KissMeData/348150/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161246	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5360	210	2	4.08	148336900	27904	72.59	5200	5360	5130	6690	3610	5150	5316.09	1.22	14220	14185	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1038	-7.45	2.31	12	0.14	-719.00	2321.00	14150	20240103	-62.12	4730	20241209	13.32	14150	-62.12	20240103	4730	13.32	20241209	14150	-62.12	20240103	4730	13.32	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
3	20241231	151230	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5360	210	2	4.08	148336900	27904	72.59	5200	5360	5130	6690	3610	5150	5316.09	1.22	14220	14185	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1038	-7.45	2.31	12	0.14	-719.00	2321.00	14150	20240103	-62.12	4730	20241209	13.32	14150	-62.12	20240103	4730	13.32	20241209	14150	-62.12	20240103	4730	13.32	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
4	20241231	141246	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5360	210	2	4.08	148336900	27904	72.59	5200	5360	5130	6690	3610	5150	5316.09	1.22	14220	14185	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1038	-7.45	2.31	12	0.14	-719.00	2321.00	14150	20240103	-62.12	4730	20241209	13.32	14150	-62.12	20240103	4730	13.32	20241209	14150	-62.12	20240103	4730	13.32	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
5	20241231	131246	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5360	210	2	4.08	148336900	27904	72.59	5200	5360	5130	6690	3610	5150	5316.09	1.22	14220	14185	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1038	-7.45	2.31	12	0.14	-719.00	2321.00	14150	20240103	-62.12	4730	20241209	13.32	14150	-62.12	20240103	4730	13.32	20241209	14150	-62.12	20240103	4730	13.32	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
6	20241231	121245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5360	210	2	4.08	148336900	27904	72.59	5200	5360	5130	6690	3610	5150	5316.09	1.22	14220	14185	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1038	-7.45	2.31	12	0.14	-719.00	2321.00	14150	20240103	-62.12	4730	20241209	13.32	14150	-62.12	20240103	4730	13.32	20241209	14150	-62.12	20240103	4730	13.32	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
7	20241231	111244	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5360	210	2	4.08	148336900	27904	72.59	5200	5360	5130	6690	3610	5150	5316.09	1.22	14220	14185	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1038	-7.45	2.31	12	0.14	-719.00	2321.00	14150	20240103	-62.12	4730	20241209	13.32	14150	-62.12	20240103	4730	13.32	20241209	14150	-62.12	20240103	4730	13.32	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
8	20241231	101238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5360	210	2	4.08	148336900	27904	72.59	5200	5360	5130	6690	3610	5150	5316.09	1.22	14220	14185	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1038	-7.45	2.31	12	0.14	-719.00	2321.00	14150	20240103	-62.12	4730	20241209	13.32	14150	-62.12	20240103	4730	13.32	20241209	14150	-62.12	20240103	4730	13.32	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
9	20241231	091241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5360	210	2	4.08	148336900	27904	72.59	5200	5360	5130	6690	3610	5150	5316.09	1.22	14220	14185	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1038	-7.45	2.31	12	0.14	-719.00	2321.00	14150	20240103	-62.12	4730	20241209	13.32	14150	-62.12	20240103	4730	13.32	20241209	14150	-62.12	20240103	4730	13.32	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
10	20241230	161237	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5360	210	2	4.08	144884880	27254	70.90	5200	5360	5130	6690	3610	5150	5316.09	1.15	0	14185	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1038	-7.45	2.31	12	0.14	-719.00	2321.00	14150	20240103	-62.12	4730	20241209	13.32	14150	-62.12	20240103	4730	13.32	20241209	14150	-62.12	20240103	4730	13.32	20241209	1.56	N	348150	500	96 억	222695	N	N	N	N
11	20241230	151241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5340	190	2	3.69	133094410	25053	65.17	5200	5360	5130	6690	3610	5150	5312.51	1.15	0	13796	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1035	-7.43	2.30	12	0.13	-719.00	2321.00	14150	20240103	-62.26	4730	20241209	12.90	14150	-62.26	20240103	4730	12.90	20241209	14150	-62.26	20240103	4730	12.90	20241209	1.56	N	348150	500	96 억	222695	N	N	N	N
12	20241230	141241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5330	180	2	3.50	116442520	21935	57.06	5200	5360	5130	6690	3610	5150	5308.53	1.15	0	12059	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1033	-7.41	2.30	12	0.11	-719.00	2321.00	14150	20240103	-62.33	4730	20241209	12.68	14150	-62.33	20240103	4730	12.68	20241209	14150	-62.33	20240103	4730	12.68	20241209	1.56	N	348150	500	96 억	222695	N	N	N	N
13	20241230	131242	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5350	200	2	3.88	108875680	20514	53.37	5200	5360	5130	6690	3610	5150	5307.38	1.15	0	10763	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1037	-7.44	2.31	12	0.11	-719.00	2321.00	14150	20240103	-62.19	4730	20241209	13.11	14150	-62.19	20240103	4730	13.11	20241209	14150	-62.19	20240103	4730	13.11	20241209	1.56	N	348150	500	96 억	222695	N	N	N	N
14	20241230	121238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5320	170	2	3.30	83775600	15798	41.10	5200	5360	5130	6690	3610	5150	5302.92	1.15	0	6654	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1031	-7.40	2.29	12	0.08	-719.00	2321.00	14150	20240103	-62.40	4730	20241209	12.47	14150	-62.40	20240103	4730	12.47	20241209	14150	-62.40	20240103	4730	12.47	20241209	1.56	N	348150	500	96 억	222695	N	N	N	N
15	20241230	111239	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5360	210	2	4.08	74186970	14004	36.43	5200	5360	5130	6690	3610	5150	5297.56	1.15	0	5909	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1038	-7.45	2.31	12	0.07	-719.00	2321.00	14150	20240103	-62.12	4730	20241209	13.32	14150	-62.12	20240103	4730	13.32	20241209	14150	-62.12	20240103	4730	13.32	20241209	1.56	N	348150	500	96 억	222695	N	N	N	N
16	20241230	101239	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5310	160	2	3.11	44876370	8512	22.14	5200	5330	5130	6690	3610	5150	5272.13	1.15	0	3200	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1029	-7.39	2.29	12	0.04	-719.00	2321.00	14150	20240103	-62.47	4730	20241209	12.26	14150	-62.47	20240103	4730	12.26	20241209	14150	-62.47	20240103	4730	12.26	20241209	1.56	N	348150	500	96 억	222695	N	N	N	N
17	20241230	091242	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5210	60	2	1.17	7992160	1545	4.02	5200	5210	5130	6690	3610	5150	5172.92	1.15	0	979	5276	5212	5096	5032	4916	5245	5065	97	1540	500	3600	10	1	19373850	1009	-7.25	2.24	12	0.01	-719.00	2321.00	14150	20240103	-63.18	4730	20241209	10.15	14150	-63.18	20240103	4730	10.15	20241209	14150	-63.18	20240103	4730	10.15	20241209	1.56	N	348150	500	96 억	222695	N	N	N	N
18	20241227	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	10	2	0.19	194735180	38440	94.87	5140	5160	4980	6680	3600	5140	5065.73	1.14	0	1968	5473	5306	5213	5046	4953	5260	5000	97	1540	500	3590	10	1	19373850	998	-7.16	2.22	12	0.20	-719.00	2321.00	14150	20240103	-63.60	4730	20241209	8.88	14150	-63.60	20240103	4730	8.88	20241209	14150	-63.60	20240103	4730	8.88	20241209	1.57	N	348150	500	96 억	220804	N	N	N	N
19	20241227	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-40	5	-0.78	186051520	36747	90.69	5140	5160	4980	6680	3600	5140	5063.04	1.14	0	1985	5473	5306	5213	5046	4953	5260	5000	97	1540	500	3590	10	1	19373850	988	-7.09	2.20	12	0.19	-719.00	2321.00	14150	20240103	-63.96	4730	20241209	7.82	14150	-63.96	20240103	4730	7.82	20241209	14150	-63.96	20240103	4730	7.82	20241209	1.57	N	348150	500	96 억	220804	N	N	N	N
20	20241227	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-50	5	-0.97	164907250	32626	80.52	5140	5160	4980	6680	3600	5140	5054.47	1.14	0	2	5473	5306	5213	5046	4953	5260	5000	97	1540	500	3590	10	1	19373850	986	-7.08	2.19	12	0.17	-719.00	2321.00	14150	20240103	-64.03	4730	20241209	7.61	14150	-64.03	20240103	4730	7.61	20241209	14150	-64.03	20240103	4730	7.61	20241209	1.57	N	348150	500	96 억	220804	N	N	N	N
21	20241227	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-110	5	-2.14	154235860	30517	75.32	5140	5160	4980	6680	3600	5140	5054.10	1.14	0	-377	5473	5306	5213	5046	4953	5260	5000	97	1540	500	3590	10	1	19373850	975	-7.00	2.17	12	0.16	-719.00	2321.00	14150	20240103	-64.45	4730	20241209	6.34	14150	-64.45	20240103	4730	6.34	20241209	14150	-64.45	20240103	4730	6.34	20241209	1.57	N	348150	500	96 억	220804	N	N	N	N
22	20241227	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-160	5	-3.11	134144650	26528	65.47	5140	5160	4980	6680	3600	5140	5056.72	1.14	0	-3122	5473	5306	5213	5046	4953	5260	5000	97	1540	500	3590	5	1	19373850	965	-6.93	2.15	12	0.14	-719.00	2321.00	14150	20240103	-64.81	4730	20241209	5.29	14150	-64.81	20240103	4730	5.29	20241209	14150	-64.81	20240103	4730	5.29	20241209	1.57	N	348150	500	96 억	220804	N	N	N	N
23	20241227	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-100	5	-1.95	80934020	15910	39.27	5140	5160	5040	6680	3600	5140	5086.99	1.14	0	-4509	5473	5306	5213	5046	4953	5260	5000	97	1540	500	3590	10	1	19373850	976	-7.01	2.17	12	0.08	-719.00	2321.00	14150	20240103	-64.38	4730	20241209	6.55	14150	-64.38	20240103	4730	6.55	20241209	14150	-64.38	20240103	4730	6.55	20241209	1.57	N	348150	500	96 억	220804	N	N	N	N
24	20241227	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	0	3	0.00	37642480	7383	18.22	5140	5160	5070	6680	3600	5140	5098.53	1.14	0	755	5473	5306	5213	5046	4953	5260	5000	97	1540	500	3590	10	1	19373850	996	-7.15	2.21	12	0.04	-719.00	2321.00	14150	20240103	-63.67	4730	20241209	8.67	14150	-63.67	20240103	4730	8.67	20241209	14150	-63.67	20240103	4730	8.67	20241209	1.57	N	348150	500	96 억	220804	N	N	N	N
25	20241227	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-40	5	-0.78	9586460	1875	4.63	5140	5160	5100	6680	3600	5140	5112.78	1.14	0	241	5473	5306	5213	5046	4953	5260	5000	97	1540	500	3590	10	1	19373850	988	-7.09	2.20	12	0.01	-719.00	2321.00	14150	20240103	-63.96	4730	20241209	7.82	14150	-63.96	20240103	4730	7.82	20241209	14150	-63.96	20240103	4730	7.82	20241209	1.57	N	348150	500	96 억	220804	N	N	N	N
26	20241226	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-110	5	-2.10	210340310	40519	68.26	5300	5380	5120	6820	3680	5250	5191.15	1.12	0	3366	5450	5350	5290	5190	5130	5400	5240	97	1570	500	3670	10	1	19373850	996	-7.15	2.21	12	0.21	-719.00	2321.00	14150	20240103	-63.67	4730	20241209	8.67	14150	-63.67	20240103	4730	8.67	20241209	14150	-63.67	20240103	4730	8.67	20241209	1.59	N	348150	500	96 억	217411	N	N	N	N
27	20241226	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-130	5	-2.48	201956500	38886	65.51	5300	5380	5120	6820	3680	5250	5193.55	1.12	0	3421	5450	5350	5290	5190	5130	5400	5240	97	1570	500	3670	10	1	19373850	992	-7.12	2.21	12	0.20	-719.00	2321.00	14150	20240103	-63.82	4730	20241209	8.25	14150	-63.82	20240103	4730	8.25	20241209	14150	-63.82	20240103	4730	8.25	20241209	1.59	N	348150	500	96 억	217411	N	N	N	N
28	20241226	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	-100	5	-1.90	164113780	31513	53.09	5300	5380	5130	6820	3680	5250	5207.81	1.12	0	2552	5450	5350	5290	5190	5130	5400	5240	97	1570	500	3670	10	1	19373850	998	-7.16	2.22	12	0.16	-719.00	2321.00	14150	20240103	-63.60	4730	20241209	8.88	14150	-63.60	20240103	4730	8.88	20241209	14150	-63.60	20240103	4730	8.88	20241209	1.59	N	348150	500	96 억	217411	N	N	N	N
29	20241226	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-50	5	-0.95	130181260	24930	42.00	5300	5380	5170	6820	3680	5250	5221.87	1.12	0	1411	5450	5350	5290	5190	5130	5400	5240	97	1570	500	3670	10	1	19373850	1007	-7.23	2.24	12	0.13	-719.00	2321.00	14150	20240103	-63.25	4730	20241209	9.94	14150	-63.25	20240103	4730	9.94	20241209	14150	-63.25	20240103	4730	9.94	20241209	1.59	N	348150	500	96 억	217411	N	N	N	N
30	20241226	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-50	5	-0.95	103439530	19767	33.30	5300	5380	5180	6820	3680	5250	5232.94	1.12	0	-1335	5450	5350	5290	5190	5130	5400	5240	97	1570	500	3670	10	1	19373850	1007	-7.23	2.24	12	0.10	-719.00	2321.00	14150	20240103	-63.25	4730	20241209	9.94	14150	-63.25	20240103	4730	9.94	20241209	14150	-63.25	20240103	4730	9.94	20241209	1.59	N	348150	500	96 억	217411	N	N	N	N
31	20241226	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5240	-10	5	-0.19	65051960	12380	20.86	5300	5380	5180	6820	3680	5250	5254.60	1.12	0	-40	5450	5350	5290	5190	5130	5400	5240	97	1570	500	3670	10	1	19373850	1015	-7.29	2.26	12	0.06	-719.00	2321.00	14150	20240103	-62.97	4730	20241209	10.78	14150	-62.97	20240103	4730	10.78	20241209	14150	-62.97	20240103	4730	10.78	20241209	1.59	N	348150	500	96 억	217411	N	N	N	N
32	20241226	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-60	5	-1.14	55922890	10631	17.91	5300	5380	5180	6820	3680	5250	5260.36	1.12	0	197	5450	5350	5290	5190	5130	5400	5240	97	1570	500	3670	10	1	19373850	1006	-7.22	2.24	12	0.05	-719.00	2321.00	14150	20240103	-63.32	4730	20241209	9.73	14150	-63.32	20240103	4730	9.73	20241209	14150	-63.32	20240103	4730	9.73	20241209	1.59	N	348150	500	96 억	217411	N	N	N	N
33	20241226	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	120	2	2.29	18352860	3432	5.78	5300	5380	5300	6820	3680	5250	5347.57	1.12	0	-882	5450	5350	5290	5190	5130	5400	5240	97	1570	500	3670	10	1	19373850	1040	-7.47	2.31	12	0.02	-719.00	2321.00	14150	20240103	-62.05	4730	20241209	13.53	14150	-62.05	20240103	4730	13.53	20241209	14150	-62.05	20240103	4730	13.53	20241209	1.59	N	348150	500	96 억	217411	N	N	N	N
34	20241224	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-60	5	-1.13	313528160	59142	120.17	5230	5390	5230	6900	3720	5310	5301.28	1.09	0	5558	5763	5536	5303	5076	4843	5650	5190	97	1590	500	3710	10	1	19373850	1017	-7.30	2.26	12	0.31	-719.00	2321.00	14150	20240103	-62.90	4730	20241209	10.99	14150	-62.90	20240103	4730	10.99	20241209	14150	-62.90	20240103	4730	10.99	20241209	1.59	N	348150	500	96 억	211853	N	N	N	N
35	20241224	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	-40	5	-0.75	300999140	56760	115.33	5230	5390	5230	6900	3720	5310	5303.02	1.09	0	4939	5763	5536	5303	5076	4843	5650	5190	97	1590	500	3710	10	1	19373850	1021	-7.33	2.27	12	0.29	-719.00	2321.00	14150	20240103	-62.76	4730	20241209	11.42	14150	-62.76	20240103	4730	11.42	20241209	14150	-62.76	20240103	4730	11.42	20241209	1.59	N	348150	500	96 억	211853	N	N	N	N
36	20241224	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	20	2	0.38	243285140	45816	93.09	5230	5390	5230	6900	3720	5310	5310.05	1.09	0	1752	5763	5536	5303	5076	4843	5650	5190	97	1590	500	3710	10	1	19373850	1033	-7.41	2.30	12	0.24	-719.00	2321.00	14150	20240103	-62.33	4730	20241209	12.68	14150	-62.33	20240103	4730	12.68	20241209	14150	-62.33	20240103	4730	12.68	20241209	1.59	N	348150	500	96 억	211853	N	N	N	N
37	20241224	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	30	2	0.56	197494390	37256	75.70	5230	5390	5230	6900	3720	5310	5301.01	1.09	0	-2195	5763	5536	5303	5076	4843	5650	5190	97	1590	500	3710	10	1	19373850	1035	-7.43	2.30	12	0.19	-719.00	2321.00	14150	20240103	-62.26	4730	20241209	12.90	14150	-62.26	20240103	4730	12.90	20241209	14150	-62.26	20240103	4730	12.90	20241209	1.59	N	348150	500	96 억	211853	N	N	N	N
38	20241224	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	-40	5	-0.75	173486770	32746	66.54	5230	5390	5230	6900	3720	5310	5297.95	1.09	0	-595	5763	5536	5303	5076	4843	5650	5190	97	1590	500	3710	10	1	19373850	1021	-7.33	2.27	12	0.17	-719.00	2321.00	14150	20240103	-62.76	4730	20241209	11.42	14150	-62.76	20240103	4730	11.42	20241209	14150	-62.76	20240103	4730	11.42	20241209	1.59	N	348150	500	96 억	211853	N	N	N	N
39	20241224	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-60	5	-1.13	159159940	30032	61.02	5230	5390	5230	6900	3720	5310	5299.68	1.09	0	-1577	5763	5536	5303	5076	4843	5650	5190	97	1590	500	3710	10	1	19373850	1017	-7.30	2.26	12	0.16	-719.00	2321.00	14150	20240103	-62.90	4730	20241209	10.99	14150	-62.90	20240103	4730	10.99	20241209	14150	-62.90	20240103	4730	10.99	20241209	1.59	N	348150	500	96 억	211853	N	N	N	N
40	20241224	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5280	-30	5	-0.56	111409250	20985	42.64	5230	5390	5230	6900	3720	5310	5308.99	1.09	0	-812	5763	5536	5303	5076	4843	5650	5190	97	1590	500	3710	10	1	19373850	1023	-7.34	2.27	12	0.11	-719.00	2321.00	14150	20240103	-62.69	4730	20241209	11.63	14150	-62.69	20240103	4730	11.63	20241209	14150	-62.69	20240103	4730	11.63	20241209	1.59	N	348150	500	96 억	211853	N	N	N	N
41	20241224	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	40	2	0.75	36912290	7000	14.22	5230	5390	5230	6900	3720	5310	5273.18	1.09	0	2502	5763	5536	5303	5076	4843	5650	5190	97	1590	500	3710	10	1	19373850	1037	-7.44	2.31	12	0.04	-719.00	2321.00	14150	20240103	-62.19	4730	20241209	13.11	14150	-62.19	20240103	4730	13.11	20241209	14150	-62.19	20240103	4730	13.11	20241209	1.59	N	348150	500	96 억	211853	N	N	N	N
42	20241223	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	200	2	3.91	262237610	49174	95.07	5070	5530	5070	6640	3580	5110	5332.92	1.04	0	10559	5550	5330	5190	4970	4830	5260	4900	97	1530	500	3570	10	1	19373850	1029	-7.39	2.29	12	0.25	-719.00	2321.00	14150	20240103	-62.47	4730	20241209	12.26	14150	-62.47	20240103	4730	12.26	20241209	14150	-62.47	20240103	4730	12.26	20241209	1.59	N	348150	500	96 억	201325	N	N	N	N
43	20241223	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	210	2	4.11	245372250	46004	88.94	5070	5530	5070	6640	3580	5110	5333.72	1.04	0	9995	5550	5330	5190	4970	4830	5260	4900	97	1530	500	3570	10	1	19373850	1031	-7.40	2.29	12	0.24	-719.00	2321.00	14150	20240103	-62.40	4730	20241209	12.47	14150	-62.40	20240103	4730	12.47	20241209	14150	-62.40	20240103	4730	12.47	20241209	1.59	N	348150	500	96 억	201325	N	N	N	N
44	20241223	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	220	2	4.31	220027650	41256	79.76	5070	5530	5070	6640	3580	5110	5333.23	1.04	0	7092	5550	5330	5190	4970	4830	5260	4900	97	1530	500	3570	10	1	19373850	1033	-7.41	2.30	12	0.21	-719.00	2321.00	14150	20240103	-62.33	4730	20241209	12.68	14150	-62.33	20240103	4730	12.68	20241209	14150	-62.33	20240103	4730	12.68	20241209	1.59	N	348150	500	96 억	201325	N	N	N	N
45	20241223	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	200	2	3.91	209674350	39316	76.01	5070	5530	5070	6640	3580	5110	5333.05	1.04	0	5491	5550	5330	5190	4970	4830	5260	4900	97	1530	500	3570	10	1	19373850	1029	-7.39	2.29	12	0.20	-719.00	2321.00	14150	20240103	-62.47	4730	20241209	12.26	14150	-62.47	20240103	4730	12.26	20241209	14150	-62.47	20240103	4730	12.26	20241209	1.59	N	348150	500	96 억	201325	N	N	N	N
46	20241223	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	200	2	3.91	199457690	37391	72.29	5070	5530	5070	6640	3580	5110	5334.38	1.04	0	4499	5550	5330	5190	4970	4830	5260	4900	97	1530	500	3570	10	1	19373850	1029	-7.39	2.29	12	0.19	-719.00	2321.00	14150	20240103	-62.47	4730	20241209	12.26	14150	-62.47	20240103	4730	12.26	20241209	14150	-62.47	20240103	4730	12.26	20241209	1.59	N	348150	500	96 억	201325	N	N	N	N
47	20241223	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5280	170	2	3.33	180968560	33899	65.54	5070	5530	5070	6640	3580	5110	5338.46	1.04	0	2229	5550	5330	5190	4970	4830	5260	4900	97	1530	500	3570	10	1	19373850	1023	-7.34	2.27	12	0.17	-719.00	2321.00	14150	20240103	-62.69	4730	20241209	11.63	14150	-62.69	20240103	4730	11.63	20241209	14150	-62.69	20240103	4730	11.63	20241209	1.59	N	348150	500	96 억	201325	N	N	N	N
48	20241223	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	260	2	5.09	120258930	22456	43.42	5070	5530	5070	6640	3580	5110	5355.31	1.04	0	-2513	5550	5330	5190	4970	4830	5260	4900	97	1530	500	3570	10	1	19373850	1040	-7.47	2.31	12	0.12	-719.00	2321.00	14150	20240103	-62.05	4730	20241209	13.53	14150	-62.05	20240103	4730	13.53	20241209	14150	-62.05	20240103	4730	13.53	20241209	1.59	N	348150	500	96 억	201325	N	N	N	N
49	20241223	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5420	310	2	6.07	71241570	13300	25.71	5070	5530	5070	6640	3580	5110	5356.51	1.04	0	-2795	5550	5330	5190	4970	4830	5260	4900	97	1530	500	3570	10	1	19373850	1050	-7.54	2.34	12	0.07	-719.00	2321.00	14150	20240103	-61.70	4730	20241209	14.59	14150	-61.70	20240103	4730	14.59	20241209	14150	-61.70	20240103	4730	14.59	20241209	1.59	N	348150	500	96 억	201325	N	N	N	N
50	20241220	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-190	5	-3.58	266725470	51696	141.03	5300	5410	5050	6890	3710	5300	5159.50	1.07	0	-5164	5513	5406	5333	5226	5153	5370	5190	97	1590	500	3710	10	1	19373850	990	-7.11	2.20	12	0.27	-719.00	2321.00	14150	20240103	-63.89	4730	20241209	8.03	14150	-63.89	20240103	4730	8.03	20241209	14150	-63.89	20240103	4730	8.03	20241209	1.59	N	348150	500	96 억	206476	N	N	N	N
51	20241220	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-180	5	-3.40	255850810	49571	135.23	5300	5410	5050	6890	3710	5300	5161.30	1.07	0	-5579	5513	5406	5333	5226	5153	5370	5190	97	1590	500	3710	10	1	19373850	992	-7.12	2.21	12	0.26	-719.00	2321.00	14150	20240103	-63.82	4730	20241209	8.25	14150	-63.82	20240103	4730	8.25	20241209	14150	-63.82	20240103	4730	8.25	20241209	1.59	N	348150	500	96 억	206476	N	N	N	N
52	20241220	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-190	5	-3.58	216581510	41858	114.19	5300	5410	5090	6890	3710	5300	5174.20	1.07	0	-6277	5513	5406	5333	5226	5153	5370	5190	97	1590	500	3710	10	1	19373850	990	-7.11	2.20	12	0.22	-719.00	2321.00	14150	20240103	-63.89	4730	20241209	8.03	14150	-63.89	20240103	4730	8.03	20241209	14150	-63.89	20240103	4730	8.03	20241209	1.59	N	348150	500	96 억	206476	N	N	N	N
53	20241220	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	-150	5	-2.83	177625720	34229	93.38	5300	5410	5120	6890	3710	5300	5189.33	1.07	0	-7960	5513	5406	5333	5226	5153	5370	5190	97	1590	500	3710	10	1	19373850	998	-7.16	2.22	12	0.18	-719.00	2321.00	14150	20240103	-63.60	4730	20241209	8.88	14150	-63.60	20240103	4730	8.88	20241209	14150	-63.60	20240103	4730	8.88	20241209	1.59	N	348150	500	96 억	206476	N	N	N	N
54	20241220	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-130	5	-2.45	116797450	22409	61.13	5300	5410	5160	6890	3710	5300	5212.08	1.07	0	-8780	5513	5406	5333	5226	5153	5370	5190	97	1590	500	3710	10	1	19373850	1002	-7.19	2.23	12	0.12	-719.00	2321.00	14150	20240103	-63.46	4730	20241209	9.30	14150	-63.46	20240103	4730	9.30	20241209	14150	-63.46	20240103	4730	9.30	20241209	1.59	N	348150	500	96 억	206476	N	N	N	N
55	20241220	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	-90	5	-1.70	86329490	16530	45.09	5300	5410	5180	6890	3710	5300	5222.59	1.07	0	-6409	5513	5406	5333	5226	5153	5370	5190	97	1590	500	3710	10	1	19373850	1009	-7.25	2.24	12	0.09	-719.00	2321.00	14150	20240103	-63.18	4730	20241209	10.15	14150	-63.18	20240103	4730	10.15	20241209	14150	-63.18	20240103	4730	10.15	20241209	1.59	N	348150	500	96 억	206476	N	N	N	N
56	20241220	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	-90	5	-1.70	58748830	11227	30.63	5300	5410	5180	6890	3710	5300	5232.82	1.07	0	-3536	5513	5406	5333	5226	5153	5370	5190	97	1590	500	3710	10	1	19373850	1009	-7.25	2.24	12	0.06	-719.00	2321.00	14150	20240103	-63.18	4730	20241209	10.15	14150	-63.18	20240103	4730	10.15	20241209	14150	-63.18	20240103	4730	10.15	20241209	1.59	N	348150	500	96 억	206476	N	N	N	N
57	20241220	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	-40	5	-0.75	8334150	1567	4.27	5300	5410	5260	6890	3710	5300	5318.54	1.07	0	-1086	5513	5406	5333	5226	5153	5370	5190	97	1590	500	3710	10	1	19373850	1019	-7.32	2.27	12	0.01	-719.00	2321.00	14150	20240103	-62.83	4730	20241209	11.21	14150	-62.83	20240103	4730	11.21	20241209	14150	-62.83	20240103	4730	11.21	20241209	1.59	N	348150	500	96 억	206476	N	N	N	N
58	20241219	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-150	5	-2.75	189597130	35704	58.78	5360	5440	5260	7080	3820	5450	5309.99	1.06	0	1932	5770	5610	5470	5310	5170	5540	5240	97	1630	500	3810	10	1	19373850	1027	-7.37	2.28	12	0.18	-719.00	2321.00	14150	20240103	-62.54	4730	20241209	12.05	14150	-62.54	20240103	4730	12.05	20241209	14150	-62.54	20240103	4730	12.05	20241209	1.58	N	348150	500	96 억	204544	N	N	N	N
59	20241219	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-100	5	-1.83	175482030	33048	54.41	5360	5440	5260	7080	3820	5450	5309.59	1.06	0	615	5770	5610	5470	5310	5170	5540	5240	97	1630	500	3810	10	1	19373850	1037	-7.44	2.31	12	0.17	-719.00	2321.00	14150	20240103	-62.19	4730	20241209	13.11	14150	-62.19	20240103	4730	13.11	20241209	14150	-62.19	20240103	4730	13.11	20241209	1.58	N	348150	500	96 억	204544	N	N	N	N
60	20241219	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-100	5	-1.83	146173640	27539	45.34	5360	5440	5260	7080	3820	5450	5307.48	1.06	0	-125	5770	5610	5470	5310	5170	5540	5240	97	1630	500	3810	10	1	19373850	1037	-7.44	2.31	12	0.14	-719.00	2321.00	14150	20240103	-62.19	4730	20241209	13.11	14150	-62.19	20240103	4730	13.11	20241209	14150	-62.19	20240103	4730	13.11	20241209	1.58	N	348150	500	96 억	204544	N	N	N	N
61	20241219	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-100	5	-1.83	133194770	25108	41.34	5360	5440	5260	7080	3820	5450	5304.43	1.06	0	-1464	5770	5610	5470	5310	5170	5540	5240	97	1630	500	3810	10	1	19373850	1037	-7.44	2.31	12	0.13	-719.00	2321.00	14150	20240103	-62.19	4730	20241209	13.11	14150	-62.19	20240103	4730	13.11	20241209	14150	-62.19	20240103	4730	13.11	20241209	1.58	N	348150	500	96 억	204544	N	N	N	N
62	20241219	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-150	5	-2.75	117881440	22223	36.59	5360	5440	5260	7080	3820	5450	5303.98	1.06	0	-1454	5770	5610	5470	5310	5170	5540	5240	97	1630	500	3810	10	1	19373850	1027	-7.37	2.28	12	0.11	-719.00	2321.00	14150	20240103	-62.54	4730	20241209	12.05	14150	-62.54	20240103	4730	12.05	20241209	14150	-62.54	20240103	4730	12.05	20241209	1.58	N	348150	500	96 억	204544	N	N	N	N
63	20241219	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	-140	5	-2.57	78418270	14753	24.29	5360	5440	5270	7080	3820	5450	5314.71	1.06	0	-2937	5770	5610	5470	5310	5170	5540	5240	97	1630	500	3810	10	1	19373850	1029	-7.39	2.29	12	0.08	-719.00	2321.00	14150	20240103	-62.47	4730	20241209	12.26	14150	-62.47	20240103	4730	12.26	20241209	14150	-62.47	20240103	4730	12.26	20241209	1.58	N	348150	500	96 억	204544	N	N	N	N
64	20241219	101153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	-110	5	-2.02	50550840	9479	15.61	5360	5440	5300	7080	3820	5450	5331.98	1.06	0	-569	5770	5610	5470	5310	5170	5540	5240	97	1630	500	3810	10	1	19373850	1035	-7.43	2.30	12	0.05	-719.00	2321.00	14150	20240103	-62.26	4730	20241209	12.90	14150	-62.26	20240103	4730	12.90	20241209	14150	-62.26	20240103	4730	12.90	20241209	1.58	N	348150	500	96 억	204544	N	N	N	N
65	20241219	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	-110	5	-2.02	16914150	3167	5.21	5360	5390	5300	7080	3820	5450	5338.06	1.06	0	734	5770	5610	5470	5310	5170	5540	5240	97	1630	500	3810	10	1	19373850	1035	-7.43	2.30	12	0.02	-719.00	2321.00	14150	20240103	-62.26	4730	20241209	12.90	14150	-62.26	20240103	4730	12.90	20241209	14150	-62.26	20240103	4730	12.90	20241209	1.58	N	348150	500	96 억	204544	N	N	N	N
66	20241218	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5450	-110	5	-1.98	327955030	60741	177.44	5630	5630	5330	7220	3900	5560	5399.24	1.04	0	3451	5746	5652	5526	5432	5306	5590	5370	97	1660	500	3890	10	1	19373850	1056	-7.58	2.35	12	0.31	-719.00	2321.00	14150	20240103	-61.48	4730	20241209	15.22	14150	-61.48	20240103	4730	15.22	20241209	14150	-61.48	20240103	4730	15.22	20241209	1.58	N	348150	500	96 억	201283	N	N	N	N
67	20241218	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	-70	5	-1.26	311489400	57728	168.64	5630	5630	5330	7220	3900	5560	5395.81	1.04	0	1336	5746	5652	5526	5432	5306	5590	5370	97	1660	500	3890	10	1	19373850	1064	-7.64	2.37	12	0.30	-719.00	2321.00	14150	20240103	-61.20	4730	20241209	16.07	14150	-61.20	20240103	4730	16.07	20241209	14150	-61.20	20240103	4730	16.07	20241209	1.58	N	348150	500	96 억	201283	N	N	N	N
68	20241218	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5430	-130	5	-2.34	278669690	51714	151.07	5630	5630	5330	7220	3900	5560	5388.67	1.04	0	-3175	5746	5652	5526	5432	5306	5590	5370	97	1660	500	3890	10	1	19373850	1052	-7.55	2.34	12	0.27	-719.00	2321.00	14150	20240103	-61.63	4730	20241209	14.80	14150	-61.63	20240103	4730	14.80	20241209	14150	-61.63	20240103	4730	14.80	20241209	1.58	N	348150	500	96 억	201283	N	N	N	N
69	20241218	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	-220	5	-3.96	233003700	43244	126.33	5630	5630	5330	7220	3900	5560	5388.12	1.04	0	-6767	5746	5652	5526	5432	5306	5590	5370	97	1660	500	3890	10	1	19373850	1035	-7.43	2.30	12	0.22	-719.00	2321.00	14150	20240103	-62.26	4730	20241209	12.90	14150	-62.26	20240103	4730	12.90	20241209	14150	-62.26	20240103	4730	12.90	20241209	1.58	N	348150	500	96 억	201283	N	N	N	N
70	20241218	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	-220	5	-3.96	180618610	33439	97.68	5630	5630	5330	7220	3900	5560	5401.44	1.04	0	-2468	5746	5652	5526	5432	5306	5590	5370	97	1660	500	3890	10	1	19373850	1035	-7.43	2.30	12	0.17	-719.00	2321.00	14150	20240103	-62.26	4730	20241209	12.90	14150	-62.26	20240103	4730	12.90	20241209	14150	-62.26	20240103	4730	12.90	20241209	1.58	N	348150	500	96 억	201283	N	N	N	N
71	20241218	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5380	-180	5	-3.24	102224510	18798	54.91	5630	5630	5370	7220	3900	5560	5438.05	1.04	0	-5367	5746	5652	5526	5432	5306	5590	5370	97	1660	500	3890	10	1	19373850	1042	-7.48	2.32	12	0.10	-719.00	2321.00	14150	20240103	-61.98	4730	20241209	13.74	14150	-61.98	20240103	4730	13.74	20241209	14150	-61.98	20240103	4730	13.74	20241209	1.58	N	348150	500	96 억	201283	N	N	N	N
72	20241218	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5410	-150	5	-2.70	61363080	11220	32.78	5630	5630	5390	7220	3900	5560	5469.08	1.04	0	-2558	5746	5652	5526	5432	5306	5590	5370	97	1660	500	3890	10	1	19373850	1048	-7.52	2.33	12	0.06	-719.00	2321.00	14150	20240103	-61.77	4730	20241209	14.38	14150	-61.77	20240103	4730	14.38	20241209	14150	-61.77	20240103	4730	14.38	20241209	1.58	N	348150	500	96 억	201283	N	N	N	N
73	20241218	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5510	-50	5	-0.90	15325100	2756	8.05	5630	5630	5460	7220	3900	5560	5560.63	1.04	0	441	5746	5652	5526	5432	5306	5590	5370	97	1660	500	3890	10	1	19373850	1067	-7.66	2.37	12	0.01	-719.00	2321.00	14150	20240103	-61.06	4730	20241209	16.49	14150	-61.06	20240103	4730	16.49	20241209	14150	-61.06	20240103	4730	16.49	20241209	1.58	N	348150	500	96 억	201283	N	N	N	N
74	20241217	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5560	80	2	1.46	187815780	34232	160.63	5620	5620	5400	7120	3840	5480	5486.27	1.00	0	6691	5640	5560	5500	5420	5360	5530	5390	97	1640	500	3830	10	1	19373850	1077	-7.73	2.40	12	0.18	-719.00	2321.00	14150	20240103	-60.71	4730	20241209	17.55	14150	-60.71	20240103	4730	17.55	20241209	14150	-60.71	20240103	4730	17.55	20241209	1.57	N	348150	500	96 억	194576	N	N	N	N
75	20241217	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5530	50	2	0.91	166481950	30384	142.57	5620	5620	5400	7120	3840	5480	5479.26	1.00	0	5070	5640	5560	5500	5420	5360	5530	5390	97	1640	500	3830	10	1	19373850	1071	-7.69	2.38	12	0.16	-719.00	2321.00	14150	20240103	-60.92	4730	20241209	16.91	14150	-60.92	20240103	4730	16.91	20241209	14150	-60.92	20240103	4730	16.91	20241209	1.57	N	348150	500	96 억	194576	N	N	N	N
76	20241217	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5530	50	2	0.91	138748070	25355	118.98	5620	5620	5400	7120	3840	5480	5472.22	1.00	0	2163	5640	5560	5500	5420	5360	5530	5390	97	1640	500	3830	10	1	19373850	1071	-7.69	2.38	12	0.13	-719.00	2321.00	14150	20240103	-60.92	4730	20241209	16.91	14150	-60.92	20240103	4730	16.91	20241209	14150	-60.92	20240103	4730	16.91	20241209	1.57	N	348150	500	96 억	194576	N	N	N	N
77	20241217	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5420	-60	5	-1.09	94502930	17347	81.40	5620	5620	5400	7120	3840	5480	5447.80	1.00	0	836	5640	5560	5500	5420	5360	5530	5390	97	1640	500	3830	10	1	19373850	1050	-7.54	2.34	12	0.09	-719.00	2321.00	14150	20240103	-61.70	4730	20241209	14.59	14150	-61.70	20240103	4730	14.59	20241209	14150	-61.70	20240103	4730	14.59	20241209	1.57	N	348150	500	96 억	194576	N	N	N	N
78	20241217	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5420	-60	5	-1.09	82281110	15095	70.83	5620	5620	5400	7120	3840	5480	5450.89	1.00	0	317	5640	5560	5500	5420	5360	5530	5390	97	1640	500	3830	10	1	19373850	1050	-7.54	2.34	12	0.08	-719.00	2321.00	14150	20240103	-61.70	4730	20241209	14.59	14150	-61.70	20240103	4730	14.59	20241209	14150	-61.70	20240103	4730	14.59	20241209	1.57	N	348150	500	96 억	194576	N	N	N	N
79	20241217	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	-40	5	-0.73	61052160	11193	52.52	5620	5620	5400	7120	3840	5480	5454.49	1.00	0	-1317	5640	5560	5500	5420	5360	5530	5390	97	1640	500	3830	10	1	19373850	1054	-7.57	2.34	12	0.06	-719.00	2321.00	14150	20240103	-61.55	4730	20241209	15.01	14150	-61.55	20240103	4730	15.01	20241209	14150	-61.55	20240103	4730	15.01	20241209	1.57	N	348150	500	96 억	194576	N	N	N	N
80	20241217	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	-40	5	-0.73	48999030	8973	42.11	5620	5620	5400	7120	3840	5480	5460.72	1.00	0	-1632	5640	5560	5500	5420	5360	5530	5390	97	1640	500	3830	10	1	19373850	1054	-7.57	2.34	12	0.05	-719.00	2321.00	14150	20240103	-61.55	4730	20241209	15.01	14150	-61.55	20240103	4730	15.01	20241209	14150	-61.55	20240103	4730	15.01	20241209	1.57	N	348150	500	96 억	194576	N	N	N	N
81	20241217	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	10	2	0.18	15147890	2760	12.95	5620	5620	5430	7120	3840	5480	5488.37	1.00	0	-1546	5640	5560	5500	5420	5360	5530	5390	97	1640	500	3830	10	1	19373850	1064	-7.64	2.37	12	0.01	-719.00	2321.00	14150	20240103	-61.20	4730	20241209	16.07	14150	-61.20	20240103	4730	16.07	20241209	14150	-61.20	20240103	4730	16.07	20241209	1.57	N	348150	500	96 억	194576	N	N	N	N
82	20241216	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	-30	5	-0.54	115269120	20971	45.54	5520	5580	5440	7160	3860	5510	5496.60	0.99	0	1932	5623	5566	5483	5426	5343	5595	5455	97	1650	500	3850	10	1	19373850	1062	-7.62	2.36	12	0.11	-719.00	2321.00	14150	20240103	-61.27	4730	20241209	15.86	14150	-61.27	20240103	4730	15.86	20241209	14150	-61.27	20240103	4730	15.86	20241209	1.54	N	348150	500	96 억	192382	N	N	N	N
83	20241216	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5460	-50	5	-0.91	109808830	19973	43.37	5520	5580	5440	7160	3860	5510	5497.86	0.99	0	1682	5623	5566	5483	5426	5343	5595	5455	97	1650	500	3850	10	1	19373850	1058	-7.59	2.35	12	0.10	-719.00	2321.00	14150	20240103	-61.41	4730	20241209	15.43	14150	-61.41	20240103	4730	15.43	20241209	14150	-61.41	20240103	4730	15.43	20241209	1.54	N	348150	500	96 억	192382	N	N	N	N
84	20241216	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5460	-50	5	-0.91	94968390	17255	37.47	5520	5580	5450	7160	3860	5510	5503.82	0.99	0	1261	5623	5566	5483	5426	5343	5595	5455	97	1650	500	3850	10	1	19373850	1058	-7.59	2.35	12	0.09	-719.00	2321.00	14150	20240103	-61.41	4730	20241209	15.43	14150	-61.41	20240103	4730	15.43	20241209	14150	-61.41	20240103	4730	15.43	20241209	1.54	N	348150	500	96 억	192382	N	N	N	N
85	20241216	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	-30	5	-0.54	72530050	13152	28.56	5520	5580	5470	7160	3860	5510	5514.75	0.99	0	1018	5623	5566	5483	5426	5343	5595	5455	97	1650	500	3850	10	1	19373850	1062	-7.62	2.36	12	0.07	-719.00	2321.00	14150	20240103	-61.27	4730	20241209	15.86	14150	-61.27	20240103	4730	15.86	20241209	14150	-61.27	20240103	4730	15.86	20241209	1.54	N	348150	500	96 억	192382	N	N	N	N
86	20241216	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5500	-10	5	-0.18	60311100	10928	23.73	5520	5580	5470	7160	3860	5510	5518.95	0.99	0	984	5623	5566	5483	5426	5343	5595	5455	97	1650	500	3850	10	1	19373850	1066	-7.65	2.37	12	0.06	-719.00	2321.00	14150	20240103	-61.13	4730	20241209	16.28	14150	-61.13	20240103	4730	16.28	20241209	14150	-61.13	20240103	4730	16.28	20241209	1.54	N	348150	500	96 억	192382	N	N	N	N
87	20241216	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5500	-10	5	-0.18	51139780	9262	20.11	5520	5580	5470	7160	3860	5510	5521.46	0.99	0	638	5623	5566	5483	5426	5343	5595	5455	97	1650	500	3850	10	1	19373850	1066	-7.65	2.37	12	0.05	-719.00	2321.00	14150	20240103	-61.13	4730	20241209	16.28	14150	-61.13	20240103	4730	16.28	20241209	14150	-61.13	20240103	4730	16.28	20241209	1.54	N	348150	500	96 억	192382	N	N	N	N
88	20241216	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	-20	5	-0.36	42489660	7687	16.69	5520	5580	5490	7160	3860	5510	5527.47	0.99	0	886	5623	5566	5483	5426	5343	5595	5455	97	1650	500	3850	10	1	19373850	1064	-7.64	2.37	12	0.04	-719.00	2321.00	14150	20240103	-61.20	4730	20241209	16.07	14150	-61.20	20240103	4730	16.07	20241209	14150	-61.20	20240103	4730	16.07	20241209	1.54	N	348150	500	96 억	192382	N	N	N	N
89	20241216	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5530	20	2	0.36	20565030	3718	8.07	5520	5560	5510	7160	3860	5510	5531.21	0.99	0	159	5623	5566	5483	5426	5343	5595	5455	97	1650	500	3850	10	1	19373850	1071	-7.69	2.38	12	0.02	-719.00	2321.00	14150	20240103	-60.92	4730	20241209	16.91	14150	-60.92	20240103	4730	16.91	20241209	14150	-60.92	20240103	4730	16.91	20241209	1.54	N	348150	500	96 억	192382	N	N	N	N
90	20241213	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5510	20	2	0.36	251467200	45998	112.40	5440	5540	5400	7130	3850	5490	5466.92	0.91	0	15424	5656	5572	5436	5352	5216	5615	5395	97	1640	500	3840	10	1	19373850	1067	-7.66	2.37	12	0.24	-719.00	2321.00	14150	20240103	-61.06	4730	20241209	16.49	14150	-61.06	20240103	4730	16.49	20241209	14150	-61.06	20240103	4730	16.49	20241209	1.54	N	348150	500	96 억	176768	N	N	N	N
91	20241213	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5510	20	2	0.36	228881770	41896	102.38	5440	5540	5400	7130	3850	5490	5463.09	0.91	0	13872	5656	5572	5436	5352	5216	5615	5395	97	1640	500	3840	10	1	19373850	1067	-7.66	2.37	12	0.22	-719.00	2321.00	14150	20240103	-61.06	4730	20241209	16.49	14150	-61.06	20240103	4730	16.49	20241209	14150	-61.06	20240103	4730	16.49	20241209	1.54	N	348150	500	96 억	176768	N	N	N	N
92	20241213	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5520	30	2	0.55	205957820	37735	92.21	5440	5540	5400	7130	3850	5490	5458.01	0.91	0	13662	5656	5572	5436	5352	5216	5615	5395	97	1640	500	3840	10	1	19373850	1069	-7.68	2.38	12	0.19	-719.00	2321.00	14150	20240103	-60.99	4730	20241209	16.70	14150	-60.99	20240103	4730	16.70	20241209	14150	-60.99	20240103	4730	16.70	20241209	1.54	N	348150	500	96 억	176768	N	N	N	N
93	20241213	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5510	20	2	0.36	189450060	34738	84.88	5440	5530	5400	7130	3850	5490	5453.68	0.91	0	14474	5656	5572	5436	5352	5216	5615	5395	97	1640	500	3840	10	1	19373850	1067	-7.66	2.37	12	0.18	-719.00	2321.00	14150	20240103	-61.06	4730	20241209	16.49	14150	-61.06	20240103	4730	16.49	20241209	14150	-61.06	20240103	4730	16.49	20241209	1.54	N	348150	500	96 억	176768	N	N	N	N
94	20241213	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5500	10	2	0.18	161756480	29703	72.58	5440	5510	5400	7130	3850	5490	5445.80	0.91	0	13513	5656	5572	5436	5352	5216	5615	5395	97	1640	500	3840	10	1	19373850	1066	-7.65	2.37	12	0.15	-719.00	2321.00	14150	20240103	-61.13	4730	20241209	16.28	14150	-61.13	20240103	4730	16.28	20241209	14150	-61.13	20240103	4730	16.28	20241209	1.54	N	348150	500	96 억	176768	N	N	N	N
95	20241213	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	-90	5	-1.64	104971850	19282	47.12	5440	5510	5400	7130	3850	5490	5444.03	0.91	0	5607	5656	5572	5436	5352	5216	5615	5395	97	1640	500	3840	10	1	19373850	1046	-7.51	2.33	12	0.10	-719.00	2321.00	14150	20240103	-61.84	4730	20241209	14.16	14150	-61.84	20240103	4730	14.16	20241209	14150	-61.84	20240103	4730	14.16	20241209	1.54	N	348150	500	96 억	176768	N	N	N	N
96	20241213	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	-50	5	-0.91	49787370	9111	22.26	5440	5510	5410	7130	3850	5490	5464.53	0.91	0	2738	5656	5572	5436	5352	5216	5615	5395	97	1640	500	3840	10	1	19373850	1054	-7.57	2.34	12	0.05	-719.00	2321.00	14150	20240103	-61.55	4730	20241209	15.01	14150	-61.55	20240103	4730	15.01	20241209	14150	-61.55	20240103	4730	15.01	20241209	1.54	N	348150	500	96 억	176768	N	N	N	N
97	20241213	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5430	-60	5	-1.09	2830620	520	1.27	5440	5500	5410	7130	3850	5490	5443.50	0.91	0	193	5656	5572	5436	5352	5216	5615	5395	97	1640	500	3840	10	1	19373850	1052	-7.55	2.34	12	0.00	-719.00	2321.00	14150	20240103	-61.63	4730	20241209	14.80	14150	-61.63	20240103	4730	14.80	20241209	14150	-61.63	20240103	4730	14.80	20241209	1.54	N	348150	500	96 억	176768	N	N	N	N
98	20241212	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	140	2	2.62	221933020	40829	39.04	5360	5520	5300	6950	3750	5350	5435.57	0.89	0	4979	5596	5472	5286	5162	4976	5535	5225	97	1600	500	3740	10	1	19373850	1064	-7.64	2.37	12	0.21	-719.00	2321.00	14150	20240103	-61.20	4730	20241209	16.07	14150	-61.20	20240103	4730	16.07	20241209	14150	-61.20	20240103	4730	16.07	20241209	1.56	N	348150	500	96 억	172113	N	N	N	N
99	20241212	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	90	2	1.68	210749890	38792	37.09	5360	5520	5300	6950	3750	5350	5432.82	0.89	0	5631	5596	5472	5286	5162	4976	5535	5225	97	1600	500	3740	10	1	19373850	1054	-7.57	2.34	12	0.20	-719.00	2321.00	14150	20240103	-61.55	4730	20241209	15.01	14150	-61.55	20240103	4730	15.01	20241209	14150	-61.55	20240103	4730	15.01	20241209	1.56	N	348150	500	96 억	172113	N	N	N	N
100	20241212	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5410	60	2	1.12	192766580	35473	33.92	5360	5520	5300	6950	3750	5350	5434.18	0.89	0	4523	5596	5472	5286	5162	4976	5535	5225	97	1600	500	3740	10	1	19373850	1048	-7.52	2.33	12	0.18	-719.00	2321.00	14150	20240103	-61.77	4730	20241209	14.38	14150	-61.77	20240103	4730	14.38	20241209	14150	-61.77	20240103	4730	14.38	20241209	1.56	N	348150	500	96 억	172113	N	N	N	N
101	20241212	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	50	2	0.93	180485270	33184	31.73	5360	5520	5300	6950	3750	5350	5438.92	0.89	0	4976	5596	5472	5286	5162	4976	5535	5225	97	1600	500	3740	10	1	19373850	1046	-7.51	2.33	12	0.17	-719.00	2321.00	14150	20240103	-61.84	4730	20241209	14.16	14150	-61.84	20240103	4730	14.16	20241209	14150	-61.84	20240103	4730	14.16	20241209	1.56	N	348150	500	96 억	172113	N	N	N	N
102	20241212	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	0	3	0.00	170964790	31408	30.03	5360	5520	5300	6950	3750	5350	5443.35	0.89	0	5430	5596	5472	5286	5162	4976	5535	5225	97	1600	500	3740	10	1	19373850	1037	-7.44	2.31	12	0.16	-719.00	2321.00	14150	20240103	-62.19	4730	20241209	13.11	14150	-62.19	20240103	4730	13.11	20241209	14150	-62.19	20240103	4730	13.11	20241209	1.56	N	348150	500	96 억	172113	N	N	N	N
103	20241212	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5390	40	2	0.75	150468980	27575	26.37	5360	5520	5360	6950	3750	5350	5456.72	0.89	0	4347	5596	5472	5286	5162	4976	5535	5225	97	1600	500	3740	10	1	19373850	1044	-7.50	2.32	12	0.14	-719.00	2321.00	14150	20240103	-61.91	4730	20241209	13.95	14150	-61.91	20240103	4730	13.95	20241209	14150	-61.91	20240103	4730	13.95	20241209	1.56	N	348150	500	96 억	172113	N	N	N	N
104	20241212	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	50	2	0.93	129025910	23623	22.59	5360	5520	5360	6950	3750	5350	5461.88	0.89	0	4296	5596	5472	5286	5162	4976	5535	5225	97	1600	500	3740	10	1	19373850	1046	-7.51	2.33	12	0.12	-719.00	2321.00	14150	20240103	-61.84	4730	20241209	14.16	14150	-61.84	20240103	4730	14.16	20241209	14150	-61.84	20240103	4730	14.16	20241209	1.56	N	348150	500	96 억	172113	N	N	N	N
105	20241212	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	90	2	1.68	18226550	3368	3.22	5360	5460	5360	6950	3750	5350	5411.68	0.89	0	22	5596	5472	5286	5162	4976	5535	5225	97	1600	500	3740	10	1	19373850	1054	-7.57	2.34	12	0.02	-719.00	2321.00	14150	20240103	-61.55	4730	20241209	15.01	14150	-61.55	20240103	4730	15.01	20241209	14150	-61.55	20240103	4730	15.01	20241209	1.56	N	348150	500	96 억	172113	N	N	N	N
106	20241211	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	260	2	5.11	555305500	104572	108.25	5140	5410	5100	6610	3570	5090	5309.74	0.68	0	40172	5400	5245	5005	4850	4610	5322	4927	97	1520	500	3560	10	1	19373850	1037	-7.44	2.31	12	0.54	-719.00	2321.00	14150	20240103	-62.19	4730	20241209	13.11	14150	-62.19	20240103	4730	13.11	20241209	14150	-62.19	20240103	4730	13.11	20241209	1.63	N	348150	500	96 억	131954	N	N	N	N
107	20241211	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	310	2	6.09	532996130	100417	103.94	5140	5400	5100	6610	3570	5090	5307.83	0.68	0	38614	5400	5245	5005	4850	4610	5322	4927	97	1520	500	3560	10	1	19373850	1046	-7.51	2.33	12	0.52	-719.00	2321.00	14150	20240103	-61.84	4730	20241209	14.16	14150	-61.84	20240103	4730	14.16	20241209	14150	-61.84	20240103	4730	14.16	20241209	1.63	N	348150	500	96 억	131954	N	N	N	N
108	20241211	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5390	300	2	5.89	446952630	84318	87.28	5140	5400	5100	6610	3570	5090	5300.80	0.68	0	30833	5400	5245	5005	4850	4610	5322	4927	97	1520	500	3560	10	1	19373850	1044	-7.50	2.32	12	0.44	-719.00	2321.00	14150	20240103	-61.91	4730	20241209	13.95	14150	-61.91	20240103	4730	13.95	20241209	14150	-61.91	20240103	4730	13.95	20241209	1.63	N	348150	500	96 억	131954	N	N	N	N
109	20241211	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5390	300	2	5.89	413153360	78044	80.79	5140	5400	5100	6610	3570	5090	5293.85	0.68	0	25579	5400	5245	5005	4850	4610	5322	4927	97	1520	500	3560	10	1	19373850	1044	-7.50	2.32	12	0.40	-719.00	2321.00	14150	20240103	-61.91	4730	20241209	13.95	14150	-61.91	20240103	4730	13.95	20241209	14150	-61.91	20240103	4730	13.95	20241209	1.63	N	348150	500	96 억	131954	N	N	N	N
110	20241211	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	310	2	6.09	344539910	65297	67.59	5140	5400	5100	6610	3570	5090	5276.50	0.68	0	28972	5400	5245	5005	4850	4610	5322	4927	97	1520	500	3560	10	1	19373850	1046	-7.51	2.33	12	0.34	-719.00	2321.00	14150	20240103	-61.84	4730	20241209	14.16	14150	-61.84	20240103	4730	14.16	20241209	14150	-61.84	20240103	4730	14.16	20241209	1.63	N	348150	500	96 억	131954	N	N	N	N
111	20241211	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	240	2	4.72	286630290	54510	56.43	5140	5380	5100	6610	3570	5090	5258.31	0.68	0	25432	5400	5245	5005	4850	4610	5322	4927	97	1520	500	3560	10	1	19373850	1033	-7.41	2.30	12	0.28	-719.00	2321.00	14150	20240103	-62.33	4730	20241209	12.68	14150	-62.33	20240103	4730	12.68	20241209	14150	-62.33	20240103	4730	12.68	20241209	1.63	N	348150	500	96 억	131954	N	N	N	N
112	20241211	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	260	2	5.11	235347780	44919	46.50	5140	5370	5100	6610	3570	5090	5239.38	0.68	0	21393	5400	5245	5005	4850	4610	5322	4927	97	1520	500	3560	10	1	19373850	1037	-7.44	2.31	12	0.23	-719.00	2321.00	14150	20240103	-62.19	4730	20241209	13.11	14150	-62.19	20240103	4730	13.11	20241209	14150	-62.19	20240103	4730	13.11	20241209	1.63	N	348150	500	96 억	131954	N	N	N	N
113	20241211	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	160	2	3.14	29867290	5725	5.93	5140	5250	5100	6610	3570	5090	5216.99	0.68	0	2747	5400	5245	5005	4850	4610	5322	4927	97	1520	500	3560	10	1	19373850	1017	-7.30	2.26	12	0.03	-719.00	2321.00	14150	20240103	-62.90	4730	20241209	10.99	14150	-62.90	20240103	4730	10.99	20241209	14150	-62.90	20240103	4730	10.99	20241209	1.63	N	348150	500	96 억	131954	N	N	N	N
114	20241210	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	325	2	6.82	481295155	96086	65.73	4765	5160	4765	6190	3340	4765	5009.32	0.37	0	59739	5448	5106	4918	4576	4388	5012	4482	97	1425	500	3330	10	1	19373850	986	-7.08	2.19	12	0.50	-719.00	2321.00	14150	20240103	-64.03	4730	20241209	7.61	14150	-64.03	20240103	4730	7.61	20241209	14150	-64.03	20240103	4730	7.61	20241209	1.64	N	348150	500	96 억	72354	N	N	N	N
115	20241210	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	285	2	5.98	463642105	92610	63.36	4765	5160	4765	6190	3340	4765	5006.72	0.37	0	58860	5448	5106	4918	4576	4388	5012	4482	97	1425	500	3330	10	1	19373850	978	-7.02	2.18	12	0.48	-719.00	2321.00	14150	20240103	-64.31	4730	20241209	6.77	14150	-64.31	20240103	4730	6.77	20241209	14150	-64.31	20240103	4730	6.77	20241209	1.64	N	348150	500	96 억	72354	N	N	N	N
116	20241210	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	275	2	5.77	422307955	84441	57.77	4765	5160	4765	6190	3340	4765	5001.57	0.37	0	52760	5448	5106	4918	4576	4388	5012	4482	97	1425	500	3330	10	1	19373850	976	-7.01	2.17	12	0.44	-719.00	2321.00	14150	20240103	-64.38	4730	20241209	6.55	14150	-64.38	20240103	4730	6.55	20241209	14150	-64.38	20240103	4730	6.55	20241209	1.64	N	348150	500	96 억	72354	N	N	N	N
117	20241210	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	245	2	5.14	386438725	77302	52.88	4765	5160	4765	6190	3340	4765	4999.46	0.37	0	46774	5448	5106	4918	4576	4388	5012	4482	97	1425	500	3330	10	1	19373850	971	-6.97	2.16	12	0.40	-719.00	2321.00	14150	20240103	-64.59	4730	20241209	5.92	14150	-64.59	20240103	4730	5.92	20241209	14150	-64.59	20240103	4730	5.92	20241209	1.64	N	348150	500	96 억	72354	N	N	N	N
118	20241210	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	295	2	6.19	341278520	68301	46.73	4765	5160	4765	6190	3340	4765	4997.11	0.37	0	43613	5448	5106	4918	4576	4388	5012	4482	97	1425	500	3330	10	1	19373850	980	-7.04	2.18	12	0.35	-719.00	2321.00	14150	20240103	-64.24	4730	20241209	6.98	14150	-64.24	20240103	4730	6.98	20241209	14150	-64.24	20240103	4730	6.98	20241209	1.64	N	348150	500	96 억	72354	N	N	N	N
119	20241210	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	305	2	6.40	297357220	59625	40.79	4765	5160	4765	6190	3340	4765	4987.59	0.37	0	37753	5448	5106	4918	4576	4388	5012	4482	97	1425	500	3330	10	1	19373850	982	-7.05	2.18	12	0.31	-719.00	2321.00	14150	20240103	-64.17	4730	20241209	7.19	14150	-64.17	20240103	4730	7.19	20241209	14150	-64.17	20240103	4730	7.19	20241209	1.64	N	348150	500	96 억	72354	N	N	N	N
120	20241210	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	325	2	6.82	258258170	51934	35.53	4765	5100	4765	6190	3340	4765	4973.32	0.37	0	33175	5448	5106	4918	4576	4388	5012	4482	97	1425	500	3330	10	1	19373850	986	-7.08	2.19	12	0.27	-719.00	2321.00	14150	20240103	-64.03	4730	20241209	7.61	14150	-64.03	20240103	4730	7.61	20241209	14150	-64.03	20240103	4730	7.61	20241209	1.64	N	348150	500	96 억	72354	N	N	N	N
121	20241210	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	165	2	3.46	24732310	5092	3.48	4765	4950	4765	6190	3340	4765	4859.41	0.37	0	1960	5448	5106	4918	4576	4388	5012	4482	97	1425	500	3330	5	1	19373850	955	-6.86	2.12	12	0.03	-719.00	2321.00	14150	20240103	-65.16	4730	20241209	4.23	14150	-65.16	20240103	4730	4.23	20241209	14150	-65.16	20240103	4730	4.23	20241209	1.64	N	348150	500	96 억	72354	N	N	N	N
122	20241209	161132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4765	-565	5	-10.60	707923675	144314	149.48	5140	5260	4730	6920	3740	5330	4909.26	0.35	0	4296	5723	5526	5313	5116	4903	5420	5010	97	1590	500	3730	5	1	19373850	923	-6.63	2.05	12	0.74	-719.00	2321.00	14150	20240103	-66.33	4730	20241209	0.74	14150	-66.33	20240103	4730	0.74	20241209	14150	-66.33	20240103	4730	0.74	20241209	1.67	N	348150	500	96 억	68054	N	N	N	N
123	20241209	151133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4795	-535	5	-10.04	656453835	133462	138.24	5140	5260	4730	6920	3740	5330	4918.66	0.35	0	4857	5723	5526	5313	5116	4903	5420	5010	97	1590	500	3730	5	1	19373850	929	-6.67	2.07	12	0.69	-719.00	2321.00	14150	20240103	-66.11	4730	20241209	1.37	14150	-66.11	20240103	4730	1.37	20241209	14150	-66.11	20240103	4730	1.37	20241209	1.67	N	348150	500	96 억	68054	N	N	N	N
124	20241209	141133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4840	-490	5	-9.19	511541590	103094	106.78	5140	5260	4840	6920	3740	5330	4961.89	0.35	0	-4014	5723	5526	5313	5116	4903	5420	5010	97	1590	500	3730	5	1	19373850	938	-6.73	2.09	12	0.53	-719.00	2321.00	14150	20240103	-65.80	4840	20241209	0.00	14150	-65.80	20240103	4840	0.00	20241209	14150	-65.80	20240103	4840	0.00	20241209	1.67	N	348150	500	96 억	68054	N	N	N	N
125	20241209	131137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4955	-375	5	-7.04	411354585	82543	85.50	5140	5260	4930	6920	3740	5330	4983.52	0.35	0	-2227	5723	5526	5313	5116	4903	5420	5010	97	1590	500	3730	5	1	19373850	960	-6.89	2.13	12	0.43	-719.00	2321.00	14150	20240103	-64.98	4930	20241209	0.51	14150	-64.98	20240103	4930	0.51	20241209	14150	-64.98	20240103	4930	0.51	20241209	1.67	N	348150	500	96 억	68054	N	N	N	N
126	20241209	121132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4975	-355	5	-6.66	384080765	77034	79.79	5140	5260	4930	6920	3740	5330	4985.86	0.35	0	-1833	5723	5526	5313	5116	4903	5420	5010	97	1590	500	3730	5	1	19373850	964	-6.92	2.14	12	0.40	-719.00	2321.00	14150	20240103	-64.84	4930	20241209	0.91	14150	-64.84	20240103	4930	0.91	20241209	14150	-64.84	20240103	4930	0.91	20241209	1.67	N	348150	500	96 억	68054	N	N	N	N
127	20241209	111133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4960	-370	5	-6.94	325537610	65194	67.53	5140	5260	4945	6920	3740	5330	4993.37	0.35	0	-2164	5723	5526	5313	5116	4903	5420	5010	97	1590	500	3730	5	1	19373850	961	-6.90	2.14	12	0.34	-719.00	2321.00	14150	20240103	-64.95	4945	20241209	0.30	14150	-64.95	20240103	4945	0.30	20241209	14150	-64.95	20240103	4945	0.30	20241209	1.67	N	348150	500	96 억	68054	N	N	N	N
128	20241209	101130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5020	-310	5	-5.82	242213345	48477	50.21	5140	5260	4945	6920	3740	5330	4996.46	0.35	0	1341	5723	5526	5313	5116	4903	5420	5010	97	1590	500	3730	10	1	19373850	973	-6.98	2.16	12	0.25	-719.00	2321.00	14150	20240103	-64.52	4945	20241209	1.52	14150	-64.52	20240103	4945	1.52	20241209	14150	-64.52	20240103	4945	1.52	20241209	1.67	N	348150	500	96 억	68054	N	N	N	N
129	20241209	091124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5070	-260	5	-4.88	44132320	8757	9.07	5140	5260	5000	6920	3740	5330	5039.66	0.35	0	451	5723	5526	5313	5116	4903	5420	5010	97	1590	500	3730	10	1	19373850	982	-7.05	2.18	12	0.05	-719.00	2321.00	14150	20240103	-64.17	5000	20241209	1.40	14150	-64.17	20240103	5000	1.40	20241209	14150	-64.17	20240103	5000	1.40	20241209	1.67	N	348150	500	96 억	68054	N	N	N	N
130	20241206	161123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5330	-110	5	-2.02	507849670	96452	189.52	5450	5510	5100	7070	3810	5440	5265.31	0.37	0	-4239	5673	5556	5483	5366	5293	5520	5330	97	1630	500	3800	10	1	19373850	1033	-7.41	2.30	12	0.50	-719.00	2321.00	14150	20240103	-62.33	5100	20241206	4.51	14150	-62.33	20240103	5100	4.51	20241206	14150	-62.33	20240103	5100	4.51	20241206	1.67	N	348150	500	96 억	72280	N	N	N	N
131	20241206	151127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5270	-170	5	-3.12	479678780	91102	179.01	5450	5510	5100	7070	3810	5440	5265.29	0.37	0	-4722	5673	5556	5483	5366	5293	5520	5330	97	1630	500	3800	10	1	19373850	1021	-7.33	2.27	12	0.47	-719.00	2321.00	14150	20240103	-62.76	5100	20241206	3.33	14150	-62.76	20240103	5100	3.33	20241206	14150	-62.76	20240103	5100	3.33	20241206	1.67	N	348150	500	96 억	72280	N	N	N	N
132	20241206	141124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5290	-150	5	-2.76	430252830	81734	160.60	5450	5510	5100	7070	3810	5440	5264.06	0.37	0	-6367	5673	5556	5483	5366	5293	5520	5330	97	1630	500	3800	10	1	19373850	1025	-7.36	2.28	12	0.42	-719.00	2321.00	14150	20240103	-62.61	5100	20241206	3.73	14150	-62.61	20240103	5100	3.73	20241206	14150	-62.61	20240103	5100	3.73	20241206	1.67	N	348150	500	96 억	72280	N	N	N	N
133	20241206	131125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5220	-220	5	-4.04	413394840	78525	154.29	5450	5510	5100	7070	3810	5440	5264.50	0.37	0	-5789	5673	5556	5483	5366	5293	5520	5330	97	1630	500	3800	10	1	19373850	1011	-7.26	2.25	12	0.41	-719.00	2321.00	14150	20240103	-63.11	5100	20241206	2.35	14150	-63.11	20240103	5100	2.35	20241206	14150	-63.11	20240103	5100	2.35	20241206	1.67	N	348150	500	96 억	72280	N	N	N	N
134	20241206	121117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5270	-170	5	-3.12	402172990	76376	150.07	5450	5510	5100	7070	3810	5440	5265.70	0.37	0	-4887	5673	5556	5483	5366	5293	5520	5330	97	1630	500	3800	10	1	19373850	1021	-7.33	2.27	12	0.39	-719.00	2321.00	14150	20240103	-62.76	5100	20241206	3.33	14150	-62.76	20240103	5100	3.33	20241206	14150	-62.76	20240103	5100	3.33	20241206	1.67	N	348150	500	96 억	72280	N	N	N	N
135	20241206	111115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5230	-210	5	-3.86	366776480	69632	136.82	5450	5510	5100	7070	3810	5440	5267.36	0.37	0	-4984	5673	5556	5483	5366	5293	5520	5330	97	1630	500	3800	10	1	19373850	1013	-7.27	2.25	12	0.36	-719.00	2321.00	14150	20240103	-63.04	5100	20241206	2.55	14150	-63.04	20240103	5100	2.55	20241206	14150	-63.04	20240103	5100	2.55	20241206	1.67	N	348150	500	96 억	72280	N	N	N	N
136	20241206	101115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5260	-180	5	-3.31	211125320	39527	77.67	5450	5510	5260	7070	3810	5440	5341.29	0.37	0	-3727	5673	5556	5483	5366	5293	5520	5330	97	1630	500	3800	10	1	19373850	1019	-7.32	2.27	12	0.20	-719.00	2321.00	14150	20240103	-62.83	5260	20241206	0.00	14150	-62.83	20240103	5260	0.00	20241206	14150	-62.83	20240103	5260	0.00	20241206	1.67	N	348150	500	96 억	72280	N	N	N	N
137	20241206	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	0	3	0.00	12211010	2236	4.39	5450	5510	5430	7070	3810	5440	5461.10	0.37	0	744	5673	5556	5483	5366	5293	5520	5330	97	1630	500	3800	10	1	19373850	1054	-7.57	2.34	12	0.01	-719.00	2321.00	14150	20240103	-61.55	5350	20241114	1.68	14150	-61.55	20240103	5350	1.68	20241114	14150	-61.55	20240103	5350	1.68	20241114	1.67	N	348150	500	96 억	72280	N	N	N	N
138	20241205	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	-100	5	-1.81	269309560	49262	52.77	5520	5600	5410	7200	3880	5540	5467.19	0.40	0	-5467	5806	5672	5546	5412	5286	5610	5350	97	1660	500	3870	10	1	19373850	1054	-7.57	2.34	12	0.25	-719.00	2321.00	14150	20240103	-61.55	5350	20241114	1.68	14150	-61.55	20240103	5350	1.68	20241114	14150	-61.55	20240103	5350	1.68	20241114	1.70	N	348150	500	96 억	77747	N	N	N	N
139	20241205	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5450	-90	5	-1.62	248950870	45524	48.77	5520	5600	5410	7200	3880	5540	5468.56	0.40	0	-5088	5806	5672	5546	5412	5286	5610	5350	97	1660	500	3870	10	1	19373850	1056	-7.58	2.35	12	0.23	-719.00	2321.00	14150	20240103	-61.48	5350	20241114	1.87	14150	-61.48	20240103	5350	1.87	20241114	14150	-61.48	20240103	5350	1.87	20241114	1.70	N	348150	500	96 억	77747	N	N	N	N
140	20241205	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5560	20	2	0.36	201030920	36733	39.35	5520	5600	5410	7200	3880	5540	5472.76	0.40	0	-3049	5806	5672	5546	5412	5286	5610	5350	97	1660	500	3870	10	1	19373850	1077	-7.73	2.40	12	0.19	-719.00	2321.00	14150	20240103	-60.71	5350	20241114	3.93	14150	-60.71	20240103	5350	3.93	20241114	14150	-60.71	20240103	5350	3.93	20241114	1.70	N	348150	500	96 억	77747	N	N	N	N
141	20241205	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5540	0	3	0.00	184232200	33683	36.08	5520	5600	5410	7200	3880	5540	5469.59	0.40	0	-2775	5806	5672	5546	5412	5286	5610	5350	97	1660	500	3870	10	1	19373850	1073	-7.71	2.39	12	0.17	-719.00	2321.00	14150	20240103	-60.85	5350	20241114	3.55	14150	-60.85	20240103	5350	3.55	20241114	14150	-60.85	20240103	5350	3.55	20241114	1.70	N	348150	500	96 억	77747	N	N	N	N
142	20241205	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	40	2	0.72	174349620	31894	34.17	5520	5600	5410	7200	3880	5540	5466.53	0.40	0	-2469	5806	5672	5546	5412	5286	5610	5350	97	1660	500	3870	10	1	19373850	1081	-7.76	2.40	12	0.16	-719.00	2321.00	14150	20240103	-60.57	5350	20241114	4.30	14150	-60.57	20240103	5350	4.30	20241114	14150	-60.57	20240103	5350	4.30	20241114	1.70	N	348150	500	96 억	77747	N	N	N	N
143	20241205	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	-50	5	-0.90	153171070	28048	30.05	5520	5530	5410	7200	3880	5540	5461.03	0.40	0	-4578	5806	5672	5546	5412	5286	5610	5350	97	1660	500	3870	10	1	19373850	1064	-7.64	2.37	12	0.14	-719.00	2321.00	14150	20240103	-61.20	5350	20241114	2.62	14150	-61.20	20240103	5350	2.62	20241114	14150	-61.20	20240103	5350	2.62	20241114	1.70	N	348150	500	96 억	77747	N	N	N	N
144	20241205	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5430	-110	5	-1.99	112205870	20515	21.98	5520	5530	5430	7200	3880	5540	5469.46	0.40	0	-4208	5806	5672	5546	5412	5286	5610	5350	97	1660	500	3870	10	1	19373850	1052	-7.55	2.34	12	0.11	-719.00	2321.00	14150	20240103	-61.63	5350	20241114	1.50	14150	-61.63	20240103	5350	1.50	20241114	14150	-61.63	20240103	5350	1.50	20241114	1.70	N	348150	500	96 억	77747	N	N	N	N
145	20241205	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5510	-30	5	-0.54	21723970	3938	4.22	5520	5530	5510	7200	3880	5540	5516.50	0.40	0	-2631	5806	5672	5546	5412	5286	5610	5350	97	1660	500	3870	10	1	19373850	1067	-7.66	2.37	12	0.02	-719.00	2321.00	14150	20240103	-61.06	5350	20241114	2.99	14150	-61.06	20240103	5350	2.99	20241114	14150	-61.06	20240103	5350	2.99	20241114	1.70	N	348150	500	96 억	77747	N	N	N	N
146	20241204	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5540	-190	5	-3.32	512095930	92915	244.04	5650	5680	5420	7440	4020	5730	5511.44	0.42	0	-4547	5923	5826	5673	5576	5423	5875	5625	97	1710	500	4010	10	1	19373850	1073	-7.71	2.39	12	0.48	-719.00	2321.00	14150	20240103	-60.85	5350	20241114	3.55	14150	-60.85	20240103	5350	3.55	20241114	14150	-60.85	20240103	5350	3.55	20241114	1.69	N	348150	500	96 억	82206	N	N	N	N
147	20241204	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	-240	5	-4.19	468699100	85074	223.44	5650	5680	5420	7440	4020	5730	5509.31	0.42	0	-3963	5923	5826	5673	5576	5423	5875	5625	97	1710	500	4010	10	1	19373850	1064	-7.64	2.37	12	0.44	-719.00	2321.00	14150	20240103	-61.20	5350	20241114	2.62	14150	-61.20	20240103	5350	2.62	20241114	14150	-61.20	20240103	5350	2.62	20241114	1.69	N	348150	500	96 억	82206	N	N	N	N
148	20241204	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5470	-260	5	-4.54	428813450	77767	204.25	5650	5680	5420	7440	4020	5730	5514.08	0.42	0	-2088	5923	5826	5673	5576	5423	5875	5625	97	1710	500	4010	10	1	19373850	1060	-7.61	2.36	12	0.40	-719.00	2321.00	14150	20240103	-61.34	5350	20241114	2.24	14150	-61.34	20240103	5350	2.24	20241114	14150	-61.34	20240103	5350	2.24	20241114	1.69	N	348150	500	96 억	82206	N	N	N	N
149	20241204	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	-250	5	-4.36	405962790	73589	193.28	5650	5680	5420	7440	4020	5730	5516.62	0.42	0	-804	5923	5826	5673	5576	5423	5875	5625	97	1710	500	4010	10	1	19373850	1062	-7.62	2.36	12	0.38	-719.00	2321.00	14150	20240103	-61.27	5350	20241114	2.43	14150	-61.27	20240103	5350	2.43	20241114	14150	-61.27	20240103	5350	2.43	20241114	1.69	N	348150	500	96 억	82206	N	N	N	N
150	20241204	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	-290	5	-5.06	357807040	64802	170.20	5650	5680	5420	7440	4020	5730	5521.54	0.42	0	2321	5923	5826	5673	5576	5423	5875	5625	97	1710	500	4010	10	1	19373850	1054	-7.57	2.34	12	0.33	-719.00	2321.00	14150	20240103	-61.55	5350	20241114	1.68	14150	-61.55	20240103	5350	1.68	20241114	14150	-61.55	20240103	5350	1.68	20241114	1.69	N	348150	500	96 억	82206	N	N	N	N
151	20241204	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5500	-230	5	-4.01	279022500	50347	132.23	5650	5680	5450	7440	4020	5730	5541.98	0.42	0	8358	5923	5826	5673	5576	5423	5875	5625	97	1710	500	4010	10	1	19373850	1066	-7.65	2.37	12	0.26	-719.00	2321.00	14150	20240103	-61.13	5350	20241114	2.80	14150	-61.13	20240103	5350	2.80	20241114	14150	-61.13	20240103	5350	2.80	20241114	1.69	N	348150	500	96 억	82206	N	N	N	N
152	20241204	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	-150	5	-2.62	237644870	42833	112.50	5650	5680	5450	7440	4020	5730	5548.17	0.42	0	9532	5923	5826	5673	5576	5423	5875	5625	97	1710	500	4010	10	1	19373850	1081	-7.76	2.40	12	0.22	-719.00	2321.00	14150	20240103	-60.57	5350	20241114	4.30	14150	-60.57	20240103	5350	4.30	20241114	14150	-60.57	20240103	5350	4.30	20241114	1.69	N	348150	500	96 억	82206	N	N	N	N
153	20241204	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5650	-80	5	-1.40	41845230	7419	19.49	5650	5670	5600	7440	4020	5730	5640.27	0.42	0	3003	5923	5826	5673	5576	5423	5875	5625	97	1710	500	4010	10	1	19373850	1095	-7.86	2.43	12	0.04	-719.00	2321.00	14150	20240103	-60.07	5350	20241114	5.61	14150	-60.07	20240103	5350	5.61	20241114	14150	-60.07	20240103	5350	5.61	20241114	1.69	N	348150	500	96 억	82206	N	N	N	N
154	20241203	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	190	2	3.43	214952940	37883	66.95	5520	5770	5520	7200	3880	5540	5674.11	0.35	0	14725	6106	5822	5676	5392	5246	5750	5320	97	1660	500	3870	10	1	19373850	1110	-7.97	2.47	12	0.20	-719.00	2321.00	14150	20240103	-59.51	5350	20241114	7.10	14150	-59.51	20240103	5350	7.10	20241114	14150	-59.51	20240103	5350	7.10	20241114	1.70	N	348150	500	96 억	67544	N	N	N	N
155	20241203	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	190	2	3.43	206409620	36394	64.32	5520	5770	5520	7200	3880	5540	5671.53	0.35	0	13904	6106	5822	5676	5392	5246	5750	5320	97	1660	500	3870	10	1	19373850	1110	-7.97	2.47	12	0.19	-719.00	2321.00	14150	20240103	-59.51	5350	20241114	7.10	14150	-59.51	20240103	5350	7.10	20241114	14150	-59.51	20240103	5350	7.10	20241114	1.70	N	348150	500	96 억	67544	N	N	N	N
156	20241203	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	200	2	3.61	174124570	30781	54.40	5520	5770	5520	7200	3880	5540	5656.88	0.35	0	11674	6106	5822	5676	5392	5246	5750	5320	97	1660	500	3870	10	1	19373850	1112	-7.98	2.47	12	0.16	-719.00	2321.00	14150	20240103	-59.43	5350	20241114	7.29	14150	-59.43	20240103	5350	7.29	20241114	14150	-59.43	20240103	5350	7.29	20241114	1.70	N	348150	500	96 억	67544	N	N	N	N
157	20241203	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	190	2	3.43	156868680	27764	49.07	5520	5770	5520	7200	3880	5540	5650.07	0.35	0	10376	6106	5822	5676	5392	5246	5750	5320	97	1660	500	3870	10	1	19373850	1110	-7.97	2.47	12	0.14	-719.00	2321.00	14150	20240103	-59.51	5350	20241114	7.10	14150	-59.51	20240103	5350	7.10	20241114	14150	-59.51	20240103	5350	7.10	20241114	1.70	N	348150	500	96 억	67544	N	N	N	N
158	20241203	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5670	130	2	2.35	138376240	24528	43.35	5520	5700	5520	7200	3880	5540	5641.56	0.35	0	9865	6106	5822	5676	5392	5246	5750	5320	97	1660	500	3870	10	1	19373850	1098	-7.89	2.44	12	0.13	-719.00	2321.00	14150	20240103	-59.93	5350	20241114	5.98	14150	-59.93	20240103	5350	5.98	20241114	14150	-59.93	20240103	5350	5.98	20241114	1.70	N	348150	500	96 억	67544	N	N	N	N
159	20241203	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	120	2	2.17	81168390	14423	25.49	5520	5690	5520	7200	3880	5540	5627.71	0.35	0	3380	6106	5822	5676	5392	5246	5750	5320	97	1660	500	3870	10	1	19373850	1097	-7.87	2.44	12	0.07	-719.00	2321.00	14150	20240103	-60.00	5350	20241114	5.79	14150	-60.00	20240103	5350	5.79	20241114	14150	-60.00	20240103	5350	5.79	20241114	1.70	N	348150	500	96 억	67544	N	N	N	N
160	20241203	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	80	2	1.44	65455170	11640	20.57	5520	5690	5520	7200	3880	5540	5623.30	0.35	0	2369	6106	5822	5676	5392	5246	5750	5320	97	1660	500	3870	10	1	19373850	1089	-7.82	2.42	12	0.06	-719.00	2321.00	14150	20240103	-60.28	5350	20241114	5.05	14150	-60.28	20240103	5350	5.05	20241114	14150	-60.28	20240103	5350	5.05	20241114	1.70	N	348150	500	96 억	67544	N	N	N	N
161	20241203	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	120	2	2.17	11455840	2068	3.65	5520	5680	5520	7200	3880	5540	5539.57	0.35	0	54	6106	5822	5676	5392	5246	5750	5320	97	1660	500	3870	10	1	19373850	1097	-7.87	2.44	12	0.01	-719.00	2321.00	14150	20240103	-60.00	5350	20241114	5.79	14150	-60.00	20240103	5350	5.79	20241114	14150	-60.00	20240103	5350	5.79	20241114	1.70	N	348150	500	96 억	67544	N	N	N	N
162	20241202	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5540	-170	5	-2.98	315032060	55540	86.10	5710	5960	5530	7420	4000	5710	5672.19	0.40	0	-9341	5936	5822	5736	5622	5536	5780	5580	97	1710	500	3990	10	1	19373850	1073	-7.71	2.39	12	0.29	-719.00	2321.00	14150	20240103	-60.85	5350	20241114	3.55	14150	-60.85	20240103	5350	3.55	20241114	14150	-60.85	20240103	5350	3.55	20241114	1.68	N	348150	500	96 억	76841	N	N	N	N
163	20241202	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5550	-160	5	-2.80	286617300	50409	78.14	5710	5960	5540	7420	4000	5710	5685.84	0.40	0	-9165	5936	5822	5736	5622	5536	5780	5580	97	1710	500	3990	10	1	19373850	1075	-7.72	2.39	12	0.26	-719.00	2321.00	14150	20240103	-60.78	5350	20241114	3.74	14150	-60.78	20240103	5350	3.74	20241114	14150	-60.78	20240103	5350	3.74	20241114	1.68	N	348150	500	96 억	76841	N	N	N	N
164	20241202	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	-130	5	-2.28	241993930	42383	65.70	5710	5960	5580	7420	4000	5710	5709.69	0.40	0	-6528	5936	5822	5736	5622	5536	5780	5580	97	1710	500	3990	10	1	19373850	1081	-7.76	2.40	12	0.22	-719.00	2321.00	14150	20240103	-60.57	5350	20241114	4.30	14150	-60.57	20240103	5350	4.30	20241114	14150	-60.57	20240103	5350	4.30	20241114	1.68	N	348150	500	96 억	76841	N	N	N	N
165	20241202	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	-110	5	-1.93	222655690	38928	60.34	5710	5960	5590	7420	4000	5710	5719.68	0.40	0	-6024	5936	5822	5736	5622	5536	5780	5580	97	1710	500	3990	10	1	19373850	1085	-7.79	2.41	12	0.20	-719.00	2321.00	14150	20240103	-60.42	5350	20241114	4.67	14150	-60.42	20240103	5350	4.67	20241114	14150	-60.42	20240103	5350	4.67	20241114	1.68	N	348150	500	96 억	76841	N	N	N	N
166	20241202	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	-110	5	-1.93	209088620	36514	56.60	5710	5960	5590	7420	4000	5710	5726.26	0.40	0	-5416	5936	5822	5736	5622	5536	5780	5580	97	1710	500	3990	10	1	19373850	1085	-7.79	2.41	12	0.19	-719.00	2321.00	14150	20240103	-60.42	5350	20241114	4.67	14150	-60.42	20240103	5350	4.67	20241114	14150	-60.42	20240103	5350	4.67	20241114	1.68	N	348150	500	96 억	76841	N	N	N	N
167	20241202	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	-20	5	-0.35	137401630	23778	36.86	5710	5960	5640	7420	4000	5710	5778.52	0.40	0	-3543	5936	5822	5736	5622	5536	5780	5580	97	1710	500	3990	10	1	19373850	1102	-7.91	2.45	12	0.12	-719.00	2321.00	14150	20240103	-59.79	5350	20241114	6.36	14150	-59.79	20240103	5350	6.36	20241114	14150	-59.79	20240103	5350	6.36	20241114	1.68	N	348150	500	96 억	76841	N	N	N	N
168	20241202	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	-20	5	-0.35	100229640	17215	26.69	5710	5960	5670	7420	4000	5710	5822.23	0.40	0	-4316	5936	5822	5736	5622	5536	5780	5580	97	1710	500	3990	10	1	19373850	1102	-7.91	2.45	12	0.09	-719.00	2321.00	14150	20240103	-59.79	5350	20241114	6.36	14150	-59.79	20240103	5350	6.36	20241114	14150	-59.79	20240103	5350	6.36	20241114	1.68	N	348150	500	96 억	76841	N	N	N	N
169	20241202	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	90	2	1.58	45404370	7723	11.97	5710	5960	5710	7420	4000	5710	5879.11	0.40	0	-2451	5936	5822	5736	5622	5536	5780	5580	97	1710	500	3990	10	1	19373850	1124	-8.07	2.50	12	0.04	-719.00	2321.00	14150	20240103	-59.01	5350	20241114	8.41	14150	-59.01	20240103	5350	8.41	20241114	14150	-59.01	20240103	5350	8.41	20241114	1.68	N	348150	500	96 억	76841	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History