KissMeData/086040/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

71 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	160728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3335	235	2	7.58	95817355	29466	300.43	3100	3345	3100	4030	2170	3100	3251.79	0.92	3154	3153	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	532	-10.90	1.03	12	0.18	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	7430	-55.11	20240103	2905	14.80	20241209	7430	-55.11	20240103	2905	14.80	20241209	0.92	N	086040	500	79 억	147269	N	N	N	N
3	20241231	150725	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3335	235	2	7.58	95817355	29466	300.43	3100	3345	3100	4030	2170	3100	3251.79	0.92	3154	3153	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	532	-10.90	1.03	12	0.18	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	7430	-55.11	20240103	2905	14.80	20241209	7430	-55.11	20240103	2905	14.80	20241209	0.92	N	086040	500	79 억	147269	N	N	N	N
4	20241231	140727	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3335	235	2	7.58	95817355	29466	300.43	3100	3345	3100	4030	2170	3100	3251.79	0.92	3154	3153	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	532	-10.90	1.03	12	0.18	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	7430	-55.11	20240103	2905	14.80	20241209	7430	-55.11	20240103	2905	14.80	20241209	0.92	N	086040	500	79 억	147269	N	N	N	N
5	20241231	130729	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3335	235	2	7.58	95817355	29466	300.43	3100	3345	3100	4030	2170	3100	3251.79	0.92	3154	3153	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	532	-10.90	1.03	12	0.18	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	7430	-55.11	20240103	2905	14.80	20241209	7430	-55.11	20240103	2905	14.80	20241209	0.92	N	086040	500	79 억	147269	N	N	N	N
6	20241231	120728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3335	235	2	7.58	95817355	29466	300.43	3100	3345	3100	4030	2170	3100	3251.79	0.92	3154	3153	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	532	-10.90	1.03	12	0.18	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	7430	-55.11	20240103	2905	14.80	20241209	7430	-55.11	20240103	2905	14.80	20241209	0.92	N	086040	500	79 억	147269	N	N	N	N
7	20241231	110727	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3335	235	2	7.58	95817355	29466	300.43	3100	3345	3100	4030	2170	3100	3251.79	0.92	3154	3153	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	532	-10.90	1.03	12	0.18	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	7430	-55.11	20240103	2905	14.80	20241209	7430	-55.11	20240103	2905	14.80	20241209	0.92	N	086040	500	79 억	147269	N	N	N	N
8	20241231	100722	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3335	235	2	7.58	95817355	29466	300.43	3100	3345	3100	4030	2170	3100	3251.79	0.92	3154	3153	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	532	-10.90	1.03	12	0.18	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	7430	-55.11	20240103	2905	14.80	20241209	7430	-55.11	20240103	2905	14.80	20241209	0.92	N	086040	500	79 억	147269	N	N	N	N
9	20241231	090730	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3335	235	2	7.58	95817355	29466	300.43	3100	3345	3100	4030	2170	3100	3251.79	0.92	3154	3153	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	532	-10.90	1.03	12	0.18	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	7430	-55.11	20240103	2905	14.80	20241209	7430	-55.11	20240103	2905	14.80	20241209	0.92	N	086040	500	79 억	147269	N	N	N	N
10	20241230	160724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3335	235	2	7.58	95817355	29466	300.43	3100	3345	3100	4030	2170	3100	3251.79	0.90	0	3153	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	532	-10.90	1.03	12	0.18	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	7430	-55.11	20240103	2905	14.80	20241209	7430	-55.11	20240103	2905	14.80	20241209	0.92	N	086040	500	79 억	144115	N	N	N	N
11	20241230	150728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3300	200	2	6.45	75869365	23468	239.27	3100	3335	3100	4030	2170	3100	3232.89	0.90	0	3925	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	527	-10.78	1.02	12	0.15	-306.00	3251.00	7430	20240103	-55.59	2905	20241209	13.60	7430	-55.59	20240103	2905	13.60	20241209	7430	-55.59	20240103	2905	13.60	20241209	0.92	N	086040	500	79 억	144115	N	N	N	N
12	20241230	140728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3295	195	2	6.29	70696350	21900	223.29	3100	3335	3100	4030	2170	3100	3228.14	0.90	0	3902	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	526	-10.77	1.01	12	0.14	-306.00	3251.00	7430	20240103	-55.65	2905	20241209	13.43	7430	-55.65	20240103	2905	13.43	20241209	7430	-55.65	20240103	2905	13.43	20241209	0.92	N	086040	500	79 억	144115	N	N	N	N
13	20241230	130727	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3195	95	2	3.06	17503485	5557	56.66	3100	3205	3100	4030	2170	3100	3149.81	0.90	0	3022	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	510	-10.44	0.98	12	0.03	-306.00	3251.00	7430	20240103	-57.00	2905	20241209	9.98	7430	-57.00	20240103	2905	9.98	20241209	7430	-57.00	20240103	2905	9.98	20241209	0.92	N	086040	500	79 억	144115	N	N	N	N
14	20241230	120724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3195	95	2	3.06	16401865	5212	53.14	3100	3205	3100	4030	2170	3100	3146.94	0.90	0	2869	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	510	-10.44	0.98	12	0.03	-306.00	3251.00	7430	20240103	-57.00	2905	20241209	9.98	7430	-57.00	20240103	2905	9.98	20241209	7430	-57.00	20240103	2905	9.98	20241209	0.92	N	086040	500	79 억	144115	N	N	N	N
15	20241230	110726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3195	95	2	3.06	16088770	5114	52.14	3100	3205	3100	4030	2170	3100	3146.02	0.90	0	2869	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	510	-10.44	0.98	12	0.03	-306.00	3251.00	7430	20240103	-57.00	2905	20241209	9.98	7430	-57.00	20240103	2905	9.98	20241209	7430	-57.00	20240103	2905	9.98	20241209	0.92	N	086040	500	79 억	144115	N	N	N	N
16	20241230	100726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3200	100	2	3.23	14064235	4477	45.65	3100	3205	3100	4030	2170	3100	3141.44	0.90	0	2855	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	511	-10.46	0.98	12	0.03	-306.00	3251.00	7430	20240103	-56.93	2905	20241209	10.15	7430	-56.93	20240103	2905	10.15	20241209	7430	-56.93	20240103	2905	10.15	20241209	0.92	N	086040	500	79 억	144115	N	N	N	N
17	20241230	090728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3135	35	2	1.13	5792805	1868	19.05	3100	3135	3100	4030	2170	3100	3101.07	0.90	0	1821	3266	3182	3141	3057	3016	3162	3037	80	930	500	2230	5	1	15958247	500	-10.25	0.96	12	0.01	-306.00	3251.00	7430	20240103	-57.81	2905	20241209	7.92	7430	-57.81	20240103	2905	7.92	20241209	7430	-57.81	20240103	2905	7.92	20241209	0.92	N	086040	500	79 억	144115	N	N	N	N
18	20241227	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-110	5	-3.43	30967490	9808	98.35	3130	3225	3100	4170	2250	3210	3157.99	0.91	0	-1171	3400	3305	3220	3125	3040	3262	3082	80	960	500	2310	5	1	15958247	495	-10.13	0.95	12	0.06	-306.00	3251.00	7430	20240103	-58.28	2905	20241209	6.71	7430	-58.28	20240103	2905	6.71	20241209	7430	-58.28	20240103	2905	6.71	20241209	0.92	N	086040	500	79 억	144439	N	N	N	N
19	20241227	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-50	5	-1.56	23633090	7459	74.79	3130	3225	3130	4170	2250	3210	3168.40	0.91	0	-350	3400	3305	3220	3125	3040	3262	3082	80	960	500	2310	5	1	15958247	504	-10.33	0.97	12	0.05	-306.00	3251.00	7430	20240103	-57.47	2905	20241209	8.78	7430	-57.47	20240103	2905	8.78	20241209	7430	-57.47	20240103	2905	8.78	20241209	0.92	N	086040	500	79 억	144439	N	N	N	N
20	20241227	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	-40	5	-1.25	19450720	6135	61.52	3130	3225	3130	4170	2250	3210	3170.45	0.91	0	-378	3400	3305	3220	3125	3040	3262	3082	80	960	500	2310	5	1	15958247	506	-10.36	0.98	12	0.04	-306.00	3251.00	7430	20240103	-57.34	2905	20241209	9.12	7430	-57.34	20240103	2905	9.12	20241209	7430	-57.34	20240103	2905	9.12	20241209	0.92	N	086040	500	79 억	144439	N	N	N	N
21	20241227	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	-15	5	-0.47	18661935	5885	59.01	3130	3225	3130	4170	2250	3210	3171.10	0.91	0	-491	3400	3305	3220	3125	3040	3262	3082	80	960	500	2310	5	1	15958247	510	-10.44	0.98	12	0.04	-306.00	3251.00	7430	20240103	-57.00	2905	20241209	9.98	7430	-57.00	20240103	2905	9.98	20241209	7430	-57.00	20240103	2905	9.98	20241209	0.92	N	086040	500	79 억	144439	N	N	N	N
22	20241227	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3185	-25	5	-0.78	16541215	5217	52.31	3130	3225	3130	4170	2250	3210	3170.64	0.91	0	-405	3400	3305	3220	3125	3040	3262	3082	80	960	500	2310	5	1	15958247	508	-10.41	0.98	12	0.03	-306.00	3251.00	7430	20240103	-57.13	2905	20241209	9.64	7430	-57.13	20240103	2905	9.64	20241209	7430	-57.13	20240103	2905	9.64	20241209	0.92	N	086040	500	79 억	144439	N	N	N	N
23	20241227	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	-5	5	-0.16	9112120	2858	28.66	3130	3225	3130	4170	2250	3210	3188.29	0.91	0	-754	3400	3305	3220	3125	3040	3262	3082	80	960	500	2310	5	1	15958247	511	-10.47	0.99	12	0.02	-306.00	3251.00	7430	20240103	-56.86	2905	20241209	10.33	7430	-56.86	20240103	2905	10.33	20241209	7430	-56.86	20240103	2905	10.33	20241209	0.92	N	086040	500	79 억	144439	N	N	N	N
24	20241227	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	15	2	0.47	4376160	1370	13.74	3130	3225	3130	4170	2250	3210	3194.28	0.91	0	-794	3400	3305	3220	3125	3040	3262	3082	80	960	500	2310	5	1	15958247	515	-10.54	0.99	12	0.01	-306.00	3251.00	7430	20240103	-56.59	2905	20241209	11.02	7430	-56.59	20240103	2905	11.02	20241209	7430	-56.59	20240103	2905	11.02	20241209	0.92	N	086040	500	79 억	144439	N	N	N	N
25	20241227	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	10	2	0.31	2981905	937	9.40	3130	3220	3130	4170	2250	3210	3182.40	0.91	0	-460	3400	3305	3220	3125	3040	3262	3082	80	960	500	2310	5	1	15958247	514	-10.52	0.99	12	0.01	-306.00	3251.00	7430	20240103	-56.66	2905	20241209	10.84	7430	-56.66	20240103	2905	10.84	20241209	7430	-56.66	20240103	2905	10.84	20241209	0.92	N	086040	500	79 억	144439	N	N	N	N
26	20241226	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	-55	5	-1.68	32193715	9972	40.29	3280	3315	3135	4240	2290	3265	3228.41	0.93	0	-3568	3345	3305	3230	3190	3115	3325	3210	80	975	500	2350	5	1	15958247	512	-10.49	0.99	12	0.06	-306.00	3251.00	7430	20240103	-56.80	2905	20241209	10.50	7430	-56.80	20240103	2905	10.50	20241209	7430	-56.80	20240103	2905	10.50	20241209	0.92	N	086040	500	79 억	147736	N	N	N	N
27	20241226	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-50	5	-1.53	31011020	9603	38.80	3280	3315	3135	4240	2290	3265	3229.30	0.93	0	-3533	3345	3305	3230	3190	3115	3325	3210	80	975	500	2350	5	1	15958247	513	-10.51	0.99	12	0.06	-306.00	3251.00	7430	20240103	-56.73	2905	20241209	10.67	7430	-56.73	20240103	2905	10.67	20241209	7430	-56.73	20240103	2905	10.67	20241209	0.92	N	086040	500	79 억	147736	N	N	N	N
28	20241226	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	-40	5	-1.23	24416715	7566	30.57	3280	3315	3135	4240	2290	3265	3227.16	0.93	0	-2627	3345	3305	3230	3190	3115	3325	3210	80	975	500	2350	5	1	15958247	515	-10.54	0.99	12	0.05	-306.00	3251.00	7430	20240103	-56.59	2905	20241209	11.02	7430	-56.59	20240103	2905	11.02	20241209	7430	-56.59	20240103	2905	11.02	20241209	0.92	N	086040	500	79 억	147736	N	N	N	N
29	20241226	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-10	5	-0.31	20562075	6374	25.75	3280	3315	3135	4240	2290	3265	3225.92	0.93	0	-1436	3345	3305	3230	3190	3115	3325	3210	80	975	500	2350	5	1	15958247	519	-10.64	1.00	12	0.04	-306.00	3251.00	7430	20240103	-56.19	2905	20241209	12.05	7430	-56.19	20240103	2905	12.05	20241209	7430	-56.19	20240103	2905	12.05	20241209	0.92	N	086040	500	79 억	147736	N	N	N	N
30	20241226	120715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3240	-25	5	-0.77	16824045	5220	21.09	3280	3315	3135	4240	2290	3265	3222.99	0.93	0	-1274	3345	3305	3230	3190	3115	3325	3210	80	975	500	2350	5	1	15958247	517	-10.59	1.00	12	0.03	-306.00	3251.00	7430	20240103	-56.39	2905	20241209	11.53	7430	-56.39	20240103	2905	11.53	20241209	7430	-56.39	20240103	2905	11.53	20241209	0.92	N	086040	500	79 억	147736	N	N	N	N
31	20241226	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3230	-35	5	-1.07	12854645	3992	16.13	3280	3315	3135	4240	2290	3265	3220.09	0.93	0	-1287	3345	3305	3230	3190	3115	3325	3210	80	975	500	2350	5	1	15958247	515	-10.56	0.99	12	0.03	-306.00	3251.00	7430	20240103	-56.53	2905	20241209	11.19	7430	-56.53	20240103	2905	11.19	20241209	7430	-56.53	20240103	2905	11.19	20241209	0.92	N	086040	500	79 억	147736	N	N	N	N
32	20241226	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3230	-35	5	-1.07	7940940	2470	9.98	3280	3315	3135	4240	2290	3265	3214.94	0.93	0	-71	3345	3305	3230	3190	3115	3325	3210	80	975	500	2350	5	1	15958247	515	-10.56	0.99	12	0.02	-306.00	3251.00	7430	20240103	-56.53	2905	20241209	11.19	7430	-56.53	20240103	2905	11.19	20241209	7430	-56.53	20240103	2905	11.19	20241209	0.92	N	086040	500	79 억	147736	N	N	N	N
33	20241226	090718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-45	5	-1.38	5693450	1775	7.17	3280	3315	3135	4240	2290	3265	3207.55	0.93	0	18	3345	3305	3230	3190	3115	3325	3210	80	975	500	2350	5	1	15958247	514	-10.52	0.99	12	0.01	-306.00	3251.00	7430	20240103	-56.66	2905	20241209	10.84	7430	-56.66	20240103	2905	10.84	20241209	7430	-56.66	20240103	2905	10.84	20241209	0.92	N	086040	500	79 억	147736	N	N	N	N
34	20241224	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	15	2	0.46	79195910	24748	184.76	3220	3270	3155	4225	2275	3250	3200.09	0.92	0	884	3463	3356	3288	3181	3113	3322	3147	80	975	500	2340	5	1	15958247	521	-10.67	1.00	12	0.16	-306.00	3251.00	7430	20240103	-56.06	2905	20241209	12.39	7430	-56.06	20240103	2905	12.39	20241209	7430	-56.06	20240103	2905	12.39	20241209	0.94	N	086040	500	79 억	146830	N	N	N	N
35	20241224	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	20	2	0.62	75951945	23750	177.30	3220	3270	3155	4225	2275	3250	3197.98	0.92	0	1007	3463	3356	3288	3181	3113	3322	3147	80	975	500	2340	5	1	15958247	522	-10.69	1.01	12	0.15	-306.00	3251.00	7430	20240103	-55.99	2905	20241209	12.56	7430	-55.99	20240103	2905	12.56	20241209	7430	-55.99	20240103	2905	12.56	20241209	0.94	N	086040	500	79 억	146830	N	N	N	N
36	20241224	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-30	5	-0.92	67552930	21165	158.01	3220	3250	3155	4225	2275	3250	3191.73	0.92	0	1047	3463	3356	3288	3181	3113	3322	3147	80	975	500	2340	5	1	15958247	514	-10.52	0.99	12	0.13	-306.00	3251.00	7430	20240103	-56.66	2905	20241209	10.84	7430	-56.66	20240103	2905	10.84	20241209	7430	-56.66	20240103	2905	10.84	20241209	0.94	N	086040	500	79 억	146830	N	N	N	N
37	20241224	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-35	5	-1.08	63866105	20019	149.45	3220	3250	3155	4225	2275	3250	3190.27	0.92	0	1822	3463	3356	3288	3181	3113	3322	3147	80	975	500	2340	5	1	15958247	513	-10.51	0.99	12	0.13	-306.00	3251.00	7430	20240103	-56.73	2905	20241209	10.67	7430	-56.73	20240103	2905	10.67	20241209	7430	-56.73	20240103	2905	10.67	20241209	0.94	N	086040	500	79 억	146830	N	N	N	N
38	20241224	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-30	5	-0.92	61223565	19194	143.29	3220	3250	3155	4225	2275	3250	3189.72	0.92	0	1869	3463	3356	3288	3181	3113	3322	3147	80	975	500	2340	5	1	15958247	514	-10.52	0.99	12	0.12	-306.00	3251.00	7430	20240103	-56.66	2905	20241209	10.84	7430	-56.66	20240103	2905	10.84	20241209	7430	-56.66	20240103	2905	10.84	20241209	0.94	N	086040	500	79 억	146830	N	N	N	N
39	20241224	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	-75	5	-2.31	57354605	17978	134.21	3220	3250	3155	4225	2275	3250	3190.27	0.92	0	2012	3463	3356	3288	3181	3113	3322	3147	80	975	500	2340	5	1	15958247	507	-10.38	0.98	12	0.11	-306.00	3251.00	7430	20240103	-57.27	2905	20241209	9.29	7430	-57.27	20240103	2905	9.29	20241209	7430	-57.27	20240103	2905	9.29	20241209	0.94	N	086040	500	79 억	146830	N	N	N	N
40	20241224	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	-25	5	-0.77	16420855	5108	38.13	3220	3250	3190	4225	2275	3250	3214.73	0.92	0	1195	3463	3356	3288	3181	3113	3322	3147	80	975	500	2340	5	1	15958247	515	-10.54	0.99	12	0.03	-306.00	3251.00	7430	20240103	-56.59	2905	20241209	11.02	7430	-56.59	20240103	2905	11.02	20241209	7430	-56.59	20240103	2905	11.02	20241209	0.94	N	086040	500	79 억	146830	N	N	N	N
41	20241224	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3245	-5	5	-0.15	3517105	1092	8.15	3220	3250	3220	4225	2275	3250	3220.79	0.92	0	91	3463	3356	3288	3181	3113	3322	3147	80	975	500	2340	5	1	15958247	518	-10.60	1.00	12	0.01	-306.00	3251.00	7430	20240103	-56.33	2905	20241209	11.70	7430	-56.33	20240103	2905	11.70	20241209	7430	-56.33	20240103	2905	11.70	20241209	0.94	N	086040	500	79 억	146830	N	N	N	N
42	20241223	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	-70	5	-2.11	44135910	13393	108.94	3320	3395	3220	4315	2325	3320	3295.45	0.93	0	-1473	3446	3382	3346	3282	3246	3365	3265	80	995	500	2390	5	1	15958247	519	-10.62	1.00	12	0.08	-306.00	3251.00	7430	20240103	-56.26	2905	20241209	11.88	7430	-56.26	20240103	2905	11.88	20241209	7430	-56.26	20240103	2905	11.88	20241209	0.95	N	086040	500	79 억	148546	N	N	N	N
43	20241223	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3295	-25	5	-0.75	39886480	12088	98.32	3320	3395	3220	4315	2325	3320	3299.68	0.93	0	-923	3446	3382	3346	3282	3246	3365	3265	80	995	500	2390	5	1	15958247	526	-10.77	1.01	12	0.08	-306.00	3251.00	7430	20240103	-55.65	2905	20241209	13.43	7430	-55.65	20240103	2905	13.43	20241209	7430	-55.65	20240103	2905	13.43	20241209	0.95	N	086040	500	79 억	148546	N	N	N	N
44	20241223	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	0	3	0.00	37192890	11276	91.72	3320	3395	3220	4315	2325	3320	3298.41	0.93	0	-757	3446	3382	3346	3282	3246	3365	3265	80	995	500	2390	5	1	15958247	530	-10.85	1.02	12	0.07	-306.00	3251.00	7430	20240103	-55.32	2905	20241209	14.29	7430	-55.32	20240103	2905	14.29	20241209	7430	-55.32	20240103	2905	14.29	20241209	0.95	N	086040	500	79 억	148546	N	N	N	N
45	20241223	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	10	2	0.30	34099430	10340	84.11	3320	3395	3220	4315	2325	3320	3297.82	0.93	0	-909	3446	3382	3346	3282	3246	3365	3265	80	995	500	2390	5	1	15958247	531	-10.88	1.02	12	0.06	-306.00	3251.00	7430	20240103	-55.18	2905	20241209	14.63	7430	-55.18	20240103	2905	14.63	20241209	7430	-55.18	20240103	2905	14.63	20241209	0.95	N	086040	500	79 억	148546	N	N	N	N
46	20241223	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	0	3	0.00	32953175	9994	81.29	3320	3395	3220	4315	2325	3320	3297.30	0.93	0	-868	3446	3382	3346	3282	3246	3365	3265	80	995	500	2390	5	1	15958247	530	-10.85	1.02	12	0.06	-306.00	3251.00	7430	20240103	-55.32	2905	20241209	14.29	7430	-55.32	20240103	2905	14.29	20241209	7430	-55.32	20240103	2905	14.29	20241209	0.95	N	086040	500	79 억	148546	N	N	N	N
47	20241223	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	15	2	0.45	31623625	9595	78.05	3320	3395	3220	4315	2325	3320	3295.84	0.93	0	-809	3446	3382	3346	3282	3246	3365	3265	80	995	500	2390	5	1	15958247	532	-10.90	1.03	12	0.06	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	7430	-55.11	20240103	2905	14.80	20241209	7430	-55.11	20240103	2905	14.80	20241209	0.95	N	086040	500	79 억	148546	N	N	N	N
48	20241223	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	15	2	0.45	28641405	8702	70.78	3320	3335	3220	4315	2325	3320	3291.36	0.93	0	-741	3446	3382	3346	3282	3246	3365	3265	80	995	500	2390	5	1	15958247	532	-10.90	1.03	12	0.05	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	7430	-55.11	20240103	2905	14.80	20241209	7430	-55.11	20240103	2905	14.80	20241209	0.95	N	086040	500	79 억	148546	N	N	N	N
49	20241223	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	0	3	0.00	16056780	4855	39.49	3320	3330	3220	4315	2325	3320	3307.27	0.93	0	-1383	3446	3382	3346	3282	3246	3365	3265	80	995	500	2390	5	1	15958247	530	-10.85	1.02	12	0.03	-306.00	3251.00	7430	20240103	-55.32	2905	20241209	14.29	7430	-55.32	20240103	2905	14.29	20241209	7430	-55.32	20240103	2905	14.29	20241209	0.95	N	086040	500	79 억	148546	N	N	N	N
50	20241220	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	-70	5	-2.06	41079100	12288	77.62	3405	3410	3310	4405	2375	3390	3343.03	0.95	0	-2600	3546	3467	3376	3297	3206	3422	3252	80	1015	500	2440	5	1	15958247	530	-10.85	1.02	12	0.08	-306.00	3251.00	7430	20240103	-55.32	2905	20241209	14.29	7430	-55.32	20240103	2905	14.29	20241209	7430	-55.32	20240103	2905	14.29	20241209	0.95	N	086040	500	79 억	151146	N	N	N	N
51	20241220	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	-60	5	-1.77	36472040	10908	68.90	3405	3410	3310	4405	2375	3390	3343.60	0.95	0	-1662	3546	3467	3376	3297	3206	3422	3252	80	1015	500	2440	5	1	15958247	531	-10.88	1.02	12	0.07	-306.00	3251.00	7430	20240103	-55.18	2905	20241209	14.63	7430	-55.18	20240103	2905	14.63	20241209	7430	-55.18	20240103	2905	14.63	20241209	0.95	N	086040	500	79 억	151146	N	N	N	N
52	20241220	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3370	-20	5	-0.59	34291635	10253	64.77	3405	3410	3310	4405	2375	3390	3344.55	0.95	0	-1660	3546	3467	3376	3297	3206	3422	3252	80	1015	500	2440	5	1	15958247	538	-11.01	1.04	12	0.06	-306.00	3251.00	7430	20240103	-54.64	2905	20241209	16.01	7430	-54.64	20240103	2905	16.01	20241209	7430	-54.64	20240103	2905	16.01	20241209	0.95	N	086040	500	79 억	151146	N	N	N	N
53	20241220	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3385	-5	5	-0.15	20319820	6059	38.27	3405	3410	3315	4405	2375	3390	3353.66	0.95	0	-1843	3546	3467	3376	3297	3206	3422	3252	80	1015	500	2440	5	1	15958247	540	-11.06	1.04	12	0.04	-306.00	3251.00	7430	20240103	-54.44	2905	20241209	16.52	7430	-54.44	20240103	2905	16.52	20241209	7430	-54.44	20240103	2905	16.52	20241209	0.95	N	086040	500	79 억	151146	N	N	N	N
54	20241220	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3385	-5	5	-0.15	19335200	5767	36.43	3405	3410	3315	4405	2375	3390	3352.73	0.95	0	-1946	3546	3467	3376	3297	3206	3422	3252	80	1015	500	2440	5	1	15958247	540	-11.06	1.04	12	0.04	-306.00	3251.00	7430	20240103	-54.44	2905	20241209	16.52	7430	-54.44	20240103	2905	16.52	20241209	7430	-54.44	20240103	2905	16.52	20241209	0.95	N	086040	500	79 억	151146	N	N	N	N
55	20241220	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3325	-65	5	-1.92	6021995	1795	11.34	3405	3410	3320	4405	2375	3390	3354.87	0.95	0	-73	3546	3467	3376	3297	3206	3422	3252	80	1015	500	2440	5	1	15958247	531	-10.87	1.02	12	0.01	-306.00	3251.00	7430	20240103	-55.25	2905	20241209	14.46	7430	-55.25	20240103	2905	14.46	20241209	7430	-55.25	20240103	2905	14.46	20241209	0.95	N	086040	500	79 억	151146	N	N	N	N
56	20241220	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3375	-15	5	-0.44	3531995	1051	6.64	3405	3410	3320	4405	2375	3390	3360.60	0.95	0	-21	3546	3467	3376	3297	3206	3422	3252	80	1015	500	2440	5	1	15958247	539	-11.03	1.04	12	0.01	-306.00	3251.00	7430	20240103	-54.58	2905	20241209	16.18	7430	-54.58	20240103	2905	16.18	20241209	7430	-54.58	20240103	2905	16.18	20241209	0.95	N	086040	500	79 억	151146	N	N	N	N
57	20241220	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3395	5	2	0.15	1231895	364	2.30	3405	3410	3365	4405	2375	3390	3384.33	0.95	0	-7	3546	3467	3376	3297	3206	3422	3252	80	1015	500	2440	5	1	15958247	542	-11.09	1.04	12	0.00	-306.00	3251.00	7430	20240103	-54.31	2905	20241209	16.87	7430	-54.31	20240103	2905	16.87	20241209	7430	-54.31	20240103	2905	16.87	20241209	0.95	N	086040	500	79 억	151146	N	N	N	N
58	20241219	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3390	-90	5	-2.59	53523910	15831	51.72	3455	3455	3285	4520	2440	3480	3380.96	0.98	0	-5033	3570	3525	3450	3405	3330	3547	3427	80	1040	500	2500	5	1	15958247	541	-11.08	1.04	12	0.10	-306.00	3251.00	7430	20240103	-54.37	2905	20241209	16.70	7430	-54.37	20240103	2905	16.70	20241209	7430	-54.37	20240103	2905	16.70	20241209	0.96	N	086040	500	79 억	156038	N	N	N	N
59	20241219	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3415	-65	5	-1.87	47631215	14102	46.07	3455	3455	3285	4520	2440	3480	3377.62	0.98	0	-4380	3570	3525	3450	3405	3330	3547	3427	80	1040	500	2500	5	1	15958247	545	-11.16	1.05	12	0.09	-306.00	3251.00	7430	20240103	-54.04	2905	20241209	17.56	7430	-54.04	20240103	2905	17.56	20241209	7430	-54.04	20240103	2905	17.56	20241209	0.96	N	086040	500	79 억	156038	N	N	N	N
60	20241219	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3390	-90	5	-2.59	36871740	10950	35.77	3455	3455	3285	4520	2440	3480	3367.28	0.98	0	-3852	3570	3525	3450	3405	3330	3547	3427	80	1040	500	2500	5	1	15958247	541	-11.08	1.04	12	0.07	-306.00	3251.00	7430	20240103	-54.37	2905	20241209	16.70	7430	-54.37	20240103	2905	16.70	20241209	7430	-54.37	20240103	2905	16.70	20241209	0.96	N	086040	500	79 억	156038	N	N	N	N
61	20241219	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3365	-115	5	-3.30	30790860	9145	29.88	3455	3455	3285	4520	2440	3480	3366.96	0.98	0	-3400	3570	3525	3450	3405	3330	3547	3427	80	1040	500	2500	5	1	15958247	537	-11.00	1.04	12	0.06	-306.00	3251.00	7430	20240103	-54.71	2905	20241209	15.83	7430	-54.71	20240103	2905	15.83	20241209	7430	-54.71	20240103	2905	15.83	20241209	0.96	N	086040	500	79 억	156038	N	N	N	N
62	20241219	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3395	-85	5	-2.44	24711525	7343	23.99	3455	3455	3285	4520	2440	3480	3365.32	0.98	0	-2471	3570	3525	3450	3405	3330	3547	3427	80	1040	500	2500	5	1	15958247	542	-11.09	1.04	12	0.05	-306.00	3251.00	7430	20240103	-54.31	2905	20241209	16.87	7430	-54.31	20240103	2905	16.87	20241209	7430	-54.31	20240103	2905	16.87	20241209	0.96	N	086040	500	79 억	156038	N	N	N	N
63	20241219	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3395	-85	5	-2.44	21420580	6370	20.81	3455	3455	3285	4520	2440	3480	3362.73	0.98	0	-1922	3570	3525	3450	3405	3330	3547	3427	80	1040	500	2500	5	1	15958247	542	-11.09	1.04	12	0.04	-306.00	3251.00	7430	20240103	-54.31	2905	20241209	16.87	7430	-54.31	20240103	2905	16.87	20241209	7430	-54.31	20240103	2905	16.87	20241209	0.96	N	086040	500	79 억	156038	N	N	N	N
64	20241219	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3420	-60	5	-1.72	5226415	1527	4.99	3455	3455	3400	4520	2440	3480	3422.67	0.98	0	-1117	3570	3525	3450	3405	3330	3547	3427	80	1040	500	2500	5	1	15958247	546	-11.18	1.05	12	0.01	-306.00	3251.00	7430	20240103	-53.97	2905	20241209	17.73	7430	-53.97	20240103	2905	17.73	20241209	7430	-53.97	20240103	2905	17.73	20241209	0.96	N	086040	500	79 억	156038	N	N	N	N
65	20241219	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3430	-50	5	-1.44	719170	210	0.69	3455	3455	3400	4520	2440	3480	3424.62	0.98	0	76	3570	3525	3450	3405	3330	3547	3427	80	1040	500	2500	5	1	15958247	547	-11.21	1.06	12	0.00	-306.00	3251.00	7430	20240103	-53.84	2905	20241209	18.07	7430	-53.84	20240103	2905	18.07	20241209	7430	-53.84	20240103	2905	18.07	20241209	0.96	N	086040	500	79 억	156038	N	N	N	N
66	20241218	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3480	60	2	1.75	104979715	30610	130.45	3410	3495	3375	4445	2395	3420	3429.59	0.99	0	-1554	3540	3480	3410	3350	3280	3510	3380	80	1025	500	2460	5	1	15958247	555	-11.37	1.07	12	0.19	-306.00	3251.00	7430	20240103	-53.16	2905	20241209	19.79	7430	-53.16	20240103	2905	19.79	20241209	7430	-53.16	20240103	2905	19.79	20241209	0.97	N	086040	500	79 억	157733	N	N	N	N
67	20241218	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	40	2	1.17	100460640	29306	124.89	3410	3495	3375	4445	2395	3420	3427.99	0.99	0	-1605	3540	3480	3410	3350	3280	3510	3380	80	1025	500	2460	5	1	15958247	552	-11.31	1.06	12	0.18	-306.00	3251.00	7430	20240103	-53.43	2905	20241209	19.10	7430	-53.43	20240103	2905	19.10	20241209	7430	-53.43	20240103	2905	19.10	20241209	0.97	N	086040	500	79 억	157733	N	N	N	N
68	20241218	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	40	2	1.17	95168650	27775	118.37	3410	3495	3375	4445	2395	3420	3426.41	0.99	0	-1570	3540	3480	3410	3350	3280	3510	3380	80	1025	500	2460	5	1	15958247	552	-11.31	1.06	12	0.17	-306.00	3251.00	7430	20240103	-53.43	2905	20241209	19.10	7430	-53.43	20240103	2905	19.10	20241209	7430	-53.43	20240103	2905	19.10	20241209	0.97	N	086040	500	79 억	157733	N	N	N	N
69	20241218	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3450	30	2	0.88	89681220	26181	111.57	3410	3495	3375	4445	2395	3420	3425.43	0.99	0	-1320	3540	3480	3410	3350	3280	3510	3380	80	1025	500	2460	5	1	15958247	551	-11.27	1.06	12	0.16	-306.00	3251.00	7430	20240103	-53.57	2905	20241209	18.76	7430	-53.57	20240103	2905	18.76	20241209	7430	-53.57	20240103	2905	18.76	20241209	0.97	N	086040	500	79 억	157733	N	N	N	N
70	20241218	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3430	10	2	0.29	77368570	22582	96.24	3410	3495	3375	4445	2395	3420	3426.12	0.99	0	-2335	3540	3480	3410	3350	3280	3510	3380	80	1025	500	2460	5	1	15958247	547	-11.21	1.06	12	0.14	-306.00	3251.00	7430	20240103	-53.84	2905	20241209	18.07	7430	-53.84	20240103	2905	18.07	20241209	7430	-53.84	20240103	2905	18.07	20241209	0.97	N	086040	500	79 억	157733	N	N	N	N
71	20241218	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3405	-15	5	-0.44	51607005	15033	64.07	3410	3495	3375	4445	2395	3420	3432.91	0.99	0	-2367	3540	3480	3410	3350	3280	3510	3380	80	1025	500	2460	5	1	15958247	543	-11.13	1.05	12	0.09	-306.00	3251.00	7430	20240103	-54.17	2905	20241209	17.21	7430	-54.17	20240103	2905	17.21	20241209	7430	-54.17	20240103	2905	17.21	20241209	0.97	N	086040	500	79 억	157733	N	N	N	N
72	20241218	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	20	2	0.58	45823670	13344	56.87	3410	3495	3375	4445	2395	3420	3434.03	0.99	0	-2237	3540	3480	3410	3350	3280	3510	3380	80	1025	500	2460	5	1	15958247	549	-11.24	1.06	12	0.08	-306.00	3251.00	7430	20240103	-53.70	2905	20241209	18.42	7430	-53.70	20240103	2905	18.42	20241209	7430	-53.70	20240103	2905	18.42	20241209	0.97	N	086040	500	79 억	157733	N	N	N	N
73	20241218	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	-20	5	-0.58	19901700	5862	24.98	3410	3420	3375	4445	2395	3420	3395.04	0.99	0	1632	3540	3480	3410	3350	3280	3510	3380	80	1025	500	2460	5	1	15958247	543	-11.11	1.05	12	0.04	-306.00	3251.00	7430	20240103	-54.24	2905	20241209	17.04	7430	-54.24	20240103	2905	17.04	20241209	7430	-54.24	20240103	2905	17.04	20241209	0.97	N	086040	500	79 억	157733	N	N	N	N
74	20241217	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3420	5	2	0.15	80347215	23465	52.15	3415	3470	3340	4435	2395	3415	3424.14	0.99	0	302	3498	3456	3378	3336	3258	3477	3357	80	1020	500	2450	5	1	15958247	546	-11.18	1.05	12	0.15	-306.00	3251.00	7430	20240103	-53.97	2905	20241209	17.73	7430	-53.97	20240103	2905	17.73	20241209	7430	-53.97	20240103	2905	17.73	20241209	0.97	N	086040	500	79 억	157431	N	N	N	N
75	20241217	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3435	20	2	0.59	77809055	22723	50.50	3415	3470	3340	4435	2395	3415	3424.24	0.99	0	153	3498	3456	3378	3336	3258	3477	3357	80	1020	500	2450	5	1	15958247	548	-11.23	1.06	12	0.14	-306.00	3251.00	7430	20240103	-53.77	2905	20241209	18.24	7430	-53.77	20240103	2905	18.24	20241209	7430	-53.77	20240103	2905	18.24	20241209	0.97	N	086040	500	79 억	157431	N	N	N	N
76	20241217	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3445	30	2	0.88	62044690	18105	40.23	3415	3470	3340	4435	2395	3415	3426.94	0.99	0	310	3498	3456	3378	3336	3258	3477	3357	80	1020	500	2450	5	1	15958247	550	-11.26	1.06	12	0.11	-306.00	3251.00	7430	20240103	-53.63	2905	20241209	18.59	7430	-53.63	20240103	2905	18.59	20241209	7430	-53.63	20240103	2905	18.59	20241209	0.97	N	086040	500	79 억	157431	N	N	N	N
77	20241217	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3415	0	3	0.00	60745365	17726	39.39	3415	3470	3340	4435	2395	3415	3426.91	0.99	0	348	3498	3456	3378	3336	3258	3477	3357	80	1020	500	2450	5	1	15958247	545	-11.16	1.05	12	0.11	-306.00	3251.00	7430	20240103	-54.04	2905	20241209	17.56	7430	-54.04	20240103	2905	17.56	20241209	7430	-54.04	20240103	2905	17.56	20241209	0.97	N	086040	500	79 억	157431	N	N	N	N
78	20241217	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3455	40	2	1.17	46530235	13542	30.09	3415	3470	3395	4435	2395	3415	3435.99	0.99	0	-171	3498	3456	3378	3336	3258	3477	3357	80	1020	500	2450	5	1	15958247	551	-11.29	1.06	12	0.08	-306.00	3251.00	7430	20240103	-53.50	2905	20241209	18.93	7430	-53.50	20240103	2905	18.93	20241209	7430	-53.50	20240103	2905	18.93	20241209	0.97	N	086040	500	79 억	157431	N	N	N	N
79	20241217	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3430	15	2	0.44	22744675	6635	14.74	3415	3460	3395	4435	2395	3415	3427.98	0.99	0	-1020	3498	3456	3378	3336	3258	3477	3357	80	1020	500	2450	5	1	15958247	547	-11.21	1.06	12	0.04	-306.00	3251.00	7430	20240103	-53.84	2905	20241209	18.07	7430	-53.84	20240103	2905	18.07	20241209	7430	-53.84	20240103	2905	18.07	20241209	0.97	N	086040	500	79 억	157431	N	N	N	N
80	20241217	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3450	35	2	1.02	15643740	4574	10.16	3415	3460	3395	4435	2395	3415	3420.14	0.99	0	-294	3498	3456	3378	3336	3258	3477	3357	80	1020	500	2450	5	1	15958247	551	-11.27	1.06	12	0.03	-306.00	3251.00	7430	20240103	-53.57	2905	20241209	18.76	7430	-53.57	20240103	2905	18.76	20241209	7430	-53.57	20240103	2905	18.76	20241209	0.97	N	086040	500	79 억	157431	N	N	N	N
81	20241217	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3395	-20	5	-0.59	126445	37	0.08	3415	3425	3395	4435	2395	3415	3417.43	0.99	0	-4	3498	3456	3378	3336	3258	3477	3357	80	1020	500	2450	5	1	15958247	542	-11.09	1.04	12	0.00	-306.00	3251.00	7430	20240103	-54.31	2905	20241209	16.87	7430	-54.31	20240103	2905	16.87	20241209	7430	-54.31	20240103	2905	16.87	20241209	0.97	N	086040	500	79 억	157431	N	N	N	N
82	20241216	160654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3415	70	2	2.09	151162825	44999	130.11	3375	3420	3300	4345	2345	3345	3359.25	0.98	0	744	3491	3417	3361	3287	3231	3455	3325	80	1000	500	2400	5	1	15958247	545	-11.16	1.05	12	0.28	-306.00	3251.00	7430	20240103	-54.04	2905	20241209	17.56	7430	-54.04	20240103	2905	17.56	20241209	7430	-54.04	20240103	2905	17.56	20241209	0.99	N	086040	500	79 억	156695	N	N	N	N
83	20241216	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3415	70	2	2.09	149980120	44652	129.10	3375	3420	3300	4345	2345	3345	3358.87	0.98	0	916	3491	3417	3361	3287	3231	3455	3325	80	1000	500	2400	5	1	15958247	545	-11.16	1.05	12	0.28	-306.00	3251.00	7430	20240103	-54.04	2905	20241209	17.56	7430	-54.04	20240103	2905	17.56	20241209	7430	-54.04	20240103	2905	17.56	20241209	0.99	N	086040	500	79 억	156695	N	N	N	N
84	20241216	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3410	65	2	1.94	142152190	42359	122.47	3375	3420	3300	4345	2345	3345	3355.89	0.98	0	952	3491	3417	3361	3287	3231	3455	3325	80	1000	500	2400	5	1	15958247	544	-11.14	1.05	12	0.27	-306.00	3251.00	7430	20240103	-54.10	2905	20241209	17.38	7430	-54.10	20240103	2905	17.38	20241209	7430	-54.10	20240103	2905	17.38	20241209	0.99	N	086040	500	79 억	156695	N	N	N	N
85	20241216	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3415	70	2	2.09	139514045	41583	120.23	3375	3420	3300	4345	2345	3345	3355.07	0.98	0	977	3491	3417	3361	3287	3231	3455	3325	80	1000	500	2400	5	1	15958247	545	-11.16	1.05	12	0.26	-306.00	3251.00	7430	20240103	-54.04	2905	20241209	17.56	7430	-54.04	20240103	2905	17.56	20241209	7430	-54.04	20240103	2905	17.56	20241209	0.99	N	086040	500	79 억	156695	N	N	N	N
86	20241216	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3390	45	2	1.35	133188310	39723	114.85	3375	3410	3300	4345	2345	3345	3352.93	0.98	0	859	3491	3417	3361	3287	3231	3455	3325	80	1000	500	2400	5	1	15958247	541	-11.08	1.04	12	0.25	-306.00	3251.00	7430	20240103	-54.37	2905	20241209	16.70	7430	-54.37	20240103	2905	16.70	20241209	7430	-54.37	20240103	2905	16.70	20241209	0.99	N	086040	500	79 억	156695	N	N	N	N
87	20241216	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	15	2	0.45	119081305	35555	102.80	3375	3410	3300	4345	2345	3345	3349.21	0.98	0	632	3491	3417	3361	3287	3231	3455	3325	80	1000	500	2400	5	1	15958247	536	-10.98	1.03	12	0.22	-306.00	3251.00	7430	20240103	-54.78	2905	20241209	15.66	7430	-54.78	20240103	2905	15.66	20241209	7430	-54.78	20240103	2905	15.66	20241209	0.99	N	086040	500	79 억	156695	N	N	N	N
88	20241216	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	-5	5	-0.15	37585460	11267	32.58	3375	3410	3300	4345	2345	3345	3335.89	0.98	0	79	3491	3417	3361	3287	3231	3455	3325	80	1000	500	2400	5	1	15958247	533	-10.92	1.03	12	0.07	-306.00	3251.00	7430	20240103	-55.05	2905	20241209	14.97	7430	-55.05	20240103	2905	14.97	20241209	7430	-55.05	20240103	2905	14.97	20241209	0.99	N	086040	500	79 억	156695	N	N	N	N
89	20241216	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	55	2	1.64	391950	116	0.34	3375	3410	3365	4345	2345	3345	3378.88	0.98	0	-1	3491	3417	3361	3287	3231	3455	3325	80	1000	500	2400	5	1	15958247	543	-11.11	1.05	12	0.00	-306.00	3251.00	7430	20240103	-54.24	2905	20241209	17.04	7430	-54.24	20240103	2905	17.04	20241209	7430	-54.24	20240103	2905	17.04	20241209	0.99	N	086040	500	79 억	156695	N	N	N	N
90	20241213	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3345	5	2	0.15	115293485	34272	90.38	3310	3435	3305	4340	2340	3340	3364.36	0.97	0	2238	3450	3395	3335	3280	3220	3422	3307	80	1000	500	2400	5	1	15958247	534	-10.93	1.03	12	0.21	-306.00	3251.00	7430	20240103	-54.98	2905	20241209	15.15	7430	-54.98	20240103	2905	15.15	20241209	7430	-54.98	20240103	2905	15.15	20241209	1.00	N	086040	500	79 억	154311	N	N	N	N
91	20241213	150659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	60	2	1.80	104147590	30944	81.60	3310	3435	3305	4340	2340	3340	3365.68	0.97	0	3059	3450	3395	3335	3280	3220	3422	3307	80	1000	500	2400	5	1	15958247	543	-11.11	1.05	12	0.19	-306.00	3251.00	7430	20240103	-54.24	2905	20241209	17.04	7430	-54.24	20240103	2905	17.04	20241209	7430	-54.24	20240103	2905	17.04	20241209	1.00	N	086040	500	79 억	154311	N	N	N	N
92	20241213	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3345	5	2	0.15	63623115	18997	50.10	3310	3395	3305	4340	2340	3340	3349.11	0.97	0	1432	3450	3395	3335	3280	3220	3422	3307	80	1000	500	2400	5	1	15958247	534	-10.93	1.03	12	0.12	-306.00	3251.00	7430	20240103	-54.98	2905	20241209	15.15	7430	-54.98	20240103	2905	15.15	20241209	7430	-54.98	20240103	2905	15.15	20241209	1.00	N	086040	500	79 억	154311	N	N	N	N
93	20241213	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3350	10	2	0.30	58328795	17415	45.92	3310	3395	3305	4340	2340	3340	3349.34	0.97	0	1589	3450	3395	3335	3280	3220	3422	3307	80	1000	500	2400	5	1	15958247	535	-10.95	1.03	12	0.11	-306.00	3251.00	7430	20240103	-54.91	2905	20241209	15.32	7430	-54.91	20240103	2905	15.32	20241209	7430	-54.91	20240103	2905	15.32	20241209	1.00	N	086040	500	79 억	154311	N	N	N	N
94	20241213	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	0	3	0.00	50324745	15025	39.62	3310	3395	3305	4340	2340	3340	3349.40	0.97	0	1171	3450	3395	3335	3280	3220	3422	3307	80	1000	500	2400	5	1	15958247	533	-10.92	1.03	12	0.09	-306.00	3251.00	7430	20240103	-55.05	2905	20241209	14.97	7430	-55.05	20240103	2905	14.97	20241209	7430	-55.05	20240103	2905	14.97	20241209	1.00	N	086040	500	79 억	154311	N	N	N	N
95	20241213	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3345	5	2	0.15	42081440	12560	33.12	3310	3395	3305	4340	2340	3340	3350.43	0.97	0	-159	3450	3395	3335	3280	3220	3422	3307	80	1000	500	2400	5	1	15958247	534	-10.93	1.03	12	0.08	-306.00	3251.00	7430	20240103	-54.98	2905	20241209	15.15	7430	-54.98	20240103	2905	15.15	20241209	7430	-54.98	20240103	2905	15.15	20241209	1.00	N	086040	500	79 억	154311	N	N	N	N
96	20241213	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	20	2	0.60	36718080	10955	28.89	3310	3395	3305	4340	2340	3340	3351.72	0.97	0	335	3450	3395	3335	3280	3220	3422	3307	80	1000	500	2400	5	1	15958247	536	-10.98	1.03	12	0.07	-306.00	3251.00	7430	20240103	-54.78	2905	20241209	15.66	7430	-54.78	20240103	2905	15.66	20241209	7430	-54.78	20240103	2905	15.66	20241209	1.00	N	086040	500	79 억	154311	N	N	N	N
97	20241213	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	-10	5	-0.30	433610	131	0.35	3310	3330	3305	4340	2340	3340	3310.00	0.97	0	94	3450	3395	3335	3280	3220	3422	3307	80	1000	500	2400	5	1	15958247	531	-10.88	1.02	12	0.00	-306.00	3251.00	7430	20240103	-55.18	2905	20241209	14.63	7430	-55.18	20240103	2905	14.63	20241209	7430	-55.18	20240103	2905	14.63	20241209	1.00	N	086040	500	79 억	154311	N	N	N	N
98	20241212	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	60	2	1.83	125493590	37635	173.34	3335	3390	3275	4260	2300	3280	3334.49	1.01	0	-6415	3373	3326	3253	3206	3133	3350	3230	80	980	500	2360	5	1	15958247	533	-10.92	1.03	12	0.24	-306.00	3251.00	7430	20240103	-55.05	2905	20241209	14.97	7430	-55.05	20240103	2905	14.97	20241209	7430	-55.05	20240103	2905	14.97	20241209	1.01	N	086040	500	79 억	160872	N	N	N	N
99	20241212	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3350	70	2	2.13	119015225	35687	164.37	3335	3390	3275	4260	2300	3280	3334.97	1.01	0	-6014	3373	3326	3253	3206	3133	3350	3230	80	980	500	2360	5	1	15958247	535	-10.95	1.03	12	0.22	-306.00	3251.00	7430	20240103	-54.91	2905	20241209	15.32	7430	-54.91	20240103	2905	15.32	20241209	7430	-54.91	20240103	2905	15.32	20241209	1.01	N	086040	500	79 억	160872	N	N	N	N
100	20241212	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	50	2	1.52	108118810	32422	149.33	3335	3390	3275	4260	2300	3280	3334.74	1.01	0	-6583	3373	3326	3253	3206	3133	3350	3230	80	980	500	2360	5	1	15958247	531	-10.88	1.02	12	0.20	-306.00	3251.00	7430	20240103	-55.18	2905	20241209	14.63	7430	-55.18	20240103	2905	14.63	20241209	7430	-55.18	20240103	2905	14.63	20241209	1.01	N	086040	500	79 억	160872	N	N	N	N
101	20241212	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3285	5	2	0.15	76835545	23095	106.37	3335	3380	3275	4260	2300	3280	3326.93	1.01	0	-5361	3373	3326	3253	3206	3133	3350	3230	80	980	500	2360	5	1	15958247	524	-10.74	1.01	12	0.14	-306.00	3251.00	7430	20240103	-55.79	2905	20241209	13.08	7430	-55.79	20240103	2905	13.08	20241209	7430	-55.79	20240103	2905	13.08	20241209	1.01	N	086040	500	79 억	160872	N	N	N	N
102	20241212	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3325	45	2	1.37	70298855	21113	97.24	3335	3380	3280	4260	2300	3280	3329.65	1.01	0	-4772	3373	3326	3253	3206	3133	3350	3230	80	980	500	2360	5	1	15958247	531	-10.87	1.02	12	0.13	-306.00	3251.00	7430	20240103	-55.25	2905	20241209	14.46	7430	-55.25	20240103	2905	14.46	20241209	7430	-55.25	20240103	2905	14.46	20241209	1.01	N	086040	500	79 억	160872	N	N	N	N
103	20241212	110651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3325	45	2	1.37	62697115	18813	86.65	3335	3380	3280	4260	2300	3280	3332.65	1.01	0	-4594	3373	3326	3253	3206	3133	3350	3230	80	980	500	2360	5	1	15958247	531	-10.87	1.02	12	0.12	-306.00	3251.00	7430	20240103	-55.25	2905	20241209	14.46	7430	-55.25	20240103	2905	14.46	20241209	7430	-55.25	20240103	2905	14.46	20241209	1.01	N	086040	500	79 억	160872	N	N	N	N
104	20241212	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	10	2	0.30	54686920	16396	75.52	3335	3380	3280	4260	2300	3280	3335.38	1.01	0	-4199	3373	3326	3253	3206	3133	3350	3230	80	980	500	2360	5	1	15958247	525	-10.75	1.01	12	0.10	-306.00	3251.00	7430	20240103	-55.72	2905	20241209	13.25	7430	-55.72	20240103	2905	13.25	20241209	7430	-55.72	20240103	2905	13.25	20241209	1.01	N	086040	500	79 억	160872	N	N	N	N
105	20241212	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3325	45	2	1.37	520720	157	0.72	3335	3335	3280	4260	2300	3280	3316.69	1.01	0	-19	3373	3326	3253	3206	3133	3350	3230	80	980	500	2360	5	1	15958247	531	-10.87	1.02	12	0.00	-306.00	3251.00	7430	20240103	-55.25	2905	20241209	14.46	7430	-55.25	20240103	2905	14.46	20241209	7430	-55.25	20240103	2905	14.46	20241209	1.01	N	086040	500	79 억	160872	N	N	N	N
106	20241211	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3280	100	2	3.14	70475875	21604	52.81	3190	3300	3180	4130	2230	3180	3262.17	1.00	0	832	3313	3246	3123	3056	2933	3280	3090	80	950	500	2280	5	1	15958247	523	-10.72	1.01	12	0.14	-306.00	3251.00	7430	20240103	-55.85	2905	20241209	12.91	7430	-55.85	20240103	2905	12.91	20241209	7430	-55.85	20240103	2905	12.91	20241209	1.02	N	086040	500	79 억	160040	N	N	N	N
107	20241211	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	90	2	2.83	63226710	19391	47.40	3190	3300	3180	4130	2230	3180	3260.62	1.00	0	791	3313	3246	3123	3056	2933	3280	3090	80	950	500	2280	5	1	15958247	522	-10.69	1.01	12	0.12	-306.00	3251.00	7430	20240103	-55.99	2905	20241209	12.56	7430	-55.99	20240103	2905	12.56	20241209	7430	-55.99	20240103	2905	12.56	20241209	1.02	N	086040	500	79 억	160040	N	N	N	N
108	20241211	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	80	2	2.52	56916865	17459	42.68	3190	3300	3180	4130	2230	3180	3260.03	1.00	0	665	3313	3246	3123	3056	2933	3280	3090	80	950	500	2280	5	1	15958247	520	-10.65	1.00	12	0.11	-306.00	3251.00	7430	20240103	-56.12	2905	20241209	12.22	7430	-56.12	20240103	2905	12.22	20241209	7430	-56.12	20240103	2905	12.22	20241209	1.02	N	086040	500	79 억	160040	N	N	N	N
109	20241211	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	45	2	1.42	51384455	15769	38.55	3190	3300	3180	4130	2230	3180	3258.57	1.00	0	796	3313	3246	3123	3056	2933	3280	3090	80	950	500	2280	5	1	15958247	515	-10.54	0.99	12	0.10	-306.00	3251.00	7430	20240103	-56.59	2905	20241209	11.02	7430	-56.59	20240103	2905	11.02	20241209	7430	-56.59	20240103	2905	11.02	20241209	1.02	N	086040	500	79 억	160040	N	N	N	N
110	20241211	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	75	2	2.36	45936255	14092	34.45	3190	3300	3180	4130	2230	3180	3259.74	1.00	0	90	3313	3246	3123	3056	2933	3280	3090	80	950	500	2280	5	1	15958247	519	-10.64	1.00	12	0.09	-306.00	3251.00	7430	20240103	-56.19	2905	20241209	12.05	7430	-56.19	20240103	2905	12.05	20241209	7430	-56.19	20240103	2905	12.05	20241209	1.02	N	086040	500	79 억	160040	N	N	N	N
111	20241211	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	80	2	2.52	43165495	13241	32.37	3190	3300	3180	4130	2230	3180	3259.99	1.00	0	348	3313	3246	3123	3056	2933	3280	3090	80	950	500	2280	5	1	15958247	520	-10.65	1.00	12	0.08	-306.00	3251.00	7430	20240103	-56.12	2905	20241209	12.22	7430	-56.12	20240103	2905	12.22	20241209	7430	-56.12	20240103	2905	12.22	20241209	1.02	N	086040	500	79 억	160040	N	N	N	N
112	20241211	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	110	2	3.46	40312240	12370	30.24	3190	3300	3180	4130	2230	3180	3258.87	1.00	0	332	3313	3246	3123	3056	2933	3280	3090	80	950	500	2280	5	1	15958247	525	-10.75	1.01	12	0.08	-306.00	3251.00	7430	20240103	-55.72	2905	20241209	13.25	7430	-55.72	20240103	2905	13.25	20241209	7430	-55.72	20240103	2905	13.25	20241209	1.02	N	086040	500	79 억	160040	N	N	N	N
113	20241211	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	20	2	0.63	296495	93	0.23	3190	3200	3180	4130	2230	3180	3188.12	1.00	0	-80	3313	3246	3123	3056	2933	3280	3090	80	950	500	2280	5	1	15958247	511	-10.46	0.98	12	0.00	-306.00	3251.00	7430	20240103	-56.93	2905	20241209	10.15	7430	-56.93	20240103	2905	10.15	20241209	7430	-56.93	20240103	2905	10.15	20241209	1.02	N	086040	500	79 억	160040	N	N	N	N
114	20241210	160650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	180	2	6.00	127864215	40908	75.23	3000	3190	3000	3900	2100	3000	3125.65	0.94	0	10567	3236	3117	3011	2892	2786	3065	2840	80	900	500	2160	5	1	15958247	507	-10.39	0.98	12	0.26	-306.00	3251.00	7430	20240103	-57.20	2905	20241209	9.47	7430	-57.20	20240103	2905	9.47	20241209	7430	-57.20	20240103	2905	9.47	20241209	1.03	N	086040	500	79 억	149744	N	N	N	N
115	20241210	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	170	2	5.67	121621870	38935	71.60	3000	3190	3000	3900	2100	3000	3123.72	0.94	0	10661	3236	3117	3011	2892	2786	3065	2840	80	900	500	2160	5	1	15958247	506	-10.36	0.98	12	0.24	-306.00	3251.00	7430	20240103	-57.34	2905	20241209	9.12	7430	-57.34	20240103	2905	9.12	20241209	7430	-57.34	20240103	2905	9.12	20241209	1.03	N	086040	500	79 억	149744	N	N	N	N
116	20241210	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	155	2	5.17	118657280	37996	69.87	3000	3190	3000	3900	2100	3000	3122.89	0.94	0	10656	3236	3117	3011	2892	2786	3065	2840	80	900	500	2160	5	1	15958247	503	-10.31	0.97	12	0.24	-306.00	3251.00	7430	20240103	-57.54	2905	20241209	8.61	7430	-57.54	20240103	2905	8.61	20241209	7430	-57.54	20240103	2905	8.61	20241209	1.03	N	086040	500	79 억	149744	N	N	N	N
117	20241210	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	125	2	4.17	91134925	29282	53.85	3000	3180	3000	3900	2100	3000	3112.32	0.94	0	5909	3236	3117	3011	2892	2786	3065	2840	80	900	500	2160	5	1	15958247	499	-10.21	0.96	12	0.18	-306.00	3251.00	7430	20240103	-57.94	2905	20241209	7.57	7430	-57.94	20240103	2905	7.57	20241209	7430	-57.94	20240103	2905	7.57	20241209	1.03	N	086040	500	79 억	149744	N	N	N	N
118	20241210	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	140	2	4.67	83167345	26708	49.11	3000	3180	3000	3900	2100	3000	3113.95	0.94	0	5459	3236	3117	3011	2892	2786	3065	2840	80	900	500	2160	5	1	15958247	501	-10.26	0.97	12	0.17	-306.00	3251.00	7430	20240103	-57.74	2905	20241209	8.09	7430	-57.74	20240103	2905	8.09	20241209	7430	-57.74	20240103	2905	8.09	20241209	1.03	N	086040	500	79 억	149744	N	N	N	N
119	20241210	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	130	2	4.33	66311230	21312	39.19	3000	3180	3000	3900	2100	3000	3111.45	0.94	0	2939	3236	3117	3011	2892	2786	3065	2840	80	900	500	2160	5	1	15958247	499	-10.23	0.96	12	0.13	-306.00	3251.00	7430	20240103	-57.87	2905	20241209	7.75	7430	-57.87	20240103	2905	7.75	20241209	7430	-57.87	20240103	2905	7.75	20241209	1.03	N	086040	500	79 억	149744	N	N	N	N
120	20241210	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	130	2	4.33	65421375	21027	38.67	3000	3180	3000	3900	2100	3000	3111.30	0.94	0	2930	3236	3117	3011	2892	2786	3065	2840	80	900	500	2160	5	1	15958247	499	-10.23	0.96	12	0.13	-306.00	3251.00	7430	20240103	-57.87	2905	20241209	7.75	7430	-57.87	20240103	2905	7.75	20241209	7430	-57.87	20240103	2905	7.75	20241209	1.03	N	086040	500	79 억	149744	N	N	N	N
121	20241210	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	40	2	1.33	11134470	3670	6.75	3000	3135	3000	3900	2100	3000	3033.92	0.94	0	51	3236	3117	3011	2892	2786	3065	2840	80	900	500	2160	5	1	15958247	485	-9.93	0.94	12	0.02	-306.00	3251.00	7430	20240103	-59.08	2905	20241209	4.65	7430	-59.08	20240103	2905	4.65	20241209	7430	-59.08	20240103	2905	4.65	20241209	1.03	N	086040	500	79 억	149744	N	N	N	N
122	20241209	160648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3000	-130	5	-4.15	161437770	54239	95.30	3130	3130	2905	4065	2195	3130	2976.38	1.08	0	-22016	3290	3210	3105	3025	2920	3250	3065	80	935	500	2250	5	1	15958247	479	-9.80	0.92	12	0.34	-306.00	3251.00	7430	20240103	-59.62	2905	20241209	3.27	7430	-59.62	20240103	2905	3.27	20241209	7430	-59.62	20240103	2905	3.27	20241209	1.04	N	086040	500	79 억	171759	N	N	N	N
123	20241209	150649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2980	-150	5	-4.79	152418300	51227	90.01	3130	3130	2905	4065	2195	3130	2975.35	1.08	0	-20166	3290	3210	3105	3025	2920	3250	3065	80	935	500	2250	5	1	15958247	476	-9.74	0.92	12	0.32	-306.00	3251.00	7430	20240103	-59.89	2905	20241209	2.58	7430	-59.89	20240103	2905	2.58	20241209	7430	-59.89	20240103	2905	2.58	20241209	1.04	N	086040	500	79 억	171759	N	N	N	N
124	20241209	140649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2960	-170	5	-5.43	86938120	29073	51.09	3130	3130	2935	4065	2195	3130	2990.34	1.08	0	-8450	3290	3210	3105	3025	2920	3250	3065	80	935	500	2250	5	1	15958247	472	-9.67	0.91	12	0.18	-306.00	3251.00	7430	20240103	-60.16	2935	20241209	0.85	7430	-60.16	20240103	2935	0.85	20241209	7430	-60.16	20240103	2935	0.85	20241209	1.04	N	086040	500	79 억	171759	N	N	N	N
125	20241209	130652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2940	-190	5	-6.07	65656295	21888	38.46	3130	3130	2935	4065	2195	3130	2999.65	1.08	0	-8038	3290	3210	3105	3025	2920	3250	3065	80	935	500	2250	5	1	15958247	469	-9.61	0.90	12	0.14	-306.00	3251.00	7430	20240103	-60.43	2935	20241209	0.17	7430	-60.43	20240103	2935	0.17	20241209	7430	-60.43	20240103	2935	0.17	20241209	1.04	N	086040	500	79 억	171759	N	N	N	N
126	20241209	120648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2970	-160	5	-5.11	55195285	18348	32.24	3130	3130	2945	4065	2195	3130	3008.25	1.08	0	-6074	3290	3210	3105	3025	2920	3250	3065	80	935	500	2250	5	1	15958247	474	-9.71	0.91	12	0.11	-306.00	3251.00	7430	20240103	-60.03	2945	20241209	0.85	7430	-60.03	20240103	2945	0.85	20241209	7430	-60.03	20240103	2945	0.85	20241209	1.04	N	086040	500	79 억	171759	N	N	N	N
127	20241209	110649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3010	-120	5	-3.83	33222880	10947	19.24	3130	3130	2950	4065	2195	3130	3034.88	1.08	0	-2705	3290	3210	3105	3025	2920	3250	3065	80	935	500	2250	5	1	15958247	480	-9.84	0.93	12	0.07	-306.00	3251.00	7430	20240103	-59.49	2950	20241209	2.03	7430	-59.49	20240103	2950	2.03	20241209	7430	-59.49	20240103	2950	2.03	20241209	1.04	N	086040	500	79 억	171759	N	N	N	N
128	20241209	100647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-40	5	-1.28	19183165	6281	11.04	3130	3130	3010	4065	2195	3130	3054.16	1.08	0	-2921	3290	3210	3105	3025	2920	3250	3065	80	935	500	2250	5	1	15958247	493	-10.10	0.95	12	0.04	-306.00	3251.00	7430	20240103	-58.41	3000	20241206	3.00	7430	-58.41	20240103	3000	3.00	20241206	7430	-58.41	20240103	3000	3.00	20241206	1.04	N	086040	500	79 억	171759	N	N	N	N
129	20241209	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-50	5	-1.60	2927920	945	1.66	3130	3130	3080	4065	2195	3130	3098.33	1.08	0	-381	3290	3210	3105	3025	2920	3250	3065	80	935	500	2250	5	1	15958247	492	-10.07	0.95	12	0.01	-306.00	3251.00	7430	20240103	-58.55	3000	20241206	2.67	7430	-58.55	20240103	3000	2.67	20241206	7430	-58.55	20240103	3000	2.67	20241206	1.04	N	086040	500	79 억	171759	N	N	N	N
130	20241206	160642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3130	-20	5	-0.63	174970075	56910	186.92	3115	3185	3000	4095	2205	3150	3074.50	1.13	0	-9307	3253	3201	3133	3081	3013	3167	3047	80	945	500	2260	5	1	15958247	499	-10.23	0.96	12	0.36	-306.00	3251.00	7430	20240103	-57.87	3000	20241206	4.33	7430	-57.87	20240103	3000	4.33	20241206	7430	-57.87	20240103	3000	4.33	20241206	1.05	N	086040	500	79 억	181038	N	N	N	N
131	20241206	150646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	-10	5	-0.32	163083685	53124	174.49	3115	3185	3000	4095	2205	3150	3069.87	1.13	0	-6223	3253	3201	3133	3081	3013	3167	3047	80	945	500	2260	5	1	15958247	501	-10.26	0.97	12	0.33	-306.00	3251.00	7430	20240103	-57.74	3000	20241206	4.67	7430	-57.74	20240103	3000	4.67	20241206	7430	-57.74	20240103	3000	4.67	20241206	1.05	N	086040	500	79 억	181038	N	N	N	N
132	20241206	140644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3025	-125	5	-3.97	143033980	46666	153.27	3115	3185	3000	4095	2205	3150	3065.06	1.13	0	-2354	3253	3201	3133	3081	3013	3167	3047	80	945	500	2260	5	1	15958247	483	-9.89	0.93	12	0.29	-306.00	3251.00	7430	20240103	-59.29	3000	20241206	0.83	7430	-59.29	20240103	3000	0.83	20241206	7430	-59.29	20240103	3000	0.83	20241206	1.05	N	086040	500	79 억	181038	N	N	N	N
133	20241206	130644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3005	-145	5	-4.60	130029940	42357	139.12	3115	3185	3000	4095	2205	3150	3069.86	1.13	0	-2258	3253	3201	3133	3081	3013	3167	3047	80	945	500	2260	5	1	15958247	480	-9.82	0.92	12	0.27	-306.00	3251.00	7430	20240103	-59.56	3000	20241206	0.17	7430	-59.56	20240103	3000	0.17	20241206	7430	-59.56	20240103	3000	0.17	20241206	1.05	N	086040	500	79 억	181038	N	N	N	N
134	20241206	120641	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3040	-110	5	-3.49	105792065	34325	112.74	3115	3185	3010	4095	2205	3150	3082.07	1.13	0	244	3253	3201	3133	3081	3013	3167	3047	80	945	500	2260	5	1	15958247	485	-9.93	0.94	12	0.22	-306.00	3251.00	7430	20240103	-59.08	3010	20241206	1.00	7430	-59.08	20240103	3010	1.00	20241206	7430	-59.08	20240103	3010	1.00	20241206	1.05	N	086040	500	79 억	181038	N	N	N	N
135	20241206	110642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3025	-125	5	-3.97	87563415	28324	93.03	3115	3185	3010	4095	2205	3150	3091.49	1.13	0	-940	3253	3201	3133	3081	3013	3167	3047	80	945	500	2260	5	1	15958247	483	-9.89	0.93	12	0.18	-306.00	3251.00	7430	20240103	-59.29	3010	20241206	0.50	7430	-59.29	20240103	3010	0.50	20241206	7430	-59.29	20240103	3010	0.50	20241206	1.05	N	086040	500	79 억	181038	N	N	N	N
136	20241206	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-40	5	-1.27	32823390	10459	34.35	3115	3185	3085	4095	2205	3150	3138.29	1.13	0	2190	3253	3201	3133	3081	3013	3167	3047	80	945	500	2260	5	1	15958247	496	-10.16	0.96	12	0.07	-306.00	3251.00	7430	20240103	-58.14	3010	20241203	3.32	7430	-58.14	20240103	3010	3.32	20241203	7430	-58.14	20240103	3010	3.32	20241203	1.05	N	086040	500	79 억	181038	N	N	N	N
137	20241206	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	-25	5	-0.79	3854550	1243	4.08	3115	3125	3085	4095	2205	3150	3101.01	1.13	0	746	3253	3201	3133	3081	3013	3167	3047	80	945	500	2260	5	1	15958247	499	-10.21	0.96	12	0.01	-306.00	3251.00	7430	20240103	-57.94	3010	20241203	3.82	7430	-57.94	20240103	3010	3.82	20241203	7430	-57.94	20240103	3010	3.82	20241203	1.05	N	086040	500	79 억	181038	N	N	N	N
138	20241205	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-45	5	-1.41	91414160	29146	56.83	3170	3185	3065	4150	2240	3195	3136.42	1.26	0	-19509	3398	3296	3158	3056	2918	3347	3107	80	955	500	2300	5	1	15958247	503	-10.29	0.97	12	0.18	-306.00	3251.00	7430	20240103	-57.60	3010	20241203	4.65	7430	-57.60	20240103	3010	4.65	20241203	7430	-57.60	20240103	3010	4.65	20241203	1.04	N	086040	500	79 억	200547	N	N	N	N
139	20241205	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3185	-10	5	-0.31	85609830	27306	53.24	3170	3185	3065	4150	2240	3195	3135.20	1.26	0	-18926	3398	3296	3158	3056	2918	3347	3107	80	955	500	2300	5	1	15958247	508	-10.41	0.98	12	0.17	-306.00	3251.00	7430	20240103	-57.13	3010	20241203	5.81	7430	-57.13	20240103	3010	5.81	20241203	7430	-57.13	20240103	3010	5.81	20241203	1.04	N	086040	500	79 억	200547	N	N	N	N
140	20241205	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-55	5	-1.72	62687885	20034	39.06	3170	3180	3065	4150	2240	3195	3129.07	1.26	0	-15362	3398	3296	3158	3056	2918	3347	3107	80	955	500	2300	5	1	15958247	501	-10.26	0.97	12	0.13	-306.00	3251.00	7430	20240103	-57.74	3010	20241203	4.32	7430	-57.74	20240103	3010	4.32	20241203	7430	-57.74	20240103	3010	4.32	20241203	1.04	N	086040	500	79 억	200547	N	N	N	N
141	20241205	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-85	5	-2.66	49704700	15878	30.96	3170	3180	3065	4150	2240	3195	3130.41	1.26	0	-11384	3398	3296	3158	3056	2918	3347	3107	80	955	500	2300	5	1	15958247	496	-10.16	0.96	12	0.10	-306.00	3251.00	7430	20240103	-58.14	3010	20241203	3.32	7430	-58.14	20240103	3010	3.32	20241203	7430	-58.14	20240103	3010	3.32	20241203	1.04	N	086040	500	79 억	200547	N	N	N	N
142	20241205	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	-50	5	-1.56	47155185	15061	29.37	3170	3180	3065	4150	2240	3195	3130.95	1.26	0	-10783	3398	3296	3158	3056	2918	3347	3107	80	955	500	2300	5	1	15958247	502	-10.28	0.97	12	0.09	-306.00	3251.00	7430	20240103	-57.67	3010	20241203	4.49	7430	-57.67	20240103	3010	4.49	20241203	7430	-57.67	20240103	3010	4.49	20241203	1.04	N	086040	500	79 억	200547	N	N	N	N
143	20241205	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-55	5	-1.72	39103775	12488	24.35	3170	3180	3065	4150	2240	3195	3131.31	1.26	0	-9187	3398	3296	3158	3056	2918	3347	3107	80	955	500	2300	5	1	15958247	501	-10.26	0.97	12	0.08	-306.00	3251.00	7430	20240103	-57.74	3010	20241203	4.32	7430	-57.74	20240103	3010	4.32	20241203	7430	-57.74	20240103	3010	4.32	20241203	1.04	N	086040	500	79 억	200547	N	N	N	N
144	20241205	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-80	5	-2.50	11918315	3816	7.44	3170	3180	3065	4150	2240	3195	3123.25	1.26	0	-2067	3398	3296	3158	3056	2918	3347	3107	80	955	500	2300	5	1	15958247	497	-10.18	0.96	12	0.02	-306.00	3251.00	7430	20240103	-58.08	3010	20241203	3.49	7430	-58.08	20240103	3010	3.49	20241203	7430	-58.08	20240103	3010	3.49	20241203	1.04	N	086040	500	79 억	200547	N	N	N	N
145	20241205	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	-40	5	-1.25	1936840	611	1.19	3170	3170	3155	4150	2240	3195	3169.95	1.26	0	-402	3398	3296	3158	3056	2918	3347	3107	80	955	500	2300	5	1	15958247	503	-10.31	0.97	12	0.00	-306.00	3251.00	7430	20240103	-57.54	3010	20241203	4.82	7430	-57.54	20240103	3010	4.82	20241203	7430	-57.54	20240103	3010	4.82	20241203	1.04	N	086040	500	79 억	200547	N	N	N	N
146	20241204	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	55	2	1.75	160148860	51284	299.59	3020	3260	3020	4080	2200	3140	3122.69	1.27	0	-2904	3306	3222	3116	3032	2926	3265	3075	80	940	500	2260	5	1	15958247	510	-10.44	0.98	12	0.32	-306.00	3251.00	7430	20240103	-57.00	3010	20241203	6.15	7430	-57.00	20240103	3010	6.15	20241203	7430	-57.00	20240103	3010	6.15	20241203	1.04	N	086040	500	79 억	203451	N	N	N	N
147	20241204	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	110	2	3.50	156602740	50175	293.11	3020	3260	3020	4080	2200	3140	3121.13	1.27	0	-2270	3306	3222	3116	3032	2926	3265	3075	80	940	500	2260	5	1	15958247	519	-10.62	1.00	12	0.31	-306.00	3251.00	7430	20240103	-56.26	3010	20241203	7.97	7430	-56.26	20240103	3010	7.97	20241203	7430	-56.26	20240103	3010	7.97	20241203	1.04	N	086040	500	79 억	203451	N	N	N	N
148	20241204	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-40	5	-1.27	92969130	30303	177.02	3020	3130	3020	4080	2200	3140	3067.98	1.27	0	-273	3306	3222	3116	3032	2926	3265	3075	80	940	500	2260	5	1	15958247	495	-10.13	0.95	12	0.19	-306.00	3251.00	7430	20240103	-58.28	3010	20241203	2.99	7430	-58.28	20240103	3010	2.99	20241203	7430	-58.28	20240103	3010	2.99	20241203	1.04	N	086040	500	79 억	203451	N	N	N	N
149	20241204	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-40	5	-1.27	78310410	25570	149.37	3020	3125	3020	4080	2200	3140	3062.59	1.27	0	320	3306	3222	3116	3032	2926	3265	3075	80	940	500	2260	5	1	15958247	495	-10.13	0.95	12	0.16	-306.00	3251.00	7430	20240103	-58.28	3010	20241203	2.99	7430	-58.28	20240103	3010	2.99	20241203	7430	-58.28	20240103	3010	2.99	20241203	1.04	N	086040	500	79 억	203451	N	N	N	N
150	20241204	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-65	5	-2.07	69089675	22555	131.76	3020	3125	3020	4080	2200	3140	3063.16	1.27	0	94	3306	3222	3116	3032	2926	3265	3075	80	940	500	2260	5	1	15958247	491	-10.05	0.95	12	0.14	-306.00	3251.00	7430	20240103	-58.61	3010	20241203	2.16	7430	-58.61	20240103	3010	2.16	20241203	7430	-58.61	20240103	3010	2.16	20241203	1.04	N	086040	500	79 억	203451	N	N	N	N
151	20241204	110609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	-85	5	-2.71	55471520	18088	105.67	3020	3125	3020	4080	2200	3140	3066.76	1.27	0	-193	3306	3222	3116	3032	2926	3265	3075	80	940	500	2260	5	1	15958247	488	-9.98	0.94	12	0.11	-306.00	3251.00	7430	20240103	-58.88	3010	20241203	1.50	7430	-58.88	20240103	3010	1.50	20241203	7430	-58.88	20240103	3010	1.50	20241203	1.04	N	086040	500	79 억	203451	N	N	N	N
152	20241204	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-75	5	-2.39	41772880	13594	79.41	3020	3125	3020	4080	2200	3140	3072.89	1.27	0	1476	3306	3222	3116	3032	2926	3265	3075	80	940	500	2260	5	1	15958247	489	-10.02	0.94	12	0.09	-306.00	3251.00	7430	20240103	-58.75	3010	20241203	1.83	7430	-58.75	20240103	3010	1.83	20241203	7430	-58.75	20240103	3010	1.83	20241203	1.04	N	086040	500	79 억	203451	N	N	N	N
153	20241204	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	-15	5	-0.48	22079415	7179	41.94	3020	3125	3020	4080	2200	3140	3075.56	1.27	0	3786	3306	3222	3116	3032	2926	3265	3075	80	940	500	2260	5	1	15958247	499	-10.21	0.96	12	0.04	-306.00	3251.00	7430	20240103	-57.94	3010	20241203	3.82	7430	-57.94	20240103	3010	3.82	20241203	7430	-57.94	20240103	3010	3.82	20241203	1.04	N	086040	500	79 억	203451	N	N	N	N
154	20241203	160648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	50	2	1.62	52984460	17114	89.35	3010	3200	3010	4015	2165	3090	3095.97	1.25	0	3223	3266	3177	3126	3037	2986	3152	3012	80	925	500	2220	5	1	15958247	501	-10.26	0.97	12	0.11	-306.00	3251.00	7430	20240103	-57.74	3010	20241203	4.32	7430	-57.74	20240103	3010	4.32	20241203	7430	-57.74	20240103	3010	4.32	20241203	1.09	N	086040	500	79 억	200228	N	N	N	N
155	20241203	150714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3150	60	2	1.94	52340650	16909	88.28	3010	3200	3010	4015	2165	3090	3095.43	1.25	0	3171	3266	3177	3126	3037	2986	3152	3012	80	925	500	2220	5	1	15958247	503	-10.29	0.97	12	0.11	-306.00	3251.00	7430	20240103	-57.60	3010	20241203	4.65	7430	-57.60	20240103	3010	4.65	20241203	7430	-57.60	20240103	3010	4.65	20241203	1.09	N	086040	500	79 억	200228	N	N	N	N
156	20241203	140700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3165	75	2	2.43	45092390	14603	76.24	3010	3200	3010	4015	2165	3090	3087.89	1.25	0	3198	3266	3177	3126	3037	2986	3152	3012	80	925	500	2220	5	1	15958247	505	-10.34	0.97	12	0.09	-306.00	3251.00	7430	20240103	-57.40	3010	20241203	5.15	7430	-57.40	20240103	3010	5.15	20241203	7430	-57.40	20240103	3010	5.15	20241203	1.09	N	086040	500	79 억	200228	N	N	N	N
157	20241203	130700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3175	85	2	2.75	42866635	13897	72.56	3010	3200	3010	4015	2165	3090	3084.60	1.25	0	3235	3266	3177	3126	3037	2986	3152	3012	80	925	500	2220	5	1	15958247	507	-10.38	0.98	12	0.09	-306.00	3251.00	7430	20240103	-57.27	3010	20241203	5.48	7430	-57.27	20240103	3010	5.48	20241203	7430	-57.27	20240103	3010	5.48	20241203	1.09	N	086040	500	79 억	200228	N	N	N	N
158	20241203	120712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3185	95	2	3.07	41344370	13416	70.05	3010	3200	3010	4015	2165	3090	3081.72	1.25	0	3396	3266	3177	3126	3037	2986	3152	3012	80	925	500	2220	5	1	15958247	508	-10.41	0.98	12	0.08	-306.00	3251.00	7430	20240103	-57.13	3010	20241203	5.81	7430	-57.13	20240103	3010	5.81	20241203	7430	-57.13	20240103	3010	5.81	20241203	1.09	N	086040	500	79 억	200228	N	N	N	N
159	20241203	110655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3155	65	2	2.10	32469770	10610	55.40	3010	3160	3010	4015	2165	3090	3060.30	1.25	0	2095	3266	3177	3126	3037	2986	3152	3012	80	925	500	2220	5	1	15958247	503	-10.31	0.97	12	0.07	-306.00	3251.00	7430	20240103	-57.54	3010	20241203	4.82	7430	-57.54	20240103	3010	4.82	20241203	7430	-57.54	20240103	3010	4.82	20241203	1.09	N	086040	500	79 억	200228	N	N	N	N
160	20241203	100643	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3160	70	2	2.27	28366350	9297	48.54	3010	3160	3010	4015	2165	3090	3051.13	1.25	0	2162	3266	3177	3126	3037	2986	3152	3012	80	925	500	2220	5	1	15958247	504	-10.33	0.97	12	0.06	-306.00	3251.00	7430	20240103	-57.47	3010	20241203	4.98	7430	-57.47	20240103	3010	4.98	20241203	7430	-57.47	20240103	3010	4.98	20241203	1.09	N	086040	500	79 억	200228	N	N	N	N
161	20241203	090639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3110	20	2	0.65	21533670	7113	37.14	3010	3110	3010	4015	2165	3090	3027.37	1.25	0	1745	3266	3177	3126	3037	2986	3152	3012	80	925	500	2220	5	1	15958247	496	-10.16	0.96	12	0.04	-306.00	3251.00	7430	20240103	-58.14	3010	20241203	3.32	7430	-58.14	20240103	3010	3.32	20241203	7430	-58.14	20240103	3010	3.32	20241203	1.09	N	086040	500	79 억	200228	N	N	N	N
162	20241202	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-75	5	-2.37	59321425	18987	72.91	3155	3215	3075	4110	2220	3165	3125.44	1.29	0	-5021	3398	3281	3218	3101	3038	3250	3070	80	945	500	2270	5	1	15958247	493	-10.10	0.95	12	0.12	-306.00	3251.00	7430	20240103	-58.41	3040	20241115	1.64	7430	-58.41	20240103	3040	1.64	20241115	7430	-58.41	20240103	3040	1.64	20241115	1.10	N	086040	500	79 억	205435	N	N	N	N
163	20241202	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-55	5	-1.74	47097550	15032	57.72	3155	3215	3075	4110	2220	3165	3133.15	1.29	0	-6177	3398	3281	3218	3101	3038	3250	3070	80	945	500	2270	5	1	15958247	496	-10.16	0.96	12	0.09	-306.00	3251.00	7430	20240103	-58.14	3040	20241115	2.30	7430	-58.14	20240103	3040	2.30	20241115	7430	-58.14	20240103	3040	2.30	20241115	1.10	N	086040	500	79 억	205435	N	N	N	N
164	20241202	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	-35	5	-1.11	38637000	12301	47.24	3155	3215	3075	4110	2220	3165	3140.96	1.29	0	-6616	3398	3281	3218	3101	3038	3250	3070	80	945	500	2270	5	1	15958247	499	-10.23	0.96	12	0.08	-306.00	3251.00	7430	20240103	-57.87	3040	20241115	2.96	7430	-57.87	20240103	3040	2.96	20241115	7430	-57.87	20240103	3040	2.96	20241115	1.10	N	086040	500	79 억	205435	N	N	N	N
165	20241202	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-70	5	-2.21	36832975	11724	45.02	3155	3215	3075	4110	2220	3165	3141.67	1.29	0	-6351	3398	3281	3218	3101	3038	3250	3070	80	945	500	2270	5	1	15958247	494	-10.11	0.95	12	0.07	-306.00	3251.00	7430	20240103	-58.34	3040	20241115	1.81	7430	-58.34	20240103	3040	1.81	20241115	7430	-58.34	20240103	3040	1.81	20241115	1.10	N	086040	500	79 억	205435	N	N	N	N
166	20241202	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	-30	5	-0.95	23582870	7447	28.60	3155	3215	3115	4110	2220	3165	3166.76	1.29	0	-4049	3398	3281	3218	3101	3038	3250	3070	80	945	500	2270	5	1	15958247	500	-10.25	0.96	12	0.05	-306.00	3251.00	7430	20240103	-57.81	3040	20241115	3.12	7430	-57.81	20240103	3040	3.12	20241115	7430	-57.81	20240103	3040	3.12	20241115	1.10	N	086040	500	79 억	205435	N	N	N	N
167	20241202	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	-20	5	-0.63	21545800	6797	26.10	3155	3215	3135	4110	2220	3165	3169.90	1.29	0	-3668	3398	3281	3218	3101	3038	3250	3070	80	945	500	2270	5	1	15958247	502	-10.28	0.97	12	0.04	-306.00	3251.00	7430	20240103	-57.67	3040	20241115	3.45	7430	-57.67	20240103	3040	3.45	20241115	7430	-57.67	20240103	3040	3.45	20241115	1.10	N	086040	500	79 억	205435	N	N	N	N
168	20241202	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	0	3	0.00	18390975	5795	22.25	3155	3215	3155	4110	2220	3165	3173.59	1.29	0	-2916	3398	3281	3218	3101	3038	3250	3070	80	945	500	2270	5	1	15958247	505	-10.34	0.97	12	0.04	-306.00	3251.00	7430	20240103	-57.40	3040	20241115	4.11	7430	-57.40	20240103	3040	4.11	20241115	7430	-57.40	20240103	3040	4.11	20241115	1.10	N	086040	500	79 억	205435	N	N	N	N
169	20241202	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	50	2	1.58	1612670	510	1.96	3155	3215	3155	4110	2220	3165	3162.10	1.29	0	114	3398	3281	3218	3101	3038	3250	3070	80	945	500	2270	5	1	15958247	513	-10.51	0.99	12	0.00	-306.00	3251.00	7430	20240103	-56.73	3040	20241115	5.76	7430	-56.73	20240103	3040	5.76	20241115	7430	-56.73	20240103	3040	5.76	20241115	1.10	N	086040	500	79 억	205435	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History