1.99	12	0.28	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	110894	N	N	N	N
55	20241220	111219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-80	5	-1.31	187308340	31332	63.87	6040	6160	5900	7930	4270	6100	5978.18	0.80	0	-2825	6280	6190	6070	5980	5860	6235	6025	69	1830	500	4270	10	1	13873968	835	-7.20	1.99	12	0.23	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	110894	N	N	N	N
56	20241220	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-100	5	-1.64	142320000	23858	48.63	6040	6160	5900	7930	4270	6100	5965.29	0.80	0	-750	6280	6190	6070	5980	5860	6235	6025	69	1830	500	4270	10	1	13873968	832	-7.18	1.99	12	0.17	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	110894	N	N	N	N
57	20241220	091222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	-40	5	-0.66	13708260	2271	4.63	6040	6160	6000	7930	4270	6100	6036.22	0.80	0	793	6280	6190	6070	5980	5860	6235	6025	69	1830	500	4270	10	1	13873968	841	-7.25	2.01	12	0.02	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.08	N	365270	500	69 억	110894	N	N	N	N
58	20241219	161216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	-60	5	-0.97	289282280	47825	48.52	6000	6160	5950	8000	4320	6160	6048.77	0.78	0	1999	6620	6390	6220	5990	5820	6305	5905	69	1840	500	4310	10	1	13873968	846	-7.30	2.02	12	0.34	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.08	N	365270	500	69 억	108886	N	N	N	N
59	20241219	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	-60	5	-0.97	286722760	47405	48.09	6000	6160	5950	8000	4320	6160	6048.37	0.78	0	2065	6620	6390	6220	5990	5820	6305	5905	69	1840	500	4310	10	1	13873968	846	-7.30	2.02	12	0.34	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.08	N	365270	500	69 억	108886	N	N	N	N
60	20241219	141217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-10	5	-0.16	260907290	43189	43.81	6000	6160	5950	8000	4320	6160	6041.06	0.78	0	3978	6620	6390	6220	5990	5820	6305	5905	69	1840	500	4310	10	1	13873968	853	-7.36	2.04	12	0.31	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	108886	N	N	N	N
61	20241219	131216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-50	5	-0.81	227646880	37760	38.31	6000	6160	5950	8000	4320	6160	6028.78	0.78	0	2865	6620	6390	6220	5990	5820	6305	5905	69	1840	500	4310	10	1	13873968	848	-7.31	2.02	12	0.27	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	108886	N	N	N	N
62	20241219	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	-120	5	-1.95	209423690	34756	35.26	6000	6160	5950	8000	4320	6160	6025.54	0.78	0	3094	6620	6390	6220	5990	5820	6305	5905	69	1840	500	4310	10	1	13873968	838	-7.22	2.00	12	0.25	-836.00	3021.00	21350	20240408	-71.71	4900	20240805	23.27	21350	-71.71	20240408	4900	23.27	20240805	21350	-71.71	20240408	4900	23.27	20240805	0.08	N	365270	500	69 억	108886	N	N	N	N
63	20241219	111215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	-150	5	-2.44	173896210	28864	29.28	6000	6160	5950	8000	4320	6160	6024.67	0.78	0	2388	6620	6390	6220	5990	5820	6305	5905	69	1840	500	4310	10	1	13873968	834	-7.19	1.99	12	0.21	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	21350	-71.85	20240408	4900	22.65	20240805	21350	-71.85	20240408	4900	22.65	20240805	0.08	N	365270	500	69 억	108886	N	N	N	N
64	20241219	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-70	5	-1.14	69890610	11573	11.74	6000	6160	6000	8000	4320	6160	6039.11	0.78	0	1145	6620	6390	6220	5990	5820	6305	5905	69	1840	500	4310	10	1	13873968	845	-7.28	2.02	12	0.08	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	21350	-71.48	20240408	4900	24.29	20240805	21350	-71.48	20240408	4900	24.29	20240805	0.08	N	365270	500	69 억	108886	N	N	N	N
65	20241219	091218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	-110	5	-1.79	48589300	8057	8.17	6000	6160	6000	8000	4320	6160	6030.69	0.78	0	2844	6620	6390	6220	5990	5820	6305	5905	69	1840	500	4310	10	1	13873968	839	-7.24	2.00	12	0.06	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	21350	-71.66	20240408	4900	23.47	20240805	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	108886	N	N	N	N
66	20241218	161211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-110	5	-1.75	611280260	98571	164.04	6390	6450	6050	8150	4390	6270	6201.42	0.87	0	-12454	6490	6380	6250	6140	6010	6315	6075	69	1880	500	4380	10	1	13873968	855	-7.37	2.04	12	0.71	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	21350	-71.15	20240408	4900	25.71	20240805	21350	-71.15	20240408	4900	25.71	20240805	0.08	N	365270	500	69 억	121299	N	N	N	N
67	20241218	151216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-120	5	-1.91	596403190	96150	160.01	6390	6450	6050	8150	4390	6270	6202.84	0.87	0	-11928	6490	6380	6250	6140	6010	6315	6075	69	1880	500	4380	10	1	13873968	853	-7.36	2.04	12	0.69	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	121299	N	N	N	N
68	20241218	141210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-90	5	-1.44	560073600	90221	150.15	6390	6450	6050	8150	4390	6270	6207.80	0.87	0	-13535	6490	6380	6250	6140	6010	6315	6075	69	1880	500	4380	10	1	13873968	857	-7.39	2.05	12	0.65	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	121299	N	N	N	N
69	20241218	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	-140	5	-2.23	527603150	84976	141.42	6390	6450	6050	8150	4390	6270	6208.85	0.87	0	-13510	6490	6380	6250	6140	6010	6315	6075	69	1880	500	4380	10	1	13873968	850	-7.33	2.03	12	0.61	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	21350	-71.29	20240408	4900	25.10	20240805	21350	-71.29	20240408	4900	25.10	20240805	0.08	N	365270	500	69 억	121299	N	N	N	N
70	20241218	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	-210	5	-3.35	476681120	76687	127.62	6390	6450	6050	8150	4390	6270	6215.93	0.87	0	-11469	6490	6380	6250	6140	6010	6315	6075	69	1880	500	4380	10	1	13873968	841	-7.25	2.01	12	0.55	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.08	N	365270	500	69 억	121299	N	N	N	N
71	20241218	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-180	5	-2.87	453369050	72849	121.24	6390	6450	6050	8150	4390	6270	6223.41	0.87	0	-11330	6490	6380	6250	6140	6010	6315	6075	69	1880	500	4380	10	1	13873968	845	-7.28	2.02	12	0.53	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	21350	-71.48	20240408	4900	24.29	20240805	21350	-71.48	20240408	4900	24.29	20240805	0.08	N	365270	500	69 억	121299	N	N	N	N
72	20241218	101213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-110	5	-1.75	353472700	56493	94.02	6390	6450	6110	8150	4390	6270	6256.93	0.87	0	-6329	6490	6380	6250	6140	6010	6315	6075	69	1880	500	4380	10	1	13873968	855	-7.37	2.04	12	0.41	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	21350	-71.15	20240408	4900	25.71	20240805	21350	-71.15	20240408	4900	25.71	20240805	0.08	N	365270	500	69 억	121299	N	N	N	N
73	20241218	091218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-50	5	-0.80	176403460	28097	46.76	6390	6450	6110	8150	4390	6270	6278.37	0.87	0	-2777	6490	6380	6250	6140	6010	6315	6075	69	1880	500	4380	10	1	13873968	863	-7.44	2.06	12	0.20	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	121299	N	N	N	N
74	20241217	161209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	70	2	1.13	374412420	60080	145.92	6320	6360	6120	8060	4340	6200	6231.90	0.82	0	7179	6386	6292	6206	6112	6026	6340	6160	69	1860	500	4340	10	1	13873968	870	-7.50	2.08	12	0.43	-836.00	3021.00	21350	20240408	-70.63	4900	20240805	27.96	21350	-70.63	20240408	4900	27.96	20240805	21350	-70.63	20240408	4900	27.96	20240805	0.08	N	365270	500	69 억	114095	N	N	N	N
75	20241217	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	10	2	0.16	354781130	56933	138.27	6320	6360	6120	8060	4340	6200	6231.56	0.82	0	6641	6386	6292	6206	6112	6026	6340	6160	69	1860	500	4340	10	1	13873968	862	-7.43	2.06	12	0.41	-836.00	3021.00	21350	20240408	-70.91	4900	20240805	26.73	21350	-70.91	20240408	4900	26.73	20240805	21350	-70.91	20240408	4900	26.73	20240805	0.08	N	365270	500	69 억	114095	N	N	N	N
76	20241217	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	20	2	0.32	300875640	48275	117.25	6320	6360	6120	8060	4340	6200	6232.54	0.82	0	7792	6386	6292	6206	6112	6026	6340	6160	69	1860	500	4340	10	1	13873968	863	-7.44	2.06	12	0.35	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	114095	N	N	N	N
77	20241217	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	30	2	0.48	272203260	43662	106.04	6320	6360	6120	8060	4340	6200	6234.33	0.82	0	5166	6386	6292	6206	6112	6026	6340	6160	69	1860	500	4340	10	1	13873968	864	-7.45	2.06	12	0.31	-836.00	3021.00	21350	20240408	-70.82	4900	20240805	27.14	21350	-70.82	20240408	4900	27.14	20240805	21350	-70.82	20240408	4900	27.14	20240805	0.08	N	365270	500	69 억	114095	N	N	N	N
78	20241217	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	40	2	0.65	257003120	41226	100.13	6320	6360	6120	8060	4340	6200	6234.01	0.82	0	4624	6386	6292	6206	6112	6026	6340	6160	69	1860	500	4340	10	1	13873968	866	-7.46	2.07	12	0.30	-836.00	3021.00	21350	20240408	-70.77	4900	20240805	27.35	21350	-70.77	20240408	4900	27.35	20240805	21350	-70.77	20240408	4900	27.35	20240805	0.08	N	365270	500	69 억	114095	N	N	N	N
79	20241217	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	100	2	1.61	215832720	34640	84.13	6320	6360	6120	8060	4340	6200	6230.74	0.82	0	4524	6386	6292	6206	6112	6026	6340	6160	69	1860	500	4340	10	1	13873968	874	-7.54	2.09	12	0.25	-836.00	3021.00	21350	20240408	-70.49	4900	20240805	28.57	21350	-70.49	20240408	4900	28.57	20240805	21350	-70.49	20240408	4900	28.57	20240805	0.08	N	365270	500	69 억	114095	N	N	N	N
80	20241217	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-40	5	-0.65	70734940	11482	27.89	6320	6320	6120	8060	4340	6200	6160.51	0.82	0	-1118	6386	6292	6206	6112	6026	6340	6160	69	1860	500	4340	10	1	13873968	855	-7.37	2.04	12	0.08	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	21350	-71.15	20240408	4900	25.71	20240805	21350	-71.15	20240408	4900	25.71	20240805	0.08	N	365270	500	69 억	114095	N	N	N	N
81	20241217	091211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-40	5	-0.65	27083680	4385	10.65	6320	6320	6140	8060	4340	6200	6176.44	0.82	0	-1806	6386	6292	6206	6112	6026	6340	6160	69	1860	500	4340	10	1	13873968	855	-7.37	2.04	12	0.03	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	21350	-71.15	20240408	4900	25.71	20240805	21350	-71.15	20240408	4900	25.71	20240805	0.08	N	365270	500	69 억	114095	N	N	N	N
82	20241216	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-60	5	-0.96	254771160	41157	18.92	6160	6300	6120	8130	4390	6260	6190.23	0.77	0	7404	6653	6456	6273	6076	5893	6555	6175	69	1870	500	4380	10	1	13873968	860	-7.42	2.05	12	0.30	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	21350	-70.96	20240408	4900	26.53	20240805	21350	-70.96	20240408	4900	26.53	20240805	0.08	N	365270	500	69 억	106573	N	N	N	N
83	20241216	151211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-80	5	-1.28	249557340	40315	18.54	6160	6300	6120	8130	4390	6260	6190.19	0.77	0	7401	6653	6456	6273	6076	5893	6555	6175	69	1870	500	4380	10	1	13873968	857	-7.39	2.05	12	0.29	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	106573	N	N	N	N
84	20241216	141209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-60	5	-0.96	227054080	36682	16.87	6160	6300	6120	8130	4390	6260	6189.80	0.77	0	7802	6653	6456	6273	6076	5893	6555	6175	69	1870	500	4380	10	1	13873968	860	-7.42	2.05	12	0.26	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	21350	-70.96	20240408	4900	26.53	20240805	21350	-70.96	20240408	4900	26.53	20240805	0.08	N	365270	500	69 억	106573	N	N	N	N
85	20241216	131210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-40	5	-0.64	207254220	33484	15.40	6160	6300	6120	8130	4390	6260	6189.65	0.77	0	7169	6653	6456	6273	6076	5893	6555	6175	69	1870	500	4380	10	1	13873968	863	-7.44	2.06	12	0.24	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	106573	N	N	N	N
86	20241216	121209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	-10	5	-0.16	190191430	30728	14.13	6160	6300	6120	8130	4390	6260	6189.52	0.77	0	7010	6653	6456	6273	6076	5893	6555	6175	69	1870	500	4380	10	1	13873968	867	-7.48	2.07	12	0.22	-836.00	3021.00	21350	20240408	-70.73	4900	20240805	27.55	21350	-70.73	20240408	4900	27.55	20240805	21350	-70.73	20240408	4900	27.55	20240805	0.08	N	365270	500	69 억	106573	N	N	N	N
87	20241216	111208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	-70	5	-1.12	159200000	25746	11.84	6160	6300	6120	8130	4390	6260	6183.48	0.77	0	6058	6653	6456	6273	6076	5893	6555	6175	69	1870	500	4380	10	1	13873968	859	-7.40	2.05	12	0.19	-836.00	3021.00	21350	20240408	-71.01	4900	20240805	26.33	21350	-71.01	20240408	4900	26.33	20240805	21350	-71.01	20240408	4900	26.33	20240805	0.08	N	365270	500	69 억	106573	N	N	N	N
88	20241216	101210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-80	5	-1.28	123371640	19960	9.18	6160	6300	6120	8130	4390	6260	6180.94	0.77	0	2462	6653	6456	6273	6076	5893	6555	6175	69	1870	500	4380	10	1	13873968	857	-7.39	2.05	12	0.14	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	106573	N	N	N	N
89	20241216	091210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	-10	5	-0.16	48065400	7794	3.58	6160	6260	6120	8130	4390	6260	6166.97	0.77	0	1101	6653	6456	6273	6076	5893	6555	6175	69	1870	500	4380	10	1	13873968	867	-7.48	2.07	12	0.06	-836.00	3021.00	21350	20240408	-70.73	4900	20240805	27.55	21350	-70.73	20240408	4900	27.55	20240805	21350	-70.73	20240408	4900	27.55	20240805	0.08	N	365270	500	69 억	106573	N	N	N	N
90	20241213	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	140	2	2.29	1370330800	217488	199.37	6100	6470	6090	7950	4290	6120	6300.72	0.64	0	17458	6300	6210	6050	5960	5800	6255	6005	69	1830	500	4280	10	1	13873968	869	-7.49	2.07	12	1.57	-836.00	3021.00	21350	20240408	-70.68	4900	20240805	27.76	21350	-70.68	20240408	4900	27.76	20240805	21350	-70.68	20240408	4900	27.76	20240805	0.08	N	365270	500	69 억	88882	N	N	N	N
91	20241213	151207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	120	2	1.96	1360389360	215899	197.91	6100	6470	6090	7950	4290	6120	6301.05	0.64	0	17729	6300	6210	6050	5960	5800	6255	6005	69	1830	500	4280	10	1	13873968	866	-7.46	2.07	12	1.56	-836.00	3021.00	21350	20240408	-70.77	4900	20240805	27.35	21350	-70.77	20240408	4900	27.35	20240805	21350	-70.77	20240408	4900	27.35	20240805	0.08	N	365270	500	69 억	88882	N	N	N	N
92	20241213	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	140	2	2.29	1334780880	211800	194.15	6100	6470	6090	7950	4290	6120	6302.08	0.64	0	18516	6300	6210	6050	5960	5800	6255	6005	69	1830	500	4280	10	1	13873968	869	-7.49	2.07	12	1.53	-836.00	3021.00	21350	20240408	-70.68	4900	20240805	27.76	21350	-70.68	20240408	4900	27.76	20240805	21350	-70.68	20240408	4900	27.76	20240805	0.08	N	365270	500	69 억	88882	N	N	N	N
93	20241213	131207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	110	2	1.80	1313239980	208339	190.98	6100	6470	6090	7950	4290	6120	6303.38	0.64	0	19044	6300	6210	6050	5960	5800	6255	6005	69	1830	500	4280	10	1	13873968	864	-7.45	2.06	12	1.50	-836.00	3021.00	21350	20240408	-70.82	4900	20240805	27.14	21350	-70.82	20240408	4900	27.14	20240805	21350	-70.82	20240408	4900	27.14	20240805	0.08	N	365270	500	69 억	88882	N	N	N	N
94	20241213	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	100	2	1.63	1252909280	198687	182.13	6100	6470	6090	7950	4290	6120	6305.94	0.64	0	19185	6300	6210	6050	5960	5800	6255	6005	69	1830	500	4280	10	1	13873968	863	-7.44	2.06	12	1.43	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	88882	N	N	N	N
95	20241213	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	30	2	0.49	1193435050	189122	173.36	6100	6470	6090	7950	4290	6120	6310.40	0.64	0	16551	6300	6210	6050	5960	5800	6255	6005	69	1830	500	4280	10	1	13873968	853	-7.36	2.04	12	1.36	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	88882	N	N	N	N
96	20241213	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	240	2	3.92	900489830	142340	130.48	6100	6470	6090	7950	4290	6120	6326.33	0.64	0	8598	6300	6210	6050	5960	5800	6255	6005	69	1830	500	4280	10	1	13873968	882	-7.61	2.11	12	1.03	-836.00	3021.00	21350	20240408	-70.21	4900	20240805	29.80	21350	-70.21	20240408	4900	29.80	20240805	21350	-70.21	20240408	4900	29.80	20240805	0.08	N	365270	500	69 억	88882	N	N	N	N
97	20241213	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	140	2	2.29	60456780	9835	9.02	6100	6260	6090	7950	4290	6120	6147.11	0.64	0	1724	6300	6210	6050	5960	5800	6255	6005	69	1830	500	4280	10	1	13873968	869	-7.49	2.07	12	0.07	-836.00	3021.00	21350	20240408	-70.68	4900	20240805	27.76	21350	-70.68	20240408	4900	27.76	20240805	21350	-70.68	20240408	4900	27.76	20240805	0.08	N	365270	500	69 억	88882	N	N	N	N
98	20241212	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	40	2	0.66	643158090	107357	15.69	5970	6140	5890	7900	4260	6080	5990.66	0.53	0	15065	6920	6500	6060	5640	5200	6710	5850	69	1820	500	4250	10	1	13873968	849	-7.32	2.03	12	0.77	-836.00	3021.00	21350	20240408	-71.33	4900	20240805	24.90	21350	-71.33	20240408	4900	24.90	20240805	21350	-71.33	20240408	4900	24.90	20240805	0.08	N	365270	500	69 억	73811	N	N	N	N
99	20241212	151158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	0	3	0.00	628493840	104945	15.33	5970	6140	5890	7900	4260	6080	5988.79	0.53	0	15415	6920	6500	6060	5640	5200	6710	5850	69	1820	500	4250	10	1	13873968	844	-7.27	2.01	12	0.76	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	21350	-71.52	20240408	4900	24.08	20240805	21350	-71.52	20240408	4900	24.08	20240805	0.08	N	365270	500	69 억	73811	N	N	N	N
100	20241212	141156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-50	5	-0.82	567295780	94852	13.86	5970	6140	5890	7900	4260	6080	5980.85	0.53	0	11159	6920	6500	6060	5640	5200	6710	5850	69	1820	500	4250	10	1	13873968	837	-7.21	2.00	12	0.68	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	21350	-71.76	20240408	4900	23.06	20240805	21350	-71.76	20240408	4900	23.06	20240805	0.08	N	365270	500	69 억	73811	N	N	N	N
101	20241212	131144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	-150	5	-2.47	454617940	75918	11.09	5970	6140	5890	7900	4260	6080	5988.28	0.53	0	6097	6920	6500	6060	5640	5200	6710	5850	69	1820	500	4250	10	1	13873968	823	-7.09	1.96	12	0.55	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.08	N	365270	500	69 억	73811	N	N	N	N
102	20241212	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-170	5	-2.80	420574420	70174	10.25	5970	6140	5900	7900	4260	6080	5993.31	0.53	0	6798	6920	6500	6060	5640	5200	6710	5850	69	1820	500	4250	10	1	13873968	820	-7.07	1.96	12	0.51	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.08	N	365270	500	69 억	73811	N	N	N	N
103	20241212	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-120	5	-1.97	332956430	55392	8.09	5970	6140	5910	7900	4260	6080	6010.91	0.53	0	5081	6920	6500	6060	5640	5200	6710	5850	69	1820	500	4250	10	1	13873968	827	-7.13	1.97	12	0.40	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.08	N	365270	500	69 억	73811	N	N	N	N
104	20241212	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-100	5	-1.64	287051320	47692	6.97	5970	6140	5910	7900	4260	6080	6018.86	0.53	0	4386	6920	6500	6060	5640	5200	6710	5850	69	1820	500	4250	10	1	13873968	830	-7.15	1.98	12	0.34	-836.00	3021.00	21350	20240408	-71.99	4900	20240805	22.04	21350	-71.99	20240408	4900	22.04	20240805	21350	-71.99	20240408	4900	22.04	20240805	0.08	N	365270	500	69 억	73811	N	N	N	N
105	20241212	091157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	-20	5	-0.33	138927610	23199	3.39	5970	6140	5910	7900	4260	6080	5988.52	0.53	0	3007	6920	6500	6060	5640	5200	6710	5850	69	1820	500	4250	10	1	13873968	841	-7.25	2.01	12	0.17	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.08	N	365270	500	69 억	73811	N	N	N	N
106	20241211	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	360	2	6.29	4198191520	683711	851.23	5780	6480	5620	7430	4010	5720	6140.31	0.42	0	15362	6213	5966	5583	5336	4953	6090	5460	69	1710	500	4000	10	1	13873968	844	-7.27	2.01	12	4.93	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	21350	-71.52	20240408	4900	24.08	20240805	21350	-71.52	20240408	4900	24.08	20240805	0.08	N	365270	500	69 억	58858	N	N	N	N
107	20241211	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	310	2	5.42	4128841250	672259	836.98	5780	6480	5620	7430	4010	5720	6141.74	0.42	0	15251	6213	5966	5583	5336	4953	6090	5460	69	1710	500	4000	10	1	13873968	837	-7.21	2.00	12	4.85	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	21350	-71.76	20240408	4900	23.06	20240805	21350	-71.76	20240408	4900	23.06	20240805	0.08	N	365270	500	69 억	58858	N	N	N	N
108	20241211	141159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	310	2	5.42	3990404570	649244	808.32	5780	6480	5620	7430	4010	5720	6146.23	0.42	0	12028	6213	5966	5583	5336	4953	6090	5460	69	1710	500	4000	10	1	13873968	837	-7.21	2.00	12	4.68	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	21350	-71.76	20240408	4900	23.06	20240805	21350	-71.76	20240408	4900	23.06	20240805	0.08	N	365270	500	69 억	58858	N	N	N	N
109	20241211	131201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	400	2	6.99	3574750410	580110	722.25	5780	6480	5620	7430	4010	5720	6162.19	0.42	0	7700	6213	5966	5583	5336	4953	6090	5460	69	1710	500	4000	10	1	13873968	849	-7.32	2.03	12	4.18	-836.00	3021.00	21350	20240408	-71.33	4900	20240805	24.90	21350	-71.33	20240408	4900	24.90	20240805	21350	-71.33	20240408	4900	24.90	20240805	0.08	N	365270	500	69 억	58858	N	N	N	N
110	20241211	121202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	460	2	8.04	1902022490	311222	387.48	5780	6420	5620	7430	4010	5720	6111.47	0.42	0	6977	6213	5966	5583	5336	4953	6090	5460	69	1710	500	4000	10	1	13873968	857	-7.39	2.05	12	2.24	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	58858	N	N	N	N
111	20241211	111157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	500	2	8.74	1290340410	212285	264.30	5780	6420	5620	7430	4010	5720	6078.34	0.42	0	-22424	6213	5966	5583	5336	4953	6090	5460	69	1710	500	4000	10	1	13873968	863	-7.44	2.06	12	1.53	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	58858	N	N	N	N
112	20241211	101158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	70	2	1.22	129534480	22388	27.87	5780	5890	5620	7430	4010	5720	5785.89	0.42	0	4349	6213	5966	5583	5336	4953	6090	5460	69	1710	500	4000	10	1	13873968	803	-6.93	1.92	12	0.16	-836.00	3021.00	21350	20240408	-72.88	4900	20240805	18.16	21350	-72.88	20240408	4900	18.16	20240805	21350	-72.88	20240408	4900	18.16	20240805	0.08	N	365270	500	69 억	58858	N	N	N	N
113	20241211	091204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	40	2	0.70	13926990	2441	3.04	5780	5780	5620	7430	4010	5720	5705.44	0.42	0	1199	6213	5966	5583	5336	4953	6090	5460	69	1710	500	4000	10	1	13873968	799	-6.89	1.91	12	0.02	-836.00	3021.00	21350	20240408	-73.02	4900	20240805	17.55	21350	-73.02	20240408	4900	17.55	20240805	21350	-73.02	20240408	4900	17.55	20240805	0.08	N	365270	500	69 억	58858	N	N	N	N
114	20241210	161147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	470	2	8.95	438768760	80317	90.25	5200	5830	5200	6820	3680	5250	5462.83	0.34	0	11593	5796	5522	5326	5052	4856	5425	4955	69	1570	500	3670	10	1	13873968	794	-6.84	1.89	12	0.58	-836.00	3021.00	21350	20240408	-73.21	4900	20240805	16.73	21350	-73.21	20240408	4900	16.73	20240805	21350	-73.21	20240408	4900	16.73	20240805	0.08	N	365270	500	69 억	47263	N	N	N	N
115	20241210	151150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	440	2	8.38	421208150	77236	86.79	5200	5830	5200	6820	3680	5250	5453.52	0.34	0	11163	5796	5522	5326	5052	4856	5425	4955	69	1570	500	3670	10	1	13873968	789	-6.81	1.88	12	0.56	-836.00	3021.00	21350	20240408	-73.35	4900	20240805	16.12	21350	-73.35	20240408	4900	16.12	20240805	21350	-73.35	20240408	4900	16.12	20240805	0.08	N	365270	500	69 억	47263	N	N	N	N
116	20241210	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	290	2	5.52	310418330	57490	64.60	5200	5640	5200	6820	3680	5250	5399.52	0.34	0	10164	5796	5522	5326	5052	4856	5425	4955	69	1570	500	3670	10	1	13873968	769	-6.63	1.83	12	0.41	-836.00	3021.00	21350	20240408	-74.05	4900	20240805	13.06	21350	-74.05	20240408	4900	13.06	20240805	21350	-74.05	20240408	4900	13.06	20240805	0.08	N	365270	500	69 억	47263	N	N	N	N
117	20241210	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	190	2	3.62	221525630	41379	46.50	5200	5490	5200	6820	3680	5250	5353.58	0.34	0	8676	5796	5522	5326	5052	4856	5425	4955	69	1570	500	3670	10	1	13873968	755	-6.51	1.80	12	0.30	-836.00	3021.00	21350	20240408	-74.52	4900	20240805	11.02	21350	-74.52	20240408	4900	11.02	20240805	21350	-74.52	20240408	4900	11.02	20240805	0.08	N	365270	500	69 억	47263	N	N	N	N
118	20241210	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	220	2	4.19	184086330	34488	38.75	5200	5490	5200	6820	3680	5250	5337.69	0.34	0	9563	5796	5522	5326	5052	4856	5425	4955	69	1570	500	3670	10	1	13873968	759	-6.54	1.81	12	0.25	-836.00	3021.00	21350	20240408	-74.38	4900	20240805	11.63	21350	-74.38	20240408	4900	11.63	20240805	21350	-74.38	20240408	4900	11.63	20240805	0.08	N	365270	500	69 억	47263	N	N	N	N
119	20241210	111148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	230	2	4.38	179437190	33636	37.80	5200	5480	5200	6820	3680	5250	5334.68	0.34	0	9826	5796	5522	5326	5052	4856	5425	4955	69	1570	500	3670	10	1	13873968	760	-6.56	1.81	12	0.24	-836.00	3021.00	21350	20240408	-74.33	4900	20240805	11.84	21350	-74.33	20240408	4900	11.84	20240805	21350	-74.33	20240408	4900	11.84	20240805	0.08	N	365270	500	69 억	47263	N	N	N	N
120	20241210	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	200	2	3.81	163813380	30772	34.58	5200	5470	5200	6820	3680	5250	5323.46	0.34	0	8380	5796	5522	5326	5052	4856	5425	4955	69	1570	500	3670	10	1	13873968	756	-6.52	1.80	12	0.22	-836.00	3021.00	21350	20240408	-74.47	4900	20240805	11.22	21350	-74.47	20240408	4900	11.22	20240805	21350	-74.47	20240408	4900	11.22	20240805	0.08	N	365270	500	69 억	47263	N	N	N	N
121	20241210	091157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	30	2	0.57	42032160	7972	8.96	5200	5350	5200	6820	3680	5250	5272.47	0.34	0	2121	5796	5522	5326	5052	4856	5425	4955	69	1570	500	3670	10	1	13873968	733	-6.32	1.75	12	0.06	-836.00	3021.00	21350	20240408	-75.27	4900	20240805	7.76	21350	-75.27	20240408	4900	7.76	20240805	21350	-75.27	20240408	4900	7.76	20240805	0.08	N	365270	500	69 억	47263	N	N	N	N
122	20241209	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-420	5	-7.41	472841280	88989	25.26	5420	5600	5130	7370	3970	5670	5315.09	0.36	0	-3101	6336	6002	5656	5322	4976	5830	5150	69	1700	500	3960	10	1	13873968	728	-6.28	1.74	12	0.64	-836.00	3021.00	21350	20240408	-75.41	4900	20240805	7.14	21350	-75.41	20240408	4900	7.14	20240805	21350	-75.41	20240408	4900	7.14	20240805	0.08	N	365270	500	69 억	50331	N	N	N	N
123	20241209	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-480	5	-8.47	428825980	80587	22.87	5420	5600	5130	7370	3970	5670	5321.28	0.36	0	-1728	6336	6002	5656	5322	4976	5830	5150	69	1700	500	3960	10	1	13873968	720	-6.21	1.72	12	0.58	-836.00	3021.00	21350	20240408	-75.69	4900	20240805	5.92	21350	-75.69	20240408	4900	5.92	20240805	21350	-75.69	20240408	4900	5.92	20240805	0.08	N	365270	500	69 억	50331	N	N	N	N
124	20241209	141147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-420	5	-7.41	318391980	59229	16.81	5420	5600	5210	7370	3970	5670	5375.61	0.36	0	-8980	6336	6002	5656	5322	4976	5830	5150	69	1700	500	3960	10	1	13873968	728	-6.28	1.74	12	0.43	-836.00	3021.00	21350	20240408	-75.41	4900	20240805	7.14	21350	-75.41	20240408	4900	7.14	20240805	21350	-75.41	20240408	4900	7.14	20240805	0.08	N	365270	500	69 억	50331	N	N	N	N
125	20241209	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-350	5	-6.17	262498020	48607	13.80	5420	5600	5270	7370	3970	5670	5400.42	0.36	0	-7857	6336	6002	5656	5322	4976	5830	5150	69	1700	500	3960	10	1	13873968	738	-6.36	1.76	12	0.35	-836.00	3021.00	21350	20240408	-75.08	4900	20240805	8.57	21350	-75.08	20240408	4900	8.57	20240805	21350	-75.08	20240408	4900	8.57	20240805	0.08	N	365270	500	69 억	50331	N	N	N	N
126	20241209	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-290	5	-5.11	219062930	40464	11.49	5420	5600	5270	7370	3970	5670	5413.77	0.36	0	-6403	6336	6002	5656	5322	4976	5830	5150	69	1700	500	3960	10	1	13873968	746	-6.44	1.78	12	0.29	-836.00	3021.00	21350	20240408	-74.80	4900	20240805	9.80	21350	-74.80	20240408	4900	9.80	20240805	21350	-74.80	20240408	4900	9.80	20240805	0.08	N	365270	500	69 억	50331	N	N	N	N
127	20241209	111147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-290	5	-5.11	198870430	36707	10.42	5420	5600	5270	7370	3970	5670	5417.78	0.36	0	-4513	6336	6002	5656	5322	4976	5830	5150	69	1700	500	3960	10	1	13873968	746	-6.44	1.78	12	0.26	-836.00	3021.00	21350	20240408	-74.80	4900	20240805	9.80	21350	-74.80	20240408	4900	9.80	20240805	21350	-74.80	20240408	4900	9.80	20240805	0.08	N	365270	500	69 억	50331	N	N	N	N
128	20241209	101144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-250	5	-4.41	168286700	31067	8.82	5420	5600	5270	7370	3970	5670	5416.90	0.36	0	-3185	6336	6002	5656	5322	4976	5830	5150	69	1700	500	3960	10	1	13873968	752	-6.48	1.79	12	0.22	-836.00	3021.00	21350	20240408	-74.61	4900	20240805	10.61	21350	-74.61	20240408	4900	10.61	20240805	21350	-74.61	20240408	4900	10.61	20240805	0.08	N	365270	500	69 억	50331	N	N	N	N
129	20241209	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-80	5	-1.41	38213380	7102	2.02	5420	5600	5270	7370	3970	5670	5380.65	0.36	0	67	6336	6002	5656	5322	4976	5830	5150	69	1700	500	3960	10	1	13873968	776	-6.69	1.85	12	0.05	-836.00	3021.00	21350	20240408	-73.82	4900	20240805	14.08	21350	-73.82	20240408	4900	14.08	20240805	21350	-73.82	20240408	4900	14.08	20240805	0.08	N	365270	500	69 억	50331	N	N	N	N
130	20241206	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-30	5	-0.53	1988640900	351923	769.82	5880	5990	5310	7410	3990	5700	5650.75	0.62	0	-36576	6006	5852	5696	5542	5386	5930	5620	69	1710	500	3990	10	1	13873968	787	-6.78	1.88	12	2.54	-836.00	3021.00	21350	20240408	-73.44	4900	20240805	15.71	21350	-73.44	20240408	4900	15.71	20240805	21350	-73.44	20240408	4900	15.71	20240805	0.08	N	365270	500	69 억	86568	N	N	N	N
131	20241206	151141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-180	5	-3.16	1958587780	346602	758.18	5880	5990	5310	7410	3990	5700	5650.83	0.62	0	-35371	6006	5852	5696	5542	5386	5930	5620	69	1710	500	3990	10	1	13873968	766	-6.60	1.83	12	2.50	-836.00	3021.00	21350	20240408	-74.15	4900	20240805	12.65	21350	-74.15	20240408	4900	12.65	20240805	21350	-74.15	20240408	4900	12.65	20240805	0.08	N	365270	500	69 억	86568	N	N	N	N
132	20241206	141138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-230	5	-4.04	1916084440	338902	741.34	5880	5990	5310	7410	3990	5700	5653.80	0.62	0	-34926	6006	5852	5696	5542	5386	5930	5620	69	1710	500	3990	10	1	13873968	759	-6.54	1.81	12	2.44	-836.00	3021.00	21350	20240408	-74.38	4900	20240805	11.63	21350	-74.38	20240408	4900	11.63	20240805	21350	-74.38	20240408	4900	11.63	20240805	0.08	N	365270	500	69 억	86568	N	N	N	N
133	20241206	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-280	5	-4.91	1869618720	330384	722.70	5880	5990	5310	7410	3990	5700	5658.93	0.62	0	-36000	6006	5852	5696	5542	5386	5930	5620	69	1710	500	3990	10	1	13873968	752	-6.48	1.79	12	2.38	-836.00	3021.00	21350	20240408	-74.61	4900	20240805	10.61	21350	-74.61	20240408	4900	10.61	20240805	21350	-74.61	20240408	4900	10.61	20240805	0.08	N	365270	500	69 억	86568	N	N	N	N
134	20241206	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-130	5	-2.28	1736734180	306078	669.54	5880	5990	5310	7410	3990	5700	5674.16	0.62	0	-40332	6006	5852	5696	5542	5386	5930	5620	69	1710	500	3990	10	1	13873968	773	-6.66	1.84	12	2.21	-836.00	3021.00	21350	20240408	-73.91	4900	20240805	13.67	21350	-73.91	20240408	4900	13.67	20240805	21350	-73.91	20240408	4900	13.67	20240805	0.08	N	365270	500	69 억	86568	N	N	N	N
135	20241206	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-250	5	-4.39	1592643580	280136	612.79	5880	5990	5310	7410	3990	5700	5685.25	0.62	0	-36627	6006	5852	5696	5542	5386	5930	5620	69	1710	500	3990	10	1	13873968	756	-6.52	1.80	12	2.02	-836.00	3021.00	21350	20240408	-74.47	4900	20240805	11.22	21350	-74.47	20240408	4900	11.22	20240805	21350	-74.47	20240408	4900	11.22	20240805	0.08	N	365270	500	69 억	86568	N	N	N	N
136	20241206	101128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-30	5	-0.53	1059567190	183437	401.26	5880	5990	5550	7410	3990	5700	5776.19	0.62	0	-26837	6006	5852	5696	5542	5386	5930	5620	69	1710	500	3990	10	1	13873968	787	-6.78	1.88	12	1.32	-836.00	3021.00	21350	20240408	-73.44	4900	20240805	15.71	21350	-73.44	20240408	4900	15.71	20240805	21350	-73.44	20240408	4900	15.71	20240805	0.08	N	365270	500	69 억	86568	N	N	N	N
137	20241206	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-130	5	-2.28	69648470	12352	27.02	5880	5880	5570	7410	3990	5700	5638.64	0.62	0	395	6006	5852	5696	5542	5386	5930	5620	69	1710	500	3990	10	1	13873968	773	-6.66	1.84	12	0.09	-836.00	3021.00	21350	20240408	-73.91	4900	20240805	13.67	21350	-73.91	20240408	4900	13.67	20240805	21350	-73.91	20240408	4900	13.67	20240805	0.08	N	365270	500	69 억	86568	N	N	N	N
138	20241205	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	70	2	1.24	253566520	44789	84.49	5630	5850	5540	7310	3950	5630	5661.12	0.63	0	-1383	6003	5816	5683	5496	5363	5910	5590	69	1680	500	3940	10	1	13873968	791	-6.82	1.89	12	0.32	-836.00	3021.00	21350	20240408	-73.30	4900	20240805	16.33	21350	-73.30	20240408	4900	16.33	20240805	21350	-73.30	20240408	4900	16.33	20240805	0.08	N	365270	500	69 억	87813	N	N	N	N
139	20241205	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	160	2	2.84	203496880	36071	68.04	5630	5790	5540	7310	3950	5630	5641.56	0.63	0	146	6003	5816	5683	5496	5363	5910	5590	69	1680	500	3940	10	1	13873968	803	-6.93	1.92	12	0.26	-836.00	3021.00	21350	20240408	-72.88	4900	20240805	18.16	21350	-72.88	20240408	4900	18.16	20240805	21350	-72.88	20240408	4900	18.16	20240805	0.08	N	365270	500	69 억	87813	N	N	N	N
140	20241205	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	130	2	2.31	185063800	32847	61.96	5630	5760	5540	7310	3950	5630	5634.12	0.63	0	-1167	6003	5816	5683	5496	5363	5910	5590	69	1680	500	3940	10	1	13873968	799	-6.89	1.91	12	0.24	-836.00	3021.00	21350	20240408	-73.02	4900	20240805	17.55	21350	-73.02	20240408	4900	17.55	20240805	21350	-73.02	20240408	4900	17.55	20240805	0.08	N	365270	500	69 억	87813	N	N	N	N
141	20241205	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	60	2	1.07	176649040	31380	59.19	5630	5750	5540	7310	3950	5630	5629.35	0.63	0	-1384	6003	5816	5683	5496	5363	5910	5590	69	1680	500	3940	10	1	13873968	789	-6.81	1.88	12	0.23	-836.00	3021.00	21350	20240408	-73.35	4900	20240805	16.12	21350	-73.35	20240408	4900	16.12	20240805	21350	-73.35	20240408	4900	16.12	20240805	0.08	N	365270	500	69 억	87813	N	N	N	N
142	20241205	121117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	60	2	1.07	165956490	29504	55.65	5630	5750	5540	7310	3950	5630	5624.88	0.63	0	-2148	6003	5816	5683	5496	5363	5910	5590	69	1680	500	3940	10	1	13873968	789	-6.81	1.88	12	0.21	-836.00	3021.00	21350	20240408	-73.35	4900	20240805	16.12	21350	-73.35	20240408	4900	16.12	20240805	21350	-73.35	20240408	4900	16.12	20240805	0.08	N	365270	500	69 억	87813	N	N	N	N
143	20241205	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-10	5	-0.18	128094160	22870	43.14	5630	5670	5540	7310	3950	5630	5600.97	0.63	0	-3542	6003	5816	5683	5496	5363	5910	5590	69	1680	500	3940	10	1	13873968	780	-6.72	1.86	12	0.16	-836.00	3021.00	21350	20240408	-73.68	4900	20240805	14.69	21350	-73.68	20240408	4900	14.69	20240805	21350	-73.68	20240408	4900	14.69	20240805	0.08	N	365270	500	69 억	87813	N	N	N	N
144	20241205	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-10	5	-0.18	107740120	19253	36.32	5630	5670	5540	7310	3950	5630	5596.02	0.63	0	-3672	6003	5816	5683	5496	5363	5910	5590	69	1680	500	3940	10	1	13873968	780	-6.72	1.86	12	0.14	-836.00	3021.00	21350	20240408	-73.68	4900	20240805	14.69	21350	-73.68	20240408	4900	14.69	20240805	21350	-73.68	20240408	4900	14.69	20240805	0.08	N	365270	500	69 억	87813	N	N	N	N
145	20241205	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-20	5	-0.36	22564990	4012	7.57	5630	5650	5610	7310	3950	5630	5624.37	0.63	0	-160	6003	5816	5683	5496	5363	5910	5590	69	1680	500	3940	10	1	13873968	778	-6.71	1.86	12	0.03	-836.00	3021.00	21350	20240408	-73.72	4900	20240805	14.49	21350	-73.72	20240408	4900	14.49	20240805	21350	-73.72	20240408	4900	14.49	20240805	0.08	N	365270	500	69 억	87813	N	N	N	N
146	20241204	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-230	5	-3.92	300404360	53014	87.24	5550	5870	5550	7610	4110	5860	5666.51	0.66	0	-4350	6086	5972	5826	5712	5566	6030	5770	69	1750	500	4100	10	1	13873968	781	-6.73	1.86	12	0.38	-836.00	3021.00	21350	20240408	-73.63	4900	20240805	14.90	21350	-73.63	20240408	4900	14.90	20240805	21350	-73.63	20240408	4900	14.90	20240805	0.08	N	365270	500	69 억	92163	N	N	N	N
147	20241204	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-230	5	-3.92	259142830	45685	75.18	5550	5870	5550	7610	4110	5860	5672.38	0.66	0	-7069	6086	5972	5826	5712	5566	6030	5770	69	1750	500	4100	10	1	13873968	781	-6.73	1.86	12	0.33	-836.00	3021.00	21350	20240408	-73.63	4900	20240805	14.90	21350	-73.63	20240408	4900	14.90	20240805	21350	-73.63	20240408	4900	14.90	20240805	0.08	N	365270	500	69 억	92163	N	N	N	N
148	20241204	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-200	5	-3.41	203062030	35768	58.86	5550	5870	5550	7610	4110	5860	5677.20	0.66	0	-6383	6086	5972	5826	5712	5566	6030	5770	69	1750	500	4100	10	1	13873968	785	-6.77	1.87	12	0.26	-836.00	3021.00	21350	20240408	-73.49	4900	20240805	15.51	21350	-73.49	20240408	4900	15.51	20240805	21350	-73.49	20240408	4900	15.51	20240805	0.08	N	365270	500	69 억	92163	N	N	N	N
149	20241204	131053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	-130	5	-2.22	169233620	29812	49.06	5550	5870	5550	7610	4110	5860	5676.69	0.66	0	-5985	6086	5972	5826	5712	5566	6030	5770	69	1750	500	4100	10	1	13873968	795	-6.85	1.90	12	0.21	-836.00	3021.00	21350	20240408	-73.16	4900	20240805	16.94	21350	-73.16	20240408	4900	16.94	20240805	21350	-73.16	20240408	4900	16.94	20240805	0.08	N	365270	500	69 억	92163	N	N	N	N
150	20241204	121048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-180	5	-3.07	159849180	28176	46.36	5550	5870	5550	7610	4110	5860	5673.24	0.66	0	-5725	6086	5972	5826	5712	5566	6030	5770	69	1750	500	4100	10	1	13873968	788	-6.79	1.88	12	0.20	-836.00	3021.00	21350	20240408	-73.40	4900	20240805	15.92	21350	-73.40	20240408	4900	15.92	20240805	21350	-73.40	20240408	4900	15.92	20240805	0.08	N	365270	500	69 억	92163	N	N	N	N
151	20241204	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-230	5	-3.92	147729480	26036	42.84	5550	5870	5550	7610	4110	5860	5674.05	0.66	0	-4734	6086	5972	5826	5712	5566	6030	5770	69	1750	500	4100	10	1	13873968	781	-6.73	1.86	12	0.19	-836.00	3021.00	21350	20240408	-73.63	4900	20240805	14.90	21350	-73.63	20240408	4900	14.90	20240805	21350	-73.63	20240408	4900	14.90	20240805	0.08	N	365270	500	69 억	92163	N	N	N	N
152	20241204	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	-140	5	-2.39	104279000	18358	30.21	5550	5800	5550	7610	4110	5860	5680.30	0.66	0	-2230	6086	5972	5826	5712	5566	6030	5770	69	1750	500	4100	10	1	13873968	794	-6.84	1.89	12	0.13	-836.00	3021.00	21350	20240408	-73.21	4900	20240805	16.73	21350	-73.21	20240408	4900	16.73	20240805	21350	-73.21	20240408	4900	16.73	20240805	0.08	N	365270	500	69 억	92163	N	N	N	N
153	20241204	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-120	5	-2.05	23873480	4204	6.92	5550	5800	5550	7610	4110	5860	5678.75	0.66	0	685	6086	5972	5826	5712	5566	6030	5770	69	1750	500	4100	10	1	13873968	796	-6.87	1.90	12	0.03	-836.00	3021.00	21350	20240408	-73.11	4900	20240805	17.14	21350	-73.11	20240408	4900	17.14	20240805	21350	-73.11	20240408	4900	17.14	20240805	0.08	N	365270	500	69 억	92163	N	N	N	N
154	20241203	161145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	180	2	3.17	353732020	60771	151.49	5750	5940	5680	7380	3980	5680	5820.74	0.58	0	12764	5853	5766	5693	5606	5533	5730	5570	69	1700	500	3970	10	1	13873968	813	-7.01	1.94	12	0.44	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.08	N	365270	500	69 억	79876	N	N	N	N
155	20241203	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	150	2	2.64	345433930	59352	147.95	5750	5940	5680	7380	3980	5680	5820.09	0.58	0	13008	5853	5766	5693	5606	5533	5730	5570	69	1700	500	3970	10	1	13873968	809	-6.97	1.93	12	0.43	-836.00	3021.00	21350	20240408	-72.69	4900	20240805	18.98	21350	-72.69	20240408	4900	18.98	20240805	21350	-72.69	20240408	4900	18.98	20240805	0.08	N	365270	500	69 억	79876	N	N	N	N
156	20241203	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	160	2	2.82	337765640	58036	144.67	5750	5940	5680	7380	3980	5680	5819.93	0.58	0	13203	5853	5766	5693	5606	5533	5730	5570	69	1700	500	3970	10	1	13873968	810	-6.99	1.93	12	0.42	-836.00	3021.00	21350	20240408	-72.65	4900	20240805	19.18	21350	-72.65	20240408	4900	19.18	20240805	21350	-72.65	20240408	4900	19.18	20240805	0.08	N	365270	500	69 억	79876	N	N	N	N
157	20241203	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	180	2	3.17	253177230	43511	108.46	5750	5940	5680	7380	3980	5680	5818.69	0.58	0	8250	5853	5766	5693	5606	5533	5730	5570	69	1700	500	3970	10	1	13873968	813	-7.01	1.94	12	0.31	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.08	N	365270	500	69 억	79876	N	N	N	N
158	20241203	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	150	2	2.64	188548950	32520	81.06	5750	5940	5680	7380	3980	5680	5797.94	0.58	0	4690	5853	5766	5693	5606	5533	5730	5570	69	1700	500	3970	10	1	13873968	809	-6.97	1.93	12	0.23	-836.00	3021.00	21350	20240408	-72.69	4900	20240805	18.98	21350	-72.69	20240408	4900	18.98	20240805	21350	-72.69	20240408	4900	18.98	20240805	0.08	N	365270	500	69 억	79876	N	N	N	N
159	20241203	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	130	2	2.29	148110460	25530	63.64	5750	5940	5680	7380	3980	5680	5801.43	0.58	0	790	5853	5766	5693	5606	5533	5730	5570	69	1700	500	3970	10	1	13873968	806	-6.95	1.92	12	0.18	-836.00	3021.00	21350	20240408	-72.79	4900	20240805	18.57	21350	-72.79	20240408	4900	18.57	20240805	21350	-72.79	20240408	4900	18.57	20240805	0.08	N	365270	500	69 억	79876	N	N	N	N
160	20241203	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	30	2	0.53	35946590	6292	15.68	5750	5750	5680	7380	3980	5680	5713.06	0.58	0	317	5853	5766	5693	5606	5533	5730	5570	69	1700	500	3970	10	1	13873968	792	-6.83	1.89	12	0.05	-836.00	3021.00	21350	20240408	-73.26	4900	20240805	16.53	21350	-73.26	20240408	4900	16.53	20240805	21350	-73.26	20240408	4900	16.53	20240805	0.08	N	365270	500	69 억	79876	N	N	N	N
161	20241203	091131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	50	2	0.88	18758040	3282	8.18	5750	5750	5680	7380	3980	5680	5715.43	0.58	0	13	5853	5766	5693	5606	5533	5730	5570	69	1700	500	3970	10	1	13873968	795	-6.85	1.90	12	0.02	-836.00	3021.00	21350	20240408	-73.16	4900	20240805	16.94	21350	-73.16	20240408	4900	16.94	20240805	21350	-73.16	20240408	4900	16.94	20240805	0.08	N	365270	500	69 억	79876	N	N	N	N
162	20241202	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-60	5	-1.05	227466570	40096	60.42	5740	5780	5620	7460	4020	5740	5673.05	0.65	0	-10425	5980	5860	5760	5640	5540	5810	5590	69	1720	500	4010	10	1	13873968	788	-6.79	1.88	12	0.29	-836.00	3021.00	21350	20240408	-73.40	4900	20240805	15.92	21350	-73.40	20240408	4900	15.92	20240805	21350	-73.40	20240408	4900	15.92	20240805	0.08	N	365270	500	69 억	90301	N	N	N	N
163	20241202	151315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-30	5	-0.52	222471430	39217	59.10	5740	5780	5620	7460	4020	5740	5672.83	0.65	0	-10406	5980	5860	5760	5640	5540	5810	5590	69	1720	500	4010	10	1	13873968	792	-6.83	1.89	12	0.28	-836.00	3021.00	21350	20240408	-73.26	4900	20240805	16.53	21350	-73.26	20240408	4900	16.53	20240805	21350	-73.26	20240408	4900	16.53	20240805	0.08	N	365270	500	69 억	90301	N	N	N	N
164	20241202	141207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	-20	5	-0.35	201696740	35574	53.61	5740	5780	5620	7460	4020	5740	5669.78	0.65	0	-9482	5980	5860	5760	5640	5540	5810	5590	69	1720	500	4010	10	1	13873968	794	-6.84	1.89	12	0.26	-836.00	3021.00	21350	20240408	-73.21	4900	20240805	16.73	21350	-73.21	20240408	4900	16.73	20240805	21350	-73.21	20240408	4900	16.73	20240805	0.08	N	365270	500	69 억	90301	N	N	N	N
165	20241202	131129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-70	5	-1.22	176875500	31226	47.06	5740	5780	5620	7460	4020	5740	5664.37	0.65	0	-10210	5980	5860	5760	5640	5540	5810	5590	69	1720	500	4010	10	1	13873968	787	-6.78	1.88	12	0.23	-836.00	3021.00	21350	20240408	-73.44	4900	20240805	15.71	21350	-73.44	20240408	4900	15.71	20240805	21350	-73.44	20240408	4900	15.71	20240805	0.08	N	365270	500	69 억	90301	N	N	N	N
166	20241202	121201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-70	5	-1.22	155532790	27463	41.38	5740	5780	5620	7460	4020	5740	5663.36	0.65	0	-8794	5980	5860	5760	5640	5540	5810	5590	69	1720	500	4010	10	1	13873968	787	-6.78	1.88	12	0.20	-836.00	3021.00	21350	20240408	-73.44	4900	20240805	15.71	21350	-73.44	20240408	4900	15.71	20240805	21350	-73.44	20240408	4900	15.71	20240805	0.08	N	365270	500	69 억	90301	N	N	N	N
167	20241202	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-50	5	-0.87	129334810	22837	34.41	5740	5780	5620	7460	4020	5740	5663.39	0.65	0	-8580	5980	5860	5760	5640	5540	5810	5590	69	1720	500	4010	10	1	13873968	789	-6.81	1.88	12	0.16	-836.00	3021.00	21350	20240408	-73.35	4900	20240805	16.12	21350	-73.35	20240408	4900	16.12	20240805	21350	-73.35	20240408	4900	16.12	20240805	0.08	N	365270	500	69 억	90301	N	N	N	N
168	20241202	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	-90	5	-1.57	65864130	11617	17.51	5740	5780	5620	7460	4020	5740	5669.63	0.65	0	-5851	5980	5860	5760	5640	5540	5810	5590	69	1720	500	4010	10	1	13873968	784	-6.76	1.87	12	0.08	-836.00	3021.00	21350	20240408	-73.54	4900	20240805	15.31	21350	-73.54	20240408	4900	15.31	20240805	21350	-73.54	20240408	4900	15.31	20240805	0.08	N	365270	500	69 억	90301	N	N	N	N
169	20241202	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	40	2	0.70	6382980	1113	1.68	5740	5780	5720	7460	4020	5740	5734.93	0.65	0	342	5980	5860	5760	5640	5540	5810	5590	69	1720	500	4010	10	1	13873968	802	-6.91	1.91	12	0.01	-836.00	3021.00	21350	20240408	-72.93	4900	20240805	17.96	21350	-72.93	20240408	4900	17.96	20240805	21350	-72.93	20240408	4900	17.96	20240805	0.08	N	365270	500	69 억	90301	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History