KissMeData/199730/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	161005	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6400	110	2	1.75	58958420	9363	81.36	6060	6450	6060	8170	4410	6290	6296.96	1.38	3517	3514	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	311	15.02	0.90	12	0.19	426.00	7082.00	12930	20231227	-50.50	5660	20241209	13.07	12850	-50.19	20240104	5660	13.07	20241209	12850	-50.19	20240104	5660	13.07	20241209	1.47	N	199730	500	24 억	67201	N	N	N	N
3	20241231	150949	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6400	110	2	1.75	58958420	9363	81.36	6060	6450	6060	8170	4410	6290	6296.96	1.38	3517	3514	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	311	15.02	0.90	12	0.19	426.00	7082.00	12930	20231227	-50.50	5660	20241209	13.07	12850	-50.19	20240104	5660	13.07	20241209	12850	-50.19	20240104	5660	13.07	20241209	1.47	N	199730	500	24 억	67201	N	N	N	N
4	20241231	141004	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6400	110	2	1.75	58958420	9363	81.36	6060	6450	6060	8170	4410	6290	6296.96	1.38	3517	3514	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	311	15.02	0.90	12	0.19	426.00	7082.00	12930	20231227	-50.50	5660	20241209	13.07	12850	-50.19	20240104	5660	13.07	20241209	12850	-50.19	20240104	5660	13.07	20241209	1.47	N	199730	500	24 억	67201	N	N	N	N
5	20241231	131005	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6400	110	2	1.75	58958420	9363	81.36	6060	6450	6060	8170	4410	6290	6296.96	1.38	3517	3514	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	311	15.02	0.90	12	0.19	426.00	7082.00	12930	20231227	-50.50	5660	20241209	13.07	12850	-50.19	20240104	5660	13.07	20241209	12850	-50.19	20240104	5660	13.07	20241209	1.47	N	199730	500	24 억	67201	N	N	N	N
6	20241231	121004	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6400	110	2	1.75	58958420	9363	81.36	6060	6450	6060	8170	4410	6290	6296.96	1.38	3517	3514	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	311	15.02	0.90	12	0.19	426.00	7082.00	12930	20231227	-50.50	5660	20241209	13.07	12850	-50.19	20240104	5660	13.07	20241209	12850	-50.19	20240104	5660	13.07	20241209	1.47	N	199730	500	24 억	67201	N	N	N	N
7	20241231	111004	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6400	110	2	1.75	58958420	9363	81.36	6060	6450	6060	8170	4410	6290	6296.96	1.38	3517	3514	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	311	15.02	0.90	12	0.19	426.00	7082.00	12930	20231227	-50.50	5660	20241209	13.07	12850	-50.19	20240104	5660	13.07	20241209	12850	-50.19	20240104	5660	13.07	20241209	1.47	N	199730	500	24 억	67201	N	N	N	N
8	20241231	100957	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6400	110	2	1.75	58958420	9363	81.36	6060	6450	6060	8170	4410	6290	6296.96	1.38	3517	3514	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	311	15.02	0.90	12	0.19	426.00	7082.00	12930	20231227	-50.50	5660	20241209	13.07	12850	-50.19	20240104	5660	13.07	20241209	12850	-50.19	20240104	5660	13.07	20241209	1.47	N	199730	500	24 억	67201	N	N	N	N
9	20241231	091000	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6400	110	2	1.75	58958420	9363	81.36	6060	6450	6060	8170	4410	6290	6296.96	1.38	3517	3514	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	311	15.02	0.90	12	0.19	426.00	7082.00	12930	20231227	-50.50	5660	20241209	13.07	12850	-50.19	20240104	5660	13.07	20241209	12850	-50.19	20240104	5660	13.07	20241209	1.47	N	199730	500	24 억	67201	N	N	N	N
10	20241230	160959	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6400	110	2	1.75	58958420	9363	81.36	6060	6450	6060	8170	4410	6290	6296.96	1.31	0	3514	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	311	15.02	0.90	12	0.19	426.00	7082.00	12930	20231227	-50.50	5660	20241209	13.07	12850	-50.19	20240104	5660	13.07	20241209	12850	-50.19	20240104	5660	13.07	20241209	1.47	N	199730	500	24 억	63684	N	N	N	N
11	20241230	151002	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6390	100	2	1.59	57253150	9096	79.04	6060	6450	6060	8170	4410	6290	6294.32	1.31	0	3449	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	311	15.00	0.90	12	0.19	426.00	7082.00	12930	20231227	-50.58	5660	20241209	12.90	12850	-50.27	20240104	5660	12.90	20241209	12850	-50.27	20240104	5660	12.90	20241209	1.47	N	199730	500	24 억	63684	N	N	N	N
12	20241230	141002	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6290	0	3	0.00	51182320	8142	70.75	6060	6450	6060	8170	4410	6290	6286.21	1.31	0	2553	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	306	14.77	0.89	12	0.17	426.00	7082.00	12930	20231227	-51.35	5660	20241209	11.13	12850	-51.05	20240104	5660	11.13	20241209	12850	-51.05	20240104	5660	11.13	20241209	1.47	N	199730	500	24 억	63684	N	N	N	N
13	20241230	131003	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6330	40	2	0.64	25030520	3959	34.40	6060	6450	6060	8170	4410	6290	6322.43	1.31	0	1729	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	308	14.86	0.89	12	0.08	426.00	7082.00	12930	20231227	-51.04	5660	20241209	11.84	12850	-50.74	20240104	5660	11.84	20241209	12850	-50.74	20240104	5660	11.84	20241209	1.47	N	199730	500	24 억	63684	N	N	N	N
14	20241230	120958	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6280	-10	5	-0.16	19319600	3049	26.49	6060	6450	6060	8170	4410	6290	6336.37	1.31	0	1358	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	305	14.74	0.89	12	0.06	426.00	7082.00	12930	20231227	-51.43	5660	20241209	10.95	12850	-51.13	20240104	5660	10.95	20241209	12850	-51.13	20240104	5660	10.95	20241209	1.47	N	199730	500	24 억	63684	N	N	N	N
15	20241230	111001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6350	60	2	0.95	14588800	2299	19.98	6060	6450	6060	8170	4410	6290	6345.72	1.31	0	960	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	309	14.91	0.90	12	0.05	426.00	7082.00	12930	20231227	-50.89	5660	20241209	12.19	12850	-50.58	20240104	5660	12.19	20241209	12850	-50.58	20240104	5660	12.19	20241209	1.47	N	199730	500	24 억	63684	N	N	N	N
16	20241230	101000	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6410	120	2	1.91	12578470	1982	17.22	6060	6450	6060	8170	4410	6290	6346.35	1.31	0	845	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	312	15.05	0.91	12	0.04	426.00	7082.00	12930	20231227	-50.43	5660	20241209	13.25	12850	-50.12	20240104	5660	13.25	20241209	12850	-50.12	20240104	5660	13.25	20241209	1.47	N	199730	500	24 억	63684	N	N	N	N
17	20241230	091003	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6200	-90	5	-1.43	1239160	203	1.76	6060	6270	6060	8170	4410	6290	6104.24	1.31	0	50	6790	6540	6300	6050	5810	6420	5930	24	1880	500	4270	10	1	4864367	302	14.55	0.88	12	0.00	426.00	7082.00	12930	20231227	-52.05	5660	20241209	9.54	12850	-51.75	20240104	5660	9.54	20241209	12850	-51.75	20240104	5660	9.54	20241209	1.47	N	199730	500	24 억	63684	N	N	N	N
18	20241227	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	-190	5	-2.93	71775260	11498	68.57	6510	6550	6060	8420	4540	6480	6242.39	1.27	0	1905	6920	6700	6560	6340	6200	6630	6270	24	1940	500	4400	10	1	4864367	306	14.77	0.89	12	0.24	426.00	7082.00	12930	20231227	-51.35	5660	20241209	11.13	12850	-51.05	20240104	5660	11.13	20241209	12930	-51.35	20231227	5660	11.13	20241209	1.47	N	199730	500	24 억	61757	N	N	N	N
19	20241227	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	-200	5	-3.09	67826580	10870	64.82	6510	6550	6060	8420	4540	6480	6239.80	1.27	0	1584	6920	6700	6560	6340	6200	6630	6270	24	1940	500	4400	10	1	4864367	305	14.74	0.89	12	0.22	426.00	7082.00	12930	20231227	-51.43	5660	20241209	10.95	12850	-51.13	20240104	5660	10.95	20241209	12930	-51.43	20231227	5660	10.95	20241209	1.47	N	199730	500	24 억	61757	N	N	N	N
20	20241227	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	-290	5	-4.48	64989560	10417	62.12	6510	6550	6060	8420	4540	6480	6238.80	1.27	0	1335	6920	6700	6560	6340	6200	6630	6270	24	1940	500	4400	10	1	4864367	301	14.53	0.87	12	0.21	426.00	7082.00	12930	20231227	-52.13	5660	20241209	9.36	12850	-51.83	20240104	5660	9.36	20241209	12930	-52.13	20231227	5660	9.36	20241209	1.47	N	199730	500	24 억	61757	N	N	N	N
21	20241227	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	-290	5	-4.48	62777610	10061	60.00	6510	6550	6060	8420	4540	6480	6239.70	1.27	0	1054	6920	6700	6560	6340	6200	6630	6270	24	1940	500	4400	10	1	4864367	301	14.53	0.87	12	0.21	426.00	7082.00	12930	20231227	-52.13	5660	20241209	9.36	12850	-51.83	20240104	5660	9.36	20241209	12930	-52.13	20231227	5660	9.36	20241209	1.47	N	199730	500	24 억	61757	N	N	N	N
22	20241227	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	-310	5	-4.78	26387440	4140	24.69	6510	6550	6170	8420	4540	6480	6373.78	1.27	0	-202	6920	6700	6560	6340	6200	6630	6270	24	1940	500	4400	10	1	4864367	300	14.48	0.87	12	0.09	426.00	7082.00	12930	20231227	-52.28	5660	20241209	9.01	12850	-51.98	20240104	5660	9.01	20241209	12930	-52.28	20231227	5660	9.01	20241209	1.47	N	199730	500	24 억	61757	N	N	N	N
23	20241227	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6430	-50	5	-0.77	11877070	1830	10.91	6510	6550	6420	8420	4540	6480	6490.20	1.27	0	-507	6920	6700	6560	6340	6200	6630	6270	24	1940	500	4400	10	1	4864367	313	15.09	0.91	12	0.04	426.00	7082.00	12930	20231227	-50.27	5660	20241209	13.60	12850	-49.96	20240104	5660	13.60	20241209	12930	-50.27	20231227	5660	13.60	20241209	1.47	N	199730	500	24 억	61757	N	N	N	N
24	20241227	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6490	10	2	0.15	6647650	1021	6.09	6510	6550	6450	8420	4540	6480	6510.92	1.27	0	-134	6920	6700	6560	6340	6200	6630	6270	24	1940	500	4400	10	1	4864367	316	15.23	0.92	12	0.02	426.00	7082.00	12930	20231227	-49.81	5660	20241209	14.66	12850	-49.49	20240104	5660	14.66	20241209	12930	-49.81	20231227	5660	14.66	20241209	1.47	N	199730	500	24 억	61757	N	N	N	N
25	20241227	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6450	-30	5	-0.46	4386920	672	4.01	6510	6550	6450	8420	4540	6480	6528.15	1.27	0	-105	6920	6700	6560	6340	6200	6630	6270	24	1940	500	4400	10	1	4864367	314	15.14	0.91	12	0.01	426.00	7082.00	12930	20231227	-50.12	5660	20241209	13.96	12850	-49.81	20240104	5660	13.96	20241209	12930	-50.12	20231227	5660	13.96	20241209	1.47	N	199730	500	24 억	61757	N	N	N	N
26	20241226	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6480	-240	5	-3.57	109596720	16767	150.81	6770	6780	6420	8730	4710	6720	6536.50	1.24	0	1486	7120	6920	6760	6560	6400	6840	6480	24	2010	500	4560	10	1	4864367	315	15.21	0.91	12	0.34	426.00	7082.00	12930	20231227	-49.88	5660	20241209	14.49	12850	-49.57	20240104	5660	14.49	20241209	12930	-49.88	20231227	5660	14.49	20241209	1.55	N	199730	500	24 억	60273	N	N	N	N
27	20241226	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6460	-260	5	-3.87	105116000	16074	144.58	6770	6780	6420	8730	4710	6720	6539.50	1.24	0	1386	7120	6920	6760	6560	6400	6840	6480	24	2010	500	4560	10	1	4864367	314	15.16	0.91	12	0.33	426.00	7082.00	12930	20231227	-50.04	5660	20241209	14.13	12850	-49.73	20240104	5660	14.13	20241209	12930	-50.04	20231227	5660	14.13	20241209	1.55	N	199730	500	24 억	60273	N	N	N	N
28	20241226	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6440	-280	5	-4.17	89898480	13708	123.30	6770	6780	6440	8730	4710	6720	6558.10	1.24	0	1266	7120	6920	6760	6560	6400	6840	6480	24	2010	500	4560	10	1	4864367	313	15.12	0.91	12	0.28	426.00	7082.00	12930	20231227	-50.19	5660	20241209	13.78	12850	-49.88	20240104	5660	13.78	20241209	12930	-50.19	20231227	5660	13.78	20241209	1.55	N	199730	500	24 억	60273	N	N	N	N
29	20241226	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6520	-200	5	-2.98	61788640	9370	84.28	6770	6780	6520	8730	4710	6720	6594.31	1.24	0	915	7120	6920	6760	6560	6400	6840	6480	24	2010	500	4560	10	1	4864367	317	15.31	0.92	12	0.19	426.00	7082.00	12930	20231227	-49.57	5660	20241209	15.19	12850	-49.26	20240104	5660	15.19	20241209	12930	-49.57	20231227	5660	15.19	20241209	1.55	N	199730	500	24 억	60273	N	N	N	N
30	20241226	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6580	-140	5	-2.08	51767420	7836	70.48	6770	6780	6530	8730	4710	6720	6606.36	1.24	0	595	7120	6920	6760	6560	6400	6840	6480	24	2010	500	4560	10	1	4864367	320	15.45	0.93	12	0.16	426.00	7082.00	12930	20231227	-49.11	5660	20241209	16.25	12850	-48.79	20240104	5660	16.25	20241209	12930	-49.11	20231227	5660	16.25	20241209	1.55	N	199730	500	24 억	60273	N	N	N	N
31	20241226	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6560	-160	5	-2.38	44160270	6675	60.04	6770	6780	6530	8730	4710	6720	6615.77	1.24	0	400	7120	6920	6760	6560	6400	6840	6480	24	2010	500	4560	10	1	4864367	319	15.40	0.93	12	0.14	426.00	7082.00	12930	20231227	-49.27	5660	20241209	15.90	12850	-48.95	20240104	5660	15.90	20241209	12930	-49.27	20231227	5660	15.90	20241209	1.55	N	199730	500	24 억	60273	N	N	N	N
32	20241226	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6560	-160	5	-2.38	28671770	4312	38.78	6770	6780	6560	8730	4710	6720	6649.30	1.24	0	-501	7120	6920	6760	6560	6400	6840	6480	24	2010	500	4560	10	1	4864367	319	15.40	0.93	12	0.09	426.00	7082.00	12930	20231227	-49.27	5660	20241209	15.90	12850	-48.95	20240104	5660	15.90	20241209	12930	-49.27	20231227	5660	15.90	20241209	1.55	N	199730	500	24 억	60273	N	N	N	N
33	20241226	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6730	10	2	0.15	700900	104	0.94	6770	6780	6730	8730	4710	6720	6739.42	1.24	0	3	7120	6920	6760	6560	6400	6840	6480	24	2010	500	4560	10	1	4864367	327	15.80	0.95	12	0.00	426.00	7082.00	12930	20231227	-47.95	5660	20241209	18.90	12850	-47.63	20240104	5660	18.90	20241209	12930	-47.95	20231227	5660	18.90	20241209	1.55	N	199730	500	24 억	60273	N	N	N	N
34	20241224	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	-100	5	-1.47	74014350	11112	80.16	6860	6960	6600	8860	4780	6820	6660.75	1.19	0	2303	7153	6986	6833	6666	6513	7070	6750	24	2040	500	4630	10	1	4864367	327	15.77	0.95	12	0.23	426.00	7082.00	12930	20231227	-48.03	5660	20241209	18.73	12850	-47.70	20240104	5660	18.73	20241209	12930	-48.03	20231227	5660	18.73	20241209	1.61	N	199730	500	24 억	57970	N	N	N	N
35	20241224	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6600	-220	5	-3.23	71742790	10773	77.72	6860	6960	6600	8860	4780	6820	6659.50	1.19	0	2167	7153	6986	6833	6666	6513	7070	6750	24	2040	500	4630	10	1	4864367	321	15.49	0.93	12	0.22	426.00	7082.00	12930	20231227	-48.96	5660	20241209	16.61	12850	-48.64	20240104	5660	16.61	20241209	12930	-48.96	20231227	5660	16.61	20241209	1.61	N	199730	500	24 억	57970	N	N	N	N
36	20241224	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6660	-160	5	-2.35	62301220	9347	67.43	6860	6960	6600	8860	4780	6820	6665.37	1.19	0	1646	7153	6986	6833	6666	6513	7070	6750	24	2040	500	4630	10	1	4864367	324	15.63	0.94	12	0.19	426.00	7082.00	12930	20231227	-48.49	5660	20241209	17.67	12850	-48.17	20240104	5660	17.67	20241209	12930	-48.49	20231227	5660	17.67	20241209	1.61	N	199730	500	24 억	57970	N	N	N	N
37	20241224	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6620	-200	5	-2.93	50018750	7492	54.05	6860	6960	6600	8860	4780	6820	6676.29	1.19	0	1153	7153	6986	6833	6666	6513	7070	6750	24	2040	500	4630	10	1	4864367	322	15.54	0.93	12	0.15	426.00	7082.00	12930	20231227	-48.80	5660	20241209	16.96	12850	-48.48	20240104	5660	16.96	20241209	12930	-48.80	20231227	5660	16.96	20241209	1.61	N	199730	500	24 억	57970	N	N	N	N
38	20241224	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6660	-160	5	-2.35	32145380	4794	34.58	6860	6960	6650	8860	4780	6820	6705.34	1.19	0	624	7153	6986	6833	6666	6513	7070	6750	24	2040	500	4630	10	1	4864367	324	15.63	0.94	12	0.10	426.00	7082.00	12930	20231227	-48.49	5660	20241209	17.67	12850	-48.17	20240104	5660	17.67	20241209	12930	-48.49	20231227	5660	17.67	20241209	1.61	N	199730	500	24 억	57970	N	N	N	N
39	20241224	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6710	-110	5	-1.61	27182280	4049	29.21	6860	6960	6660	8860	4780	6820	6713.33	1.19	0	530	7153	6986	6833	6666	6513	7070	6750	24	2040	500	4630	10	1	4864367	326	15.75	0.95	12	0.08	426.00	7082.00	12930	20231227	-48.11	5660	20241209	18.55	12850	-47.78	20240104	5660	18.55	20241209	12930	-48.11	20231227	5660	18.55	20241209	1.61	N	199730	500	24 억	57970	N	N	N	N
40	20241224	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6750	-70	5	-1.03	20312950	3021	21.79	6860	6960	6680	8860	4780	6820	6723.92	1.19	0	343	7153	6986	6833	6666	6513	7070	6750	24	2040	500	4630	10	1	4864367	328	15.85	0.95	12	0.06	426.00	7082.00	12930	20231227	-47.80	5660	20241209	19.26	12850	-47.47	20240104	5660	19.26	20241209	12930	-47.80	20231227	5660	19.26	20241209	1.61	N	199730	500	24 억	57970	N	N	N	N
41	20241224	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	30	2	0.44	34270	5	0.04	6860	6860	6840	8860	4780	6820	6854.00	1.19	0	-1	7153	6986	6833	6666	6513	7070	6750	24	2040	500	4630	10	1	4864367	333	16.08	0.97	12	0.00	426.00	7082.00	12930	20231227	-47.02	5660	20241209	21.02	12850	-46.69	20240104	5660	21.02	20241209	12930	-47.02	20231227	5660	21.02	20241209	1.61	N	199730	500	24 억	57970	N	N	N	N
42	20241223	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6820	60	2	0.89	94372690	13862	101.77	6730	7000	6680	8780	4740	6760	6807.96	1.14	0	2494	7153	6956	6813	6616	6473	6885	6545	24	2020	500	4590	10	1	4864367	332	16.01	0.96	12	0.28	426.00	7082.00	12930	20231227	-47.25	5660	20241209	20.49	12850	-46.93	20240104	5660	20.49	20241209	12930	-47.25	20231227	5660	20.49	20241209	1.58	N	199730	500	24 억	55476	N	N	N	N
43	20241223	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	-40	5	-0.59	88420910	12984	95.32	6730	7000	6680	8780	4740	6760	6809.99	1.14	0	2178	7153	6956	6813	6616	6473	6885	6545	24	2020	500	4590	10	1	4864367	327	15.77	0.95	12	0.27	426.00	7082.00	12930	20231227	-48.03	5660	20241209	18.73	12850	-47.70	20240104	5660	18.73	20241209	12930	-48.03	20231227	5660	18.73	20241209	1.58	N	199730	500	24 억	55476	N	N	N	N
44	20241223	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6710	-50	5	-0.74	66476480	9716	71.33	6730	7000	6680	8780	4740	6760	6841.96	1.14	0	1451	7153	6956	6813	6616	6473	6885	6545	24	2020	500	4590	10	1	4864367	326	15.75	0.95	12	0.20	426.00	7082.00	12930	20231227	-48.11	5660	20241209	18.55	12850	-47.78	20240104	5660	18.55	20241209	12930	-48.11	20231227	5660	18.55	20241209	1.58	N	199730	500	24 억	55476	N	N	N	N
45	20241223	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	10	2	0.15	54963080	8009	58.80	6730	7000	6680	8780	4740	6760	6862.66	1.14	0	723	7153	6956	6813	6616	6473	6885	6545	24	2020	500	4590	10	1	4864367	329	15.89	0.96	12	0.16	426.00	7082.00	12930	20231227	-47.64	5660	20241209	19.61	12850	-47.32	20240104	5660	19.61	20241209	12930	-47.64	20231227	5660	19.61	20241209	1.58	N	199730	500	24 억	55476	N	N	N	N
46	20241223	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	40	2	0.59	40851710	5917	43.44	6730	7000	6730	8780	4740	6760	6904.13	1.14	0	480	7153	6956	6813	6616	6473	6885	6545	24	2020	500	4590	10	1	4864367	331	15.96	0.96	12	0.12	426.00	7082.00	12930	20231227	-47.41	5660	20241209	20.14	12850	-47.08	20240104	5660	20.14	20241209	12930	-47.41	20231227	5660	20.14	20241209	1.58	N	199730	500	24 억	55476	N	N	N	N
47	20241223	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	80	2	1.18	28144390	4057	29.78	6730	7000	6730	8780	4740	6760	6937.24	1.14	0	161	7153	6956	6813	6616	6473	6885	6545	24	2020	500	4590	10	1	4864367	333	16.06	0.97	12	0.08	426.00	7082.00	12930	20231227	-47.10	5660	20241209	20.85	12850	-46.77	20240104	5660	20.85	20241209	12930	-47.10	20231227	5660	20.85	20241209	1.58	N	199730	500	24 억	55476	N	N	N	N
48	20241223	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	120	2	1.78	1410170	207	1.52	6730	6900	6730	8780	4740	6760	6812.42	1.14	0	74	7153	6956	6813	6616	6473	6885	6545	24	2020	500	4590	10	1	4864367	335	16.15	0.97	12	0.00	426.00	7082.00	12930	20231227	-46.79	5660	20241209	21.55	12850	-46.46	20240104	5660	21.55	20241209	12930	-46.79	20231227	5660	21.55	20241209	1.58	N	199730	500	24 억	55476	N	N	N	N
49	20241223	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	140	2	2.07	780290	115	0.84	6730	6900	6730	8780	4740	6760	6785.13	1.14	0	55	7153	6956	6813	6616	6473	6885	6545	24	2020	500	4590	10	1	4864367	336	16.20	0.97	12	0.00	426.00	7082.00	12930	20231227	-46.64	5660	20241209	21.91	12850	-46.30	20240104	5660	21.91	20241209	12930	-46.64	20231227	5660	21.91	20241209	1.58	N	199730	500	24 억	55476	N	N	N	N
50	20241220	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	-220	5	-3.15	92501700	13620	275.49	6910	7010	6670	9070	4890	6980	6791.67	1.15	0	-242	7193	7086	6993	6886	6793	7040	6840	24	2090	500	4740	10	1	4864367	329	15.87	0.95	12	0.28	426.00	7082.00	12930	20231227	-47.72	5660	20241209	19.43	12850	-47.39	20240104	5660	19.43	20241209	12930	-47.72	20231227	5660	19.43	20241209	1.64	N	199730	500	24 억	55718	N	N	N	N
51	20241220	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6730	-250	5	-3.58	89595240	13190	266.79	6910	7010	6670	9070	4890	6980	6792.66	1.15	0	-242	7193	7086	6993	6886	6793	7040	6840	24	2090	500	4740	10	1	4864367	327	15.80	0.95	12	0.27	426.00	7082.00	12930	20231227	-47.95	5660	20241209	18.90	12850	-47.63	20240104	5660	18.90	20241209	12930	-47.95	20231227	5660	18.90	20241209	1.64	N	199730	500	24 억	55718	N	N	N	N
52	20241220	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	-260	5	-3.72	81885800	12040	243.53	6910	7010	6670	9070	4890	6980	6801.15	1.15	0	-415	7193	7086	6993	6886	6793	7040	6840	24	2090	500	4740	10	1	4864367	327	15.77	0.95	12	0.25	426.00	7082.00	12930	20231227	-48.03	5660	20241209	18.73	12850	-47.70	20240104	5660	18.73	20241209	12930	-48.03	20231227	5660	18.73	20241209	1.64	N	199730	500	24 억	55718	N	N	N	N
53	20241220	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	-240	5	-3.44	54486920	7951	160.82	6910	7010	6740	9070	4890	6980	6852.84	1.15	0	-683	7193	7086	6993	6886	6793	7040	6840	24	2090	500	4740	10	1	4864367	328	15.82	0.95	12	0.16	426.00	7082.00	12930	20231227	-47.87	5660	20241209	19.08	12850	-47.55	20240104	5660	19.08	20241209	12930	-47.87	20231227	5660	19.08	20241209	1.64	N	199730	500	24 억	55718	N	N	N	N
54	20241220	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6820	-160	5	-2.29	47247780	6884	139.24	6910	7010	6820	9070	4890	6980	6863.42	1.15	0	-565	7193	7086	6993	6886	6793	7040	6840	24	2090	500	4740	10	1	4864367	332	16.01	0.96	12	0.14	426.00	7082.00	12930	20231227	-47.25	5660	20241209	20.49	12850	-46.93	20240104	5660	20.49	20241209	12930	-47.25	20231227	5660	20.49	20241209	1.64	N	199730	500	24 억	55718	N	N	N	N
55	20241220	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	-140	5	-2.01	46229700	6735	136.23	6910	7010	6820	9070	4890	6980	6864.10	1.15	0	-515	7193	7086	6993	6886	6793	7040	6840	24	2090	500	4740	10	1	4864367	333	16.06	0.97	12	0.14	426.00	7082.00	12930	20231227	-47.10	5660	20241209	20.85	12850	-46.77	20240104	5660	20.85	20241209	12930	-47.10	20231227	5660	20.85	20241209	1.64	N	199730	500	24 억	55718	N	N	N	N
56	20241220	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	-110	5	-1.58	45593670	6642	134.34	6910	7010	6820	9070	4890	6980	6864.45	1.15	0	-515	7193	7086	6993	6886	6793	7040	6840	24	2090	500	4740	10	1	4864367	334	16.13	0.97	12	0.14	426.00	7082.00	12930	20231227	-46.87	5660	20241209	21.38	12850	-46.54	20240104	5660	21.38	20241209	12930	-46.87	20231227	5660	21.38	20241209	1.64	N	199730	500	24 억	55718	N	N	N	N
57	20241220	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	-100	5	-1.43	7618490	1104	22.33	6910	7010	6880	9070	4890	6980	6900.81	1.15	0	22	7193	7086	6993	6886	6793	7040	6840	24	2090	500	4740	10	1	4864367	335	16.15	0.97	12	0.02	426.00	7082.00	12930	20231227	-46.79	5660	20241209	21.55	12850	-46.46	20240104	5660	21.55	20241209	12930	-46.79	20231227	5660	21.55	20241209	1.64	N	199730	500	24 억	55718	N	N	N	N
58	20241219	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	-130	5	-1.83	34549800	4944	35.63	7060	7100	6900	9240	4980	7110	6988.23	1.16	0	-944	7416	7262	7096	6942	6776	7340	7020	24	2130	500	4830	10	1	4864367	340	16.38	0.99	12	0.10	426.00	7082.00	12930	20231227	-46.02	5660	20241209	23.32	12850	-45.68	20240104	5660	23.32	20241209	12930	-46.02	20231227	5660	23.32	20241209	1.66	N	199730	500	24 억	56662	N	N	N	N
59	20241219	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	-150	5	-2.11	29626960	4236	30.53	7060	7100	6900	9240	4980	7110	6994.09	1.16	0	-887	7416	7262	7096	6942	6776	7340	7020	24	2130	500	4830	10	1	4864367	339	16.34	0.98	12	0.09	426.00	7082.00	12930	20231227	-46.17	5660	20241209	22.97	12850	-45.84	20240104	5660	22.97	20241209	12930	-46.17	20231227	5660	22.97	20241209	1.66	N	199730	500	24 억	56662	N	N	N	N
60	20241219	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6990	-120	5	-1.69	25845780	3692	26.61	7060	7100	6900	9240	4980	7110	7000.48	1.16	0	-830	7416	7262	7096	6942	6776	7340	7020	24	2130	500	4830	10	1	4864367	340	16.41	0.99	12	0.08	426.00	7082.00	12930	20231227	-45.94	5660	20241209	23.50	12850	-45.60	20240104	5660	23.50	20241209	12930	-45.94	20231227	5660	23.50	20241209	1.66	N	199730	500	24 억	56662	N	N	N	N
61	20241219	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-110	5	-1.55	23938650	3418	24.63	7060	7100	6900	9240	4980	7110	7003.70	1.16	0	-777	7416	7262	7096	6942	6776	7340	7020	24	2130	500	4830	10	1	4864367	341	16.43	0.99	12	0.07	426.00	7082.00	12930	20231227	-45.86	5660	20241209	23.67	12850	-45.53	20240104	5660	23.67	20241209	12930	-45.86	20231227	5660	23.67	20241209	1.66	N	199730	500	24 억	56662	N	N	N	N
62	20241219	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7090	-20	5	-0.28	18877080	2695	19.42	7060	7100	6900	9240	4980	7110	7004.48	1.16	0	-702	7416	7262	7096	6942	6776	7340	7020	24	2130	500	4830	10	1	4864367	345	16.64	1.00	12	0.06	426.00	7082.00	12930	20231227	-45.17	5660	20241209	25.27	12850	-44.82	20240104	5660	25.27	20241209	12930	-45.17	20231227	5660	25.27	20241209	1.66	N	199730	500	24 억	56662	N	N	N	N
63	20241219	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7090	-20	5	-0.28	10225700	1461	10.53	7060	7100	6900	9240	4980	7110	6999.11	1.16	0	-508	7416	7262	7096	6942	6776	7340	7020	24	2130	500	4830	10	1	4864367	345	16.64	1.00	12	0.03	426.00	7082.00	12930	20231227	-45.17	5660	20241209	25.27	12850	-44.82	20240104	5660	25.27	20241209	12930	-45.17	20231227	5660	25.27	20241209	1.66	N	199730	500	24 억	56662	N	N	N	N
64	20241219	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-110	5	-1.55	6712490	958	6.90	7060	7100	6900	9240	4980	7110	7006.77	1.16	0	-340	7416	7262	7096	6942	6776	7340	7020	24	2130	500	4830	10	1	4864367	341	16.43	0.99	12	0.02	426.00	7082.00	12930	20231227	-45.86	5660	20241209	23.67	12850	-45.53	20240104	5660	23.67	20241209	12930	-45.86	20231227	5660	23.67	20241209	1.66	N	199730	500	24 억	56662	N	N	N	N
65	20241219	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-110	5	-1.55	2004280	286	2.06	7060	7060	6900	9240	4980	7110	7007.97	1.16	0	-50	7416	7262	7096	6942	6776	7340	7020	24	2130	500	4830	10	1	4864367	341	16.43	0.99	12	0.01	426.00	7082.00	12930	20231227	-45.86	5660	20241209	23.67	12850	-45.53	20240104	5660	23.67	20241209	12930	-45.86	20231227	5660	23.67	20241209	1.66	N	199730	500	24 억	56662	N	N	N	N
66	20241218	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7110	180	2	2.60	97089670	13777	352.53	6950	7250	6930	9000	4860	6930	7047.21	1.17	0	-35	7050	6990	6870	6810	6690	7020	6840	24	2070	500	4710	10	1	4864367	346	16.69	1.00	12	0.28	426.00	7082.00	12930	20231227	-45.01	5660	20241209	25.62	12850	-44.67	20240104	5660	25.62	20241209	12930	-45.01	20231227	5660	25.62	20241209	1.61	N	199730	500	24 억	56697	N	N	N	N
67	20241218	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7110	180	2	2.60	93507380	13273	339.64	6950	7250	6930	9000	4860	6930	7044.93	1.17	0	-211	7050	6990	6870	6810	6690	7020	6840	24	2070	500	4710	10	1	4864367	346	16.69	1.00	12	0.27	426.00	7082.00	12930	20231227	-45.01	5660	20241209	25.62	12850	-44.67	20240104	5660	25.62	20241209	12930	-45.01	20231227	5660	25.62	20241209	1.61	N	199730	500	24 억	56697	N	N	N	N
68	20241218	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7120	190	2	2.74	78582930	11167	285.75	6950	7250	6930	9000	4860	6930	7037.07	1.17	0	-868	7050	6990	6870	6810	6690	7020	6840	24	2070	500	4710	10	1	4864367	346	16.71	1.01	12	0.23	426.00	7082.00	12930	20231227	-44.93	5660	20241209	25.80	12850	-44.59	20240104	5660	25.80	20241209	12930	-44.93	20231227	5660	25.80	20241209	1.61	N	199730	500	24 억	56697	N	N	N	N
69	20241218	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7050	120	2	1.73	73513650	10450	267.40	6950	7250	6930	9000	4860	6930	7034.80	1.17	0	-1167	7050	6990	6870	6810	6690	7020	6840	24	2070	500	4710	10	1	4864367	343	16.55	1.00	12	0.21	426.00	7082.00	12930	20231227	-45.48	5660	20241209	24.56	12850	-45.14	20240104	5660	24.56	20241209	12930	-45.48	20231227	5660	24.56	20241209	1.61	N	199730	500	24 억	56697	N	N	N	N
70	20241218	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7070	140	2	2.02	66143630	9405	240.66	6950	7250	6930	9000	4860	6930	7032.82	1.17	0	-940	7050	6990	6870	6810	6690	7020	6840	24	2070	500	4710	10	1	4864367	344	16.60	1.00	12	0.19	426.00	7082.00	12930	20231227	-45.32	5660	20241209	24.91	12850	-44.98	20240104	5660	24.91	20241209	12930	-45.32	20231227	5660	24.91	20241209	1.61	N	199730	500	24 억	56697	N	N	N	N
71	20241218	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7060	130	2	1.88	53862840	7674	196.37	6950	7250	6930	9000	4860	6930	7018.87	1.17	0	-853	7050	6990	6870	6810	6690	7020	6840	24	2070	500	4710	10	1	4864367	343	16.57	1.00	12	0.16	426.00	7082.00	12930	20231227	-45.40	5660	20241209	24.73	12850	-45.06	20240104	5660	24.73	20241209	12930	-45.40	20231227	5660	24.73	20241209	1.61	N	199730	500	24 억	56697	N	N	N	N
72	20241218	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	20	2	0.29	35818720	5113	130.83	6950	7250	6930	9000	4860	6930	7005.42	1.17	0	-1212	7050	6990	6870	6810	6690	7020	6840	24	2070	500	4710	10	1	4864367	338	16.31	0.98	12	0.11	426.00	7082.00	12930	20231227	-46.25	5660	20241209	22.79	12850	-45.91	20240104	5660	22.79	20241209	12930	-46.25	20231227	5660	22.79	20241209	1.61	N	199730	500	24 억	56697	N	N	N	N
73	20241218	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7040	110	2	1.59	16424960	2336	59.77	6950	7250	6930	9000	4860	6930	7031.23	1.17	0	98	7050	6990	6870	6810	6690	7020	6840	24	2070	500	4710	10	1	4864367	342	16.53	0.99	12	0.05	426.00	7082.00	12930	20231227	-45.55	5660	20241209	24.38	12850	-45.21	20240104	5660	24.38	20241209	12930	-45.55	20231227	5660	24.38	20241209	1.61	N	199730	500	24 억	56697	N	N	N	N
74	20241217	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6930	130	2	1.91	26308350	3847	45.08	6840	6930	6750	8840	4760	6800	6838.67	1.13	0	1918	7020	6910	6790	6680	6560	6850	6620	24	2040	500	4620	10	1	4864367	337	16.27	0.98	12	0.08	426.00	7082.00	12930	20231227	-46.40	5660	20241209	22.44	12850	-46.07	20240104	5660	22.44	20241209	12930	-46.40	20231227	5660	22.44	20241209	1.56	N	199730	500	24 억	54779	N	N	N	N
75	20241217	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	100	2	1.47	21124070	3097	36.29	6840	6910	6750	8840	4760	6800	6820.82	1.13	0	1299	7020	6910	6790	6680	6560	6850	6620	24	2040	500	4620	10	1	4864367	336	16.20	0.97	12	0.06	426.00	7082.00	12930	20231227	-46.64	5660	20241209	21.91	12850	-46.30	20240104	5660	21.91	20241209	12930	-46.64	20231227	5660	21.91	20241209	1.56	N	199730	500	24 억	54779	N	N	N	N
76	20241217	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	80	2	1.18	14687860	2159	25.30	6840	6880	6750	8840	4760	6800	6803.08	1.13	0	469	7020	6910	6790	6680	6560	6850	6620	24	2040	500	4620	10	1	4864367	335	16.15	0.97	12	0.04	426.00	7082.00	12930	20231227	-46.79	5660	20241209	21.55	12850	-46.46	20240104	5660	21.55	20241209	12930	-46.79	20231227	5660	21.55	20241209	1.56	N	199730	500	24 억	54779	N	N	N	N
77	20241217	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	-20	5	-0.29	12228210	1800	21.09	6840	6880	6750	8840	4760	6800	6793.45	1.13	0	130	7020	6910	6790	6680	6560	6850	6620	24	2040	500	4620	10	1	4864367	330	15.92	0.96	12	0.04	426.00	7082.00	12930	20231227	-47.56	5660	20241209	19.79	12850	-47.24	20240104	5660	19.79	20241209	12930	-47.56	20231227	5660	19.79	20241209	1.56	N	199730	500	24 억	54779	N	N	N	N
78	20241217	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6750	-50	5	-0.74	11909240	1753	20.54	6840	6880	6750	8840	4760	6800	6793.63	1.13	0	120	7020	6910	6790	6680	6560	6850	6620	24	2040	500	4620	10	1	4864367	328	15.85	0.95	12	0.04	426.00	7082.00	12930	20231227	-47.80	5660	20241209	19.26	12850	-47.47	20240104	5660	19.26	20241209	12930	-47.80	20231227	5660	19.26	20241209	1.56	N	199730	500	24 억	54779	N	N	N	N
79	20241217	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	-30	5	-0.44	7265410	1066	12.49	6840	6880	6770	8840	4760	6800	6815.58	1.13	0	152	7020	6910	6790	6680	6560	6850	6620	24	2040	500	4620	10	1	4864367	329	15.89	0.96	12	0.02	426.00	7082.00	12930	20231227	-47.64	5660	20241209	19.61	12850	-47.32	20240104	5660	19.61	20241209	12930	-47.64	20231227	5660	19.61	20241209	1.56	N	199730	500	24 억	54779	N	N	N	N
80	20241217	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	60	2	0.88	4779590	700	8.20	6840	6880	6770	8840	4760	6800	6827.99	1.13	0	12	7020	6910	6790	6680	6560	6850	6620	24	2040	500	4620	10	1	4864367	334	16.10	0.97	12	0.01	426.00	7082.00	12930	20231227	-46.95	5660	20241209	21.20	12850	-46.61	20240104	5660	21.20	20241209	12930	-46.95	20231227	5660	21.20	20241209	1.56	N	199730	500	24 억	54779	N	N	N	N
81	20241217	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	60	2	0.88	1961410	287	3.36	6840	6880	6770	8840	4760	6800	6834.18	1.13	0	-226	7020	6910	6790	6680	6560	6850	6620	24	2040	500	4620	10	1	4864367	334	16.10	0.97	12	0.01	426.00	7082.00	12930	20231227	-46.95	5660	20241209	21.20	12850	-46.61	20240104	5660	21.20	20241209	12930	-46.95	20231227	5660	21.20	20241209	1.56	N	199730	500	24 억	54779	N	N	N	N
82	20241216	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	-40	5	-0.58	58145730	8533	79.19	6880	6900	6670	8890	4790	6840	6814.22	1.11	0	828	7053	6946	6743	6636	6433	7000	6690	24	2050	500	4650	10	1	4864367	331	15.96	0.96	12	0.18	426.00	7082.00	12930	20231227	-47.41	5660	20241209	20.14	12850	-47.08	20240104	5660	20.14	20241209	12930	-47.41	20231227	5660	20.14	20241209	1.59	N	199730	500	24 억	53954	N	N	N	N
83	20241216	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	10	2	0.15	50735920	7446	69.10	6880	6900	6670	8890	4790	6840	6813.85	1.11	0	384	7053	6946	6743	6636	6433	7000	6690	24	2050	500	4650	10	1	4864367	333	16.08	0.97	12	0.15	426.00	7082.00	12930	20231227	-47.02	5660	20241209	21.02	12850	-46.69	20240104	5660	21.02	20241209	12930	-47.02	20231227	5660	21.02	20241209	1.59	N	199730	500	24 억	53954	N	N	N	N
84	20241216	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	-40	5	-0.58	41954100	6158	57.15	6880	6900	6670	8890	4790	6840	6812.94	1.11	0	329	7053	6946	6743	6636	6433	7000	6690	24	2050	500	4650	10	1	4864367	331	15.96	0.96	12	0.13	426.00	7082.00	12930	20231227	-47.41	5660	20241209	20.14	12850	-47.08	20240104	5660	20.14	20241209	12930	-47.41	20231227	5660	20.14	20241209	1.59	N	199730	500	24 억	53954	N	N	N	N
85	20241216	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	20	2	0.29	34530870	5077	47.12	6880	6890	6670	8890	4790	6840	6801.43	1.11	0	522	7053	6946	6743	6636	6433	7000	6690	24	2050	500	4650	10	1	4864367	334	16.10	0.97	12	0.10	426.00	7082.00	12930	20231227	-46.95	5660	20241209	21.20	12850	-46.61	20240104	5660	21.20	20241209	12930	-46.95	20231227	5660	21.20	20241209	1.59	N	199730	500	24 억	53954	N	N	N	N
86	20241216	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6890	50	2	0.73	33959800	4994	46.35	6880	6890	6670	8890	4790	6840	6800.12	1.11	0	500	7053	6946	6743	6636	6433	7000	6690	24	2050	500	4650	10	1	4864367	335	16.17	0.97	12	0.10	426.00	7082.00	12930	20231227	-46.71	5660	20241209	21.73	12850	-46.38	20240104	5660	21.73	20241209	12930	-46.71	20231227	5660	21.73	20241209	1.59	N	199730	500	24 억	53954	N	N	N	N
87	20241216	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	30	2	0.44	22477110	3319	30.80	6880	6880	6670	8890	4790	6840	6772.25	1.11	0	299	7053	6946	6743	6636	6433	7000	6690	24	2050	500	4650	10	1	4864367	334	16.13	0.97	12	0.07	426.00	7082.00	12930	20231227	-46.87	5660	20241209	21.38	12850	-46.54	20240104	5660	21.38	20241209	12930	-46.87	20231227	5660	21.38	20241209	1.59	N	199730	500	24 억	53954	N	N	N	N
88	20241216	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	0	3	0.00	14594140	2170	20.14	6880	6880	6670	8890	4790	6840	6725.41	1.11	0	528	7053	6946	6743	6636	6433	7000	6690	24	2050	500	4650	10	1	4864367	333	16.06	0.97	12	0.04	426.00	7082.00	12930	20231227	-47.10	5660	20241209	20.85	12850	-46.77	20240104	5660	20.85	20241209	12930	-47.10	20231227	5660	20.85	20241209	1.59	N	199730	500	24 억	53954	N	N	N	N
89	20241216	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	20	2	0.29	479370	70	0.65	6880	6880	6840	8890	4790	6840	6848.14	1.11	0	-51	7053	6946	6743	6636	6433	7000	6690	24	2050	500	4650	10	1	4864367	334	16.10	0.97	12	0.00	426.00	7082.00	12930	20231227	-46.95	5660	20241209	21.20	12850	-46.61	20240104	5660	21.20	20241209	12930	-46.95	20231227	5660	21.20	20241209	1.59	N	199730	500	24 억	53954	N	N	N	N
90	20241213	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	170	2	2.55	73080410	10775	118.06	6540	6850	6540	8670	4670	6670	6782.40	1.04	0	3134	6890	6780	6680	6570	6470	6730	6520	24	2000	500	4530	10	1	4864367	333	16.06	0.97	12	0.22	426.00	7082.00	12930	20231227	-47.10	5660	20241209	20.85	12850	-46.77	20240104	5660	20.85	20241209	12930	-47.10	20231227	5660	20.85	20241209	1.59	N	199730	500	24 억	50820	N	N	N	N
91	20241213	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6830	160	2	2.40	69805020	10296	112.81	6540	6850	6540	8670	4670	6670	6779.82	1.04	0	2789	6890	6780	6680	6570	6470	6730	6520	24	2000	500	4530	10	1	4864367	332	16.03	0.96	12	0.21	426.00	7082.00	12930	20231227	-47.18	5660	20241209	20.67	12850	-46.85	20240104	5660	20.67	20241209	12930	-47.18	20231227	5660	20.67	20241209	1.59	N	199730	500	24 억	50820	N	N	N	N
92	20241213	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	100	2	1.50	62192890	9175	100.53	6540	6850	6540	8670	4670	6670	6778.52	1.04	0	2738	6890	6780	6680	6570	6470	6730	6520	24	2000	500	4530	10	1	4864367	329	15.89	0.96	12	0.19	426.00	7082.00	12930	20231227	-47.64	5660	20241209	19.61	12850	-47.32	20240104	5660	19.61	20241209	12930	-47.64	20231227	5660	19.61	20241209	1.59	N	199730	500	24 억	50820	N	N	N	N
93	20241213	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6830	160	2	2.40	41764550	6165	67.55	6540	6830	6540	8670	4670	6670	6774.46	1.04	0	579	6890	6780	6680	6570	6470	6730	6520	24	2000	500	4530	10	1	4864367	332	16.03	0.96	12	0.13	426.00	7082.00	12930	20231227	-47.18	5660	20241209	20.67	12850	-46.85	20240104	5660	20.67	20241209	12930	-47.18	20231227	5660	20.67	20241209	1.59	N	199730	500	24 억	50820	N	N	N	N
94	20241213	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	90	2	1.35	32996150	4875	53.41	6540	6790	6540	8670	4670	6670	6768.44	1.04	0	432	6890	6780	6680	6570	6470	6730	6520	24	2000	500	4530	10	1	4864367	329	15.87	0.95	12	0.10	426.00	7082.00	12930	20231227	-47.72	5660	20241209	19.43	12850	-47.39	20240104	5660	19.43	20241209	12930	-47.72	20231227	5660	19.43	20241209	1.59	N	199730	500	24 억	50820	N	N	N	N
95	20241213	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6730	60	2	0.90	7709190	1150	12.60	6540	6790	6540	8670	4670	6670	6703.64	1.04	0	352	6890	6780	6680	6570	6470	6730	6520	24	2000	500	4530	10	1	4864367	327	15.80	0.95	12	0.02	426.00	7082.00	12930	20231227	-47.95	5660	20241209	18.90	12850	-47.63	20240104	5660	18.90	20241209	12930	-47.95	20231227	5660	18.90	20241209	1.59	N	199730	500	24 억	50820	N	N	N	N
96	20241213	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	70	2	1.05	6776970	1011	11.08	6540	6790	6540	8670	4670	6670	6703.23	1.04	0	349	6890	6780	6680	6570	6470	6730	6520	24	2000	500	4530	10	1	4864367	328	15.82	0.95	12	0.02	426.00	7082.00	12930	20231227	-47.87	5660	20241209	19.08	12850	-47.55	20240104	5660	19.08	20241209	12930	-47.87	20231227	5660	19.08	20241209	1.59	N	199730	500	24 억	50820	N	N	N	N
97	20241213	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	120	2	1.80	1575590	239	2.62	6540	6790	6540	8670	4670	6670	6592.43	1.04	0	92	6890	6780	6680	6570	6470	6730	6520	24	2000	500	4530	10	1	4864367	330	15.94	0.96	12	0.00	426.00	7082.00	12930	20231227	-47.49	5660	20241209	19.96	12850	-47.16	20240104	5660	19.96	20241209	12930	-47.49	20231227	5660	19.96	20241209	1.59	N	199730	500	24 억	50820	N	N	N	N
98	20241212	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6670	-70	5	-1.04	61121970	9127	61.78	6740	6790	6580	8760	4720	6740	6696.83	1.07	0	-1162	7120	6930	6560	6370	6000	7025	6465	24	2020	500	4580	10	1	4864367	324	15.66	0.94	12	0.19	426.00	7082.00	12930	20231227	-48.41	5660	20241209	17.84	12850	-48.09	20240104	5660	17.84	20241209	12930	-48.41	20231227	5660	17.84	20241209	1.62	N	199730	500	24 억	51832	N	N	N	N
99	20241212	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	0	3	0.00	56841210	8490	57.47	6740	6790	6580	8760	4720	6740	6695.08	1.07	0	-1237	7120	6930	6560	6370	6000	7025	6465	24	2020	500	4580	10	1	4864367	328	15.82	0.95	12	0.17	426.00	7082.00	12930	20231227	-47.87	5660	20241209	19.08	12850	-47.55	20240104	5660	19.08	20241209	12930	-47.87	20231227	5660	19.08	20241209	1.62	N	199730	500	24 억	51832	N	N	N	N
100	20241212	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6670	-70	5	-1.04	45813020	6842	46.31	6740	6790	6580	8760	4720	6740	6695.85	1.07	0	-1292	7120	6930	6560	6370	6000	7025	6465	24	2020	500	4580	10	1	4864367	324	15.66	0.94	12	0.14	426.00	7082.00	12930	20231227	-48.41	5660	20241209	17.84	12850	-48.09	20240104	5660	17.84	20241209	12930	-48.41	20231227	5660	17.84	20241209	1.62	N	199730	500	24 억	51832	N	N	N	N
101	20241212	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6650	-90	5	-1.34	34979490	5210	35.26	6740	6790	6580	8760	4720	6740	6713.91	1.07	0	-1449	7120	6930	6560	6370	6000	7025	6465	24	2020	500	4580	10	1	4864367	323	15.61	0.94	12	0.11	426.00	7082.00	12930	20231227	-48.57	5660	20241209	17.49	12850	-48.25	20240104	5660	17.49	20241209	12930	-48.57	20231227	5660	17.49	20241209	1.62	N	199730	500	24 억	51832	N	N	N	N
102	20241212	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6660	-80	5	-1.19	26890640	3997	27.05	6740	6790	6620	8760	4720	6740	6727.71	1.07	0	-1368	7120	6930	6560	6370	6000	7025	6465	24	2020	500	4580	10	1	4864367	324	15.63	0.94	12	0.08	426.00	7082.00	12930	20231227	-48.49	5660	20241209	17.67	12850	-48.17	20240104	5660	17.67	20241209	12930	-48.49	20231227	5660	17.67	20241209	1.62	N	199730	500	24 억	51832	N	N	N	N
103	20241212	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	20	2	0.30	18688160	2772	18.76	6740	6790	6620	8760	4720	6740	6741.76	1.07	0	-407	7120	6930	6560	6370	6000	7025	6465	24	2020	500	4580	10	1	4864367	329	15.87	0.95	12	0.06	426.00	7082.00	12930	20231227	-47.72	5660	20241209	19.43	12850	-47.39	20240104	5660	19.43	20241209	12930	-47.72	20231227	5660	19.43	20241209	1.62	N	199730	500	24 억	51832	N	N	N	N
104	20241212	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	20	2	0.30	14375400	2127	14.40	6740	6790	6620	8760	4720	6740	6758.53	1.07	0	-664	7120	6930	6560	6370	6000	7025	6465	24	2020	500	4580	10	1	4864367	329	15.87	0.95	12	0.04	426.00	7082.00	12930	20231227	-47.72	5660	20241209	19.43	12850	-47.39	20240104	5660	19.43	20241209	12930	-47.72	20231227	5660	19.43	20241209	1.62	N	199730	500	24 억	51832	N	N	N	N
105	20241212	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6620	-120	5	-1.78	1297400	193	1.31	6740	6750	6620	8760	4720	6740	6722.28	1.07	0	26	7120	6930	6560	6370	6000	7025	6465	24	2020	500	4580	10	1	4864367	322	15.54	0.93	12	0.00	426.00	7082.00	12930	20231227	-48.80	5660	20241209	16.96	12850	-48.48	20240104	5660	16.96	20241209	12930	-48.80	20231227	5660	16.96	20241209	1.62	N	199730	500	24 억	51832	N	N	N	N
106	20241211	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	510	2	8.19	96878850	14772	114.66	6240	6750	6190	8090	4370	6230	6558.26	0.90	0	8214	6703	6466	6133	5896	5563	6585	6015	24	1860	500	4230	10	1	4864367	328	15.82	0.95	12	0.30	426.00	7082.00	12930	20231227	-47.87	5660	20241209	19.08	12850	-47.55	20240104	5660	19.08	20241209	12930	-47.87	20231227	5660	19.08	20241209	1.67	N	199730	500	24 억	43664	N	N	N	N
107	20241211	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	460	2	7.38	89616080	13694	106.30	6240	6740	6190	8090	4370	6230	6544.19	0.90	0	7254	6703	6466	6133	5896	5563	6585	6015	24	1860	500	4230	10	1	4864367	325	15.70	0.94	12	0.28	426.00	7082.00	12930	20231227	-48.26	5660	20241209	18.20	12850	-47.94	20240104	5660	18.20	20241209	12930	-48.26	20231227	5660	18.20	20241209	1.67	N	199730	500	24 억	43664	N	N	N	N
108	20241211	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	490	2	7.87	77624000	11906	92.42	6240	6740	6190	8090	4370	6230	6519.74	0.90	0	6575	6703	6466	6133	5896	5563	6585	6015	24	1860	500	4230	10	1	4864367	327	15.77	0.95	12	0.24	426.00	7082.00	12930	20231227	-48.03	5660	20241209	18.73	12850	-47.70	20240104	5660	18.73	20241209	12930	-48.03	20231227	5660	18.73	20241209	1.67	N	199730	500	24 억	43664	N	N	N	N
109	20241211	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6610	380	2	6.10	58041840	8961	69.56	6240	6620	6190	8090	4370	6230	6477.16	0.90	0	5947	6703	6466	6133	5896	5563	6585	6015	24	1860	500	4230	10	1	4864367	322	15.52	0.93	12	0.18	426.00	7082.00	12930	20231227	-48.88	5660	20241209	16.78	12850	-48.56	20240104	5660	16.78	20241209	12930	-48.88	20231227	5660	16.78	20241209	1.67	N	199730	500	24 억	43664	N	N	N	N
110	20241211	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6600	370	2	5.94	52259510	8086	62.76	6240	6600	6190	8090	4370	6230	6462.96	0.90	0	5295	6703	6466	6133	5896	5563	6585	6015	24	1860	500	4230	10	1	4864367	321	15.49	0.93	12	0.17	426.00	7082.00	12930	20231227	-48.96	5660	20241209	16.61	12850	-48.64	20240104	5660	16.61	20241209	12930	-48.96	20231227	5660	16.61	20241209	1.67	N	199730	500	24 억	43664	N	N	N	N
111	20241211	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6460	230	2	3.69	38756820	6016	46.70	6240	6550	6190	8090	4370	6230	6442.29	0.90	0	3747	6703	6466	6133	5896	5563	6585	6015	24	1860	500	4230	10	1	4864367	314	15.16	0.91	12	0.12	426.00	7082.00	12930	20231227	-50.04	5660	20241209	14.13	12850	-49.73	20240104	5660	14.13	20241209	12930	-50.04	20231227	5660	14.13	20241209	1.67	N	199730	500	24 억	43664	N	N	N	N
112	20241211	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6520	290	2	4.65	26948810	4195	32.56	6240	6550	6190	8090	4370	6230	6424.03	0.90	0	2455	6703	6466	6133	5896	5563	6585	6015	24	1860	500	4230	10	1	4864367	317	15.31	0.92	12	0.09	426.00	7082.00	12930	20231227	-49.57	5660	20241209	15.19	12850	-49.26	20240104	5660	15.19	20241209	12930	-49.57	20231227	5660	15.19	20241209	1.67	N	199730	500	24 억	43664	N	N	N	N
113	20241211	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	50	2	0.80	2619980	418	3.24	6240	6330	6190	8090	4370	6230	6267.89	0.90	0	60	6703	6466	6133	5896	5563	6585	6015	24	1860	500	4230	10	1	4864367	305	14.74	0.89	12	0.01	426.00	7082.00	12930	20231227	-51.43	5660	20241209	10.95	12850	-51.13	20240104	5660	10.95	20241209	12930	-51.43	20231227	5660	10.95	20241209	1.67	N	199730	500	24 억	43664	N	N	N	N
114	20241210	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6230	460	2	7.97	78278780	12853	33.49	5890	6370	5800	7500	4040	5770	6090.31	0.79	0	5114	6483	6126	5893	5536	5303	6010	5420	24	1730	500	3920	10	1	4864367	303	14.62	0.88	12	0.26	426.00	7082.00	12930	20231227	-51.82	5660	20241209	10.07	12850	-51.52	20240104	5660	10.07	20241209	12930	-51.82	20231227	5660	10.07	20241209	1.73	N	199730	500	24 억	38550	N	N	N	N
115	20241210	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6250	480	2	8.32	65596870	10827	28.21	5890	6280	5800	7500	4040	5770	6058.64	0.79	0	4736	6483	6126	5893	5536	5303	6010	5420	24	1730	500	3920	10	1	4864367	304	14.67	0.88	12	0.22	426.00	7082.00	12930	20231227	-51.66	5660	20241209	10.42	12850	-51.36	20240104	5660	10.42	20241209	12930	-51.66	20231227	5660	10.42	20241209	1.73	N	199730	500	24 억	38550	N	N	N	N
116	20241210	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	350	2	6.07	54658100	9064	23.62	5890	6200	5800	7500	4040	5770	6030.24	0.79	0	4622	6483	6126	5893	5536	5303	6010	5420	24	1730	500	3920	10	1	4864367	298	14.37	0.86	12	0.19	426.00	7082.00	12930	20231227	-52.67	5660	20241209	8.13	12850	-52.37	20240104	5660	8.13	20241209	12930	-52.67	20231227	5660	8.13	20241209	1.73	N	199730	500	24 억	38550	N	N	N	N
117	20241210	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	330	2	5.72	48678090	8084	21.06	5890	6200	5800	7500	4040	5770	6021.54	0.79	0	4537	6483	6126	5893	5536	5303	6010	5420	24	1730	500	3920	10	1	4864367	297	14.32	0.86	12	0.17	426.00	7082.00	12930	20231227	-52.82	5660	20241209	7.77	12850	-52.53	20240104	5660	7.77	20241209	12930	-52.82	20231227	5660	7.77	20241209	1.73	N	199730	500	24 억	38550	N	N	N	N
118	20241210	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	290	2	5.03	45384310	7544	19.66	5890	6200	5800	7500	4040	5770	6015.95	0.79	0	4425	6483	6126	5893	5536	5303	6010	5420	24	1730	500	3920	10	1	4864367	295	14.23	0.86	12	0.16	426.00	7082.00	12930	20231227	-53.13	5660	20241209	7.07	12850	-52.84	20240104	5660	7.07	20241209	12930	-53.13	20231227	5660	7.07	20241209	1.73	N	199730	500	24 억	38550	N	N	N	N
119	20241210	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	290	2	5.03	39506310	6567	17.11	5890	6200	5800	7500	4040	5770	6015.88	0.79	0	3786	6483	6126	5893	5536	5303	6010	5420	24	1730	500	3920	10	1	4864367	295	14.23	0.86	12	0.14	426.00	7082.00	12930	20231227	-53.13	5660	20241209	7.07	12850	-52.84	20240104	5660	7.07	20241209	12930	-53.13	20231227	5660	7.07	20241209	1.73	N	199730	500	24 억	38550	N	N	N	N
120	20241210	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	280	2	4.85	25522510	4265	11.11	5890	6050	5800	7500	4040	5770	5984.18	0.79	0	2477	6483	6126	5893	5536	5303	6010	5420	24	1730	500	3920	10	1	4864367	294	14.20	0.85	12	0.09	426.00	7082.00	12930	20231227	-53.21	5660	20241209	6.89	12850	-52.92	20240104	5660	6.89	20241209	12930	-53.21	20231227	5660	6.89	20241209	1.73	N	199730	500	24 억	38550	N	N	N	N
121	20241210	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	110	2	1.91	2498320	425	1.11	5890	5900	5800	7500	4040	5770	5878.40	0.79	0	273	6483	6126	5893	5536	5303	6010	5420	24	1730	500	3920	10	1	4864367	286	13.80	0.83	12	0.01	426.00	7082.00	12930	20231227	-54.52	5660	20241209	3.89	12850	-54.24	20240104	5660	3.89	20241209	12930	-54.52	20231227	5660	3.89	20241209	1.73	N	199730	500	24 억	38550	N	N	N	N
122	20241209	160907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5770	-600	5	-9.42	223488640	38024	202.26	6250	6250	5660	8280	4460	6370	5877.92	0.79	0	34	6983	6676	6453	6146	5923	6565	6035	24	1910	500	4330	10	1	4864367	281	13.54	0.81	12	0.78	426.00	7082.00	12930	20231227	-55.38	5660	20241209	1.94	12850	-55.10	20240104	5660	1.94	20241209	12930	-55.38	20231227	5660	1.94	20241209	1.77	N	199730	500	24 억	38487	N	N	N	N
123	20241209	150908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5790	-580	5	-9.11	210519330	35776	190.30	6250	6250	5660	8280	4460	6370	5884.37	0.79	0	221	6983	6676	6453	6146	5923	6565	6035	24	1910	500	4330	10	1	4864367	282	13.59	0.82	12	0.74	426.00	7082.00	12930	20231227	-55.22	5660	20241209	2.30	12850	-54.94	20240104	5660	2.30	20241209	12930	-55.22	20231227	5660	2.30	20241209	1.77	N	199730	500	24 억	38487	N	N	N	N
124	20241209	140909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5830	-540	5	-8.48	190128780	32267	171.63	6250	6250	5660	8280	4460	6370	5892.36	0.79	0	402	6983	6676	6453	6146	5923	6565	6035	24	1910	500	4330	10	1	4864367	284	13.69	0.82	12	0.66	426.00	7082.00	12930	20231227	-54.91	5660	20241209	3.00	12850	-54.63	20240104	5660	3.00	20241209	12930	-54.91	20231227	5660	3.00	20241209	1.77	N	199730	500	24 억	38487	N	N	N	N
125	20241209	130912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5770	-600	5	-9.42	148638110	25079	133.40	6250	6250	5660	8280	4460	6370	5926.80	0.79	0	-291	6983	6676	6453	6146	5923	6565	6035	24	1910	500	4330	10	1	4864367	281	13.54	0.81	12	0.52	426.00	7082.00	12930	20231227	-55.38	5660	20241209	1.94	12850	-55.10	20240104	5660	1.94	20241209	12930	-55.38	20231227	5660	1.94	20241209	1.77	N	199730	500	24 억	38487	N	N	N	N
126	20241209	120908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6000	-370	5	-5.81	82725100	13735	73.06	6250	6250	5960	8280	4460	6370	6022.94	0.79	0	6	6983	6676	6453	6146	5923	6565	6035	24	1910	500	4330	10	1	4864367	292	14.08	0.85	12	0.28	426.00	7082.00	12930	20231227	-53.60	5960	20241209	0.67	12850	-53.31	20240104	5960	0.67	20241209	12930	-53.60	20231227	5960	0.67	20241209	1.77	N	199730	500	24 억	38487	N	N	N	N
127	20241209	110909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6030	-340	5	-5.34	73082680	12129	64.52	6250	6250	5960	8280	4460	6370	6025.45	0.79	0	850	6983	6676	6453	6146	5923	6565	6035	24	1910	500	4330	10	1	4864367	293	14.15	0.85	12	0.25	426.00	7082.00	12930	20231227	-53.36	5960	20241209	1.17	12850	-53.07	20240104	5960	1.17	20241209	12930	-53.36	20231227	5960	1.17	20241209	1.77	N	199730	500	24 억	38487	N	N	N	N
128	20241209	100907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5990	-380	5	-5.97	70547620	11707	62.27	6250	6250	5960	8280	4460	6370	6026.11	0.79	0	864	6983	6676	6453	6146	5923	6565	6035	24	1910	500	4330	10	1	4864367	291	14.06	0.85	12	0.24	426.00	7082.00	12930	20231227	-53.67	5960	20241209	0.50	12850	-53.39	20240104	5960	0.50	20241209	12930	-53.67	20231227	5960	0.50	20241209	1.77	N	199730	500	24 억	38487	N	N	N	N
129	20241209	090902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6000	-370	5	-5.81	27519540	4531	24.10	6250	6250	6000	8280	4460	6370	6073.61	0.79	0	1497	6983	6676	6453	6146	5923	6565	6035	24	1910	500	4330	10	1	4864367	292	14.08	0.85	12	0.09	426.00	7082.00	12930	20231227	-53.60	6000	20241209	0.00	12850	-53.31	20240104	6000	0.00	20241209	12930	-53.60	20231227	6000	0.00	20241209	1.77	N	199730	500	24 억	38487	N	N	N	N
130	20241206	160900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6370	-360	5	-5.35	119886950	18557	197.35	6640	6760	6230	8740	4720	6730	6460.52	0.74	0	2339	7050	6890	6710	6550	6370	6970	6630	24	2010	500	4570	10	1	4864367	310	14.95	0.90	12	0.38	426.00	7082.00	12930	20231227	-50.73	6230	20241206	2.25	12850	-50.43	20240104	6230	2.25	20241206	12930	-50.73	20231227	6230	2.25	20241206	1.79	N	199730	500	24 억	36172	N	N	N	N
131	20241206	150905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6360	-370	5	-5.50	112361460	17367	184.70	6640	6760	6230	8740	4720	6730	6469.83	0.74	0	2377	7050	6890	6710	6550	6370	6970	6630	24	2010	500	4570	10	1	4864367	309	14.93	0.90	12	0.36	426.00	7082.00	12930	20231227	-50.81	6230	20241206	2.09	12850	-50.51	20240104	6230	2.09	20241206	12930	-50.81	20231227	6230	2.09	20241206	1.79	N	199730	500	24 억	36172	N	N	N	N
132	20241206	140902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6400	-330	5	-4.90	87722570	13500	143.57	6640	6760	6230	8740	4720	6730	6497.97	0.74	0	944	7050	6890	6710	6550	6370	6970	6630	24	2010	500	4570	10	1	4864367	311	15.02	0.90	12	0.28	426.00	7082.00	12930	20231227	-50.50	6230	20241206	2.73	12850	-50.19	20240104	6230	2.73	20241206	12930	-50.50	20231227	6230	2.73	20241206	1.79	N	199730	500	24 억	36172	N	N	N	N
133	20241206	130902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6480	-250	5	-3.71	86777520	13352	142.00	6640	6760	6230	8740	4720	6730	6499.22	0.74	0	951	7050	6890	6710	6550	6370	6970	6630	24	2010	500	4570	10	1	4864367	315	15.21	0.91	12	0.27	426.00	7082.00	12930	20231227	-49.88	6230	20241206	4.01	12850	-49.57	20240104	6230	4.01	20241206	12930	-49.88	20231227	6230	4.01	20241206	1.79	N	199730	500	24 억	36172	N	N	N	N
134	20241206	120858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6510	-220	5	-3.27	85965470	13226	140.66	6640	6760	6230	8740	4720	6730	6499.73	0.74	0	1068	7050	6890	6710	6550	6370	6970	6630	24	2010	500	4570	10	1	4864367	317	15.28	0.92	12	0.27	426.00	7082.00	12930	20231227	-49.65	6230	20241206	4.49	12850	-49.34	20240104	6230	4.49	20241206	12930	-49.65	20231227	6230	4.49	20241206	1.79	N	199730	500	24 억	36172	N	N	N	N
135	20241206	110854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6400	-330	5	-4.90	84077440	12933	137.54	6640	6760	6230	8740	4720	6730	6501.00	0.74	0	1047	7050	6890	6710	6550	6370	6970	6630	24	2010	500	4570	10	1	4864367	311	15.02	0.90	12	0.27	426.00	7082.00	12930	20231227	-50.50	6230	20241206	2.73	12850	-50.19	20240104	6230	2.73	20241206	12930	-50.50	20231227	6230	2.73	20241206	1.79	N	199730	500	24 억	36172	N	N	N	N
136	20241206	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6590	-140	5	-2.08	26084960	3942	41.92	6640	6760	6560	8740	4720	6730	6617.19	0.74	0	637	7050	6890	6710	6550	6370	6970	6630	24	2010	500	4570	10	1	4864367	321	15.47	0.93	12	0.08	426.00	7082.00	12930	20231227	-49.03	6400	20241122	2.97	12850	-48.72	20240104	6400	2.97	20241122	12930	-49.03	20231227	6400	2.97	20241122	1.79	N	199730	500	24 억	36172	N	N	N	N
137	20241206	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	-10	5	-0.15	1715480	257	2.73	6640	6730	6640	8740	4720	6730	6675.02	0.74	0	-75	7050	6890	6710	6550	6370	6970	6630	24	2010	500	4570	10	1	4864367	327	15.77	0.95	12	0.01	426.00	7082.00	12930	20231227	-48.03	6400	20241122	5.00	12850	-47.70	20240104	6400	5.00	20241122	12930	-48.03	20231227	6400	5.00	20241122	1.79	N	199730	500	24 억	36172	N	N	N	N
138	20241205	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6730	30	2	0.45	62530210	9308	96.26	6690	6870	6530	8710	4690	6700	6717.89	0.76	0	-1052	6960	6830	6710	6580	6460	6770	6520	24	2010	500	4550	10	1	4864367	327	15.80	0.95	12	0.19	426.00	7082.00	12930	20231227	-47.95	6400	20241122	5.16	12850	-47.63	20240104	6400	5.16	20241122	12930	-47.95	20231227	6400	5.16	20241122	1.79	N	199730	500	24 억	37164	N	N	N	N
139	20241205	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	40	2	0.60	58174370	8661	89.57	6690	6870	6530	8710	4690	6700	6716.82	0.76	0	-985	6960	6830	6710	6580	6460	6770	6520	24	2010	500	4550	10	1	4864367	328	15.82	0.95	12	0.18	426.00	7082.00	12930	20231227	-47.87	6400	20241122	5.31	12850	-47.55	20240104	6400	5.31	20241122	12930	-47.87	20231227	6400	5.31	20241122	1.79	N	199730	500	24 억	37164	N	N	N	N
140	20241205	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	70	2	1.04	51984630	7744	80.08	6690	6870	6530	8710	4690	6700	6712.89	0.76	0	-730	6960	6830	6710	6580	6460	6770	6520	24	2010	500	4550	10	1	4864367	329	15.89	0.96	12	0.16	426.00	7082.00	12930	20231227	-47.64	6400	20241122	5.78	12850	-47.32	20240104	6400	5.78	20241122	12930	-47.64	20231227	6400	5.78	20241122	1.79	N	199730	500	24 억	37164	N	N	N	N
141	20241205	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	140	2	2.09	46415580	6922	71.58	6690	6870	6530	8710	4690	6700	6705.52	0.76	0	-845	6960	6830	6710	6580	6460	6770	6520	24	2010	500	4550	10	1	4864367	333	16.06	0.97	12	0.14	426.00	7082.00	12930	20231227	-47.10	6400	20241122	6.88	12850	-46.77	20240104	6400	6.88	20241122	12930	-47.10	20231227	6400	6.88	20241122	1.79	N	199730	500	24 억	37164	N	N	N	N
142	20241205	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	40	2	0.60	28537120	4280	44.26	6690	6740	6530	8710	4690	6700	6667.55	0.76	0	-689	6960	6830	6710	6580	6460	6770	6520	24	2010	500	4550	10	1	4864367	328	15.82	0.95	12	0.09	426.00	7082.00	12930	20231227	-47.87	6400	20241122	5.31	12850	-47.55	20240104	6400	5.31	20241122	12930	-47.87	20231227	6400	5.31	20241122	1.79	N	199730	500	24 억	37164	N	N	N	N
143	20241205	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6710	10	2	0.15	25876810	3884	40.17	6690	6740	6530	8710	4690	6700	6662.41	0.76	0	-683	6960	6830	6710	6580	6460	6770	6520	24	2010	500	4550	10	1	4864367	326	15.75	0.95	12	0.08	426.00	7082.00	12930	20231227	-48.11	6400	20241122	4.84	12850	-47.78	20240104	6400	4.84	20241122	12930	-48.11	20231227	6400	4.84	20241122	1.79	N	199730	500	24 억	37164	N	N	N	N
144	20241205	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6650	-50	5	-0.75	10213030	1546	15.99	6690	6690	6530	8710	4690	6700	6606.10	0.76	0	-18	6960	6830	6710	6580	6460	6770	6520	24	2010	500	4550	10	1	4864367	323	15.61	0.94	12	0.03	426.00	7082.00	12930	20231227	-48.57	6400	20241122	3.91	12850	-48.25	20240104	6400	3.91	20241122	12930	-48.57	20231227	6400	3.91	20241122	1.79	N	199730	500	24 억	37164	N	N	N	N
145	20241205	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6600	-100	5	-1.49	2667550	402	4.16	6690	6690	6600	8710	4690	6700	6635.70	0.76	0	-14	6960	6830	6710	6580	6460	6770	6520	24	2010	500	4550	10	1	4864367	321	15.49	0.93	12	0.01	426.00	7082.00	12930	20231227	-48.96	6400	20241122	3.12	12850	-48.64	20240104	6400	3.12	20241122	12930	-48.96	20231227	6400	3.12	20241122	1.79	N	199730	500	24 억	37164	N	N	N	N
146	20241204	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6700	-140	5	-2.05	64507620	9641	66.12	6840	6840	6590	8890	4790	6840	6690.95	0.78	0	-949	7113	6976	6853	6716	6593	7045	6785	24	2050	500	4650	10	1	4864367	326	15.73	0.95	12	0.20	426.00	7082.00	12930	20231227	-48.18	6400	20241122	4.69	12850	-47.86	20240104	6400	4.69	20241122	12930	-48.18	20231227	6400	4.69	20241122	1.79	N	199730	500	24 억	38083	N	N	N	N
147	20241204	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	-150	5	-2.19	53031550	7909	54.25	6840	6840	6630	8890	4790	6840	6705.22	0.78	0	-1015	7113	6976	6853	6716	6593	7045	6785	24	2050	500	4650	10	1	4864367	325	15.70	0.94	12	0.16	426.00	7082.00	12930	20231227	-48.26	6400	20241122	4.53	12850	-47.94	20240104	6400	4.53	20241122	12930	-48.26	20231227	6400	4.53	20241122	1.79	N	199730	500	24 억	38083	N	N	N	N
148	20241204	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	-70	5	-1.02	48600200	7244	49.68	6840	6840	6630	8890	4790	6840	6709.03	0.78	0	-1083	7113	6976	6853	6716	6593	7045	6785	24	2050	500	4650	10	1	4864367	329	15.89	0.96	12	0.15	426.00	7082.00	12930	20231227	-47.64	6400	20241122	5.78	12850	-47.32	20240104	6400	5.78	20241122	12930	-47.64	20231227	6400	5.78	20241122	1.79	N	199730	500	24 억	38083	N	N	N	N
149	20241204	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6730	-110	5	-1.61	43280170	6453	44.26	6840	6840	6630	8890	4790	6840	6706.98	0.78	0	-557	7113	6976	6853	6716	6593	7045	6785	24	2050	500	4650	10	1	4864367	327	15.80	0.95	12	0.13	426.00	7082.00	12930	20231227	-47.95	6400	20241122	5.16	12850	-47.63	20240104	6400	5.16	20241122	12930	-47.95	20231227	6400	5.16	20241122	1.79	N	199730	500	24 억	38083	N	N	N	N
150	20241204	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	-150	5	-2.19	37519550	5595	38.37	6840	6840	6630	8890	4790	6840	6705.91	0.78	0	-869	7113	6976	6853	6716	6593	7045	6785	24	2050	500	4650	10	1	4864367	325	15.70	0.94	12	0.12	426.00	7082.00	12930	20231227	-48.26	6400	20241122	4.53	12850	-47.94	20240104	6400	4.53	20241122	12930	-48.26	20231227	6400	4.53	20241122	1.79	N	199730	500	24 억	38083	N	N	N	N
151	20241204	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	-120	5	-1.75	26858420	3998	27.42	6840	6840	6650	8890	4790	6840	6717.96	0.78	0	-514	7113	6976	6853	6716	6593	7045	6785	24	2050	500	4650	10	1	4864367	327	15.77	0.95	12	0.08	426.00	7082.00	12930	20231227	-48.03	6400	20241122	5.00	12850	-47.70	20240104	6400	5.00	20241122	12930	-48.03	20231227	6400	5.00	20241122	1.79	N	199730	500	24 억	38083	N	N	N	N
152	20241204	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6730	-110	5	-1.61	14962180	2224	15.25	6840	6840	6650	8890	4790	6840	6727.60	0.78	0	-472	7113	6976	6853	6716	6593	7045	6785	24	2050	500	4650	10	1	4864367	327	15.80	0.95	12	0.05	426.00	7082.00	12930	20231227	-47.95	6400	20241122	5.16	12850	-47.63	20240104	6400	5.16	20241122	12930	-47.95	20231227	6400	5.16	20241122	1.79	N	199730	500	24 억	38083	N	N	N	N
153	20241204	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6730	-110	5	-1.61	684350	101	0.69	6840	6840	6730	8890	4790	6840	6775.74	0.78	0	20	7113	6976	6853	6716	6593	7045	6785	24	2050	500	4650	10	1	4864367	327	15.80	0.95	12	0.00	426.00	7082.00	12930	20231227	-47.95	6400	20241122	5.16	12850	-47.63	20240104	6400	5.16	20241122	12930	-47.95	20231227	6400	5.16	20241122	1.79	N	199730	500	24 억	38083	N	N	N	N
154	20241203	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	50	2	0.74	99194260	14504	75.12	6790	6990	6730	8820	4760	6790	6839.10	0.73	0	2628	7030	6910	6750	6630	6470	6930	6650	24	2030	500	4610	10	1	4864367	333	16.06	0.97	12	0.30	426.00	7082.00	12930	20231227	-47.10	6400	20241122	6.88	12850	-46.77	20240104	6400	6.88	20241122	12930	-47.10	20231227	6400	6.88	20241122	1.78	N	199730	500	24 억	35485	N	N	N	N
155	20241203	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	60	2	0.88	92909590	13586	70.37	6790	6990	6730	8820	4760	6790	6838.63	0.73	0	2617	7030	6910	6750	6630	6470	6930	6650	24	2030	500	4610	10	1	4864367	333	16.08	0.97	12	0.28	426.00	7082.00	12930	20231227	-47.02	6400	20241122	7.03	12850	-46.69	20240104	6400	7.03	20241122	12930	-47.02	20231227	6400	7.03	20241122	1.78	N	199730	500	24 억	35485	N	N	N	N
156	20241203	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	110	2	1.62	79320350	11606	60.11	6790	6990	6730	8820	4760	6790	6834.43	0.73	0	1886	7030	6910	6750	6630	6470	6930	6650	24	2030	500	4610	10	1	4864367	336	16.20	0.97	12	0.24	426.00	7082.00	12930	20231227	-46.64	6400	20241122	7.81	12850	-46.30	20240104	6400	7.81	20241122	12930	-46.64	20231227	6400	7.81	20241122	1.78	N	199730	500	24 억	35485	N	N	N	N
157	20241203	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	120	2	1.77	72142720	10562	54.71	6790	6990	6730	8820	4760	6790	6830.40	0.73	0	1889	7030	6910	6750	6630	6470	6930	6650	24	2030	500	4610	10	1	4864367	336	16.22	0.98	12	0.22	426.00	7082.00	12930	20231227	-46.56	6400	20241122	7.97	12850	-46.23	20240104	6400	7.97	20241122	12930	-46.56	20231227	6400	7.97	20241122	1.78	N	199730	500	24 억	35485	N	N	N	N
158	20241203	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	10	2	0.15	43108660	6341	32.84	6790	6860	6730	8820	4760	6790	6798.40	0.73	0	1367	7030	6910	6750	6630	6470	6930	6650	24	2030	500	4610	10	1	4864367	331	15.96	0.96	12	0.13	426.00	7082.00	12930	20231227	-47.41	6400	20241122	6.25	12850	-47.08	20240104	6400	6.25	20241122	12930	-47.41	20231227	6400	6.25	20241122	1.78	N	199730	500	24 억	35485	N	N	N	N
159	20241203	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	20	2	0.29	26385540	3883	20.11	6790	6860	6730	8820	4760	6790	6795.14	0.73	0	805	7030	6910	6750	6630	6470	6930	6650	24	2030	500	4610	10	1	4864367	331	15.99	0.96	12	0.08	426.00	7082.00	12930	20231227	-47.33	6400	20241122	6.41	12850	-47.00	20240104	6400	6.41	20241122	12930	-47.33	20231227	6400	6.41	20241122	1.78	N	199730	500	24 억	35485	N	N	N	N
160	20241203	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	10	2	0.15	7303260	1076	5.57	6790	6860	6730	8820	4760	6790	6787.42	0.73	0	229	7030	6910	6750	6630	6470	6930	6650	24	2030	500	4610	10	1	4864367	331	15.96	0.96	12	0.02	426.00	7082.00	12930	20231227	-47.41	6400	20241122	6.25	12850	-47.08	20240104	6400	6.25	20241122	12930	-47.41	20231227	6400	6.25	20241122	1.78	N	199730	500	24 억	35485	N	N	N	N
161	20241203	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	70	2	1.03	3036040	445	2.30	6790	6860	6760	8820	4760	6790	6822.56	0.73	0	-57	7030	6910	6750	6630	6470	6930	6650	24	2030	500	4610	10	1	4864367	334	16.10	0.97	12	0.01	426.00	7082.00	12930	20231227	-46.95	6400	20241122	7.19	12850	-46.61	20240104	6400	7.19	20241122	12930	-46.95	20231227	6400	7.19	20241122	1.78	N	199730	500	24 억	35485	N	N	N	N
162	20241202	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	0	3	0.00	128869140	19276	57.33	6790	6870	6590	8820	4760	6790	6685.47	0.75	0	-968	7310	7050	6910	6650	6510	6980	6580	24	2030	500	4610	10	1	4864367	330	15.94	0.96	12	0.40	426.00	7082.00	12930	20231227	-47.49	6400	20241122	6.09	12850	-47.16	20240104	6400	6.09	20241122	12930	-47.49	20231227	6400	6.09	20241122	1.85	N	199730	500	24 억	36453	N	N	N	N
163	20241202	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6680	-110	5	-1.62	105688150	15839	47.10	6790	6870	6590	8820	4760	6790	6672.65	0.75	0	-925	7310	7050	6910	6650	6510	6980	6580	24	2030	500	4610	10	1	4864367	325	15.68	0.94	12	0.33	426.00	7082.00	12930	20231227	-48.34	6400	20241122	4.38	12850	-48.02	20240104	6400	4.38	20241122	12930	-48.34	20231227	6400	4.38	20241122	1.85	N	199730	500	24 억	36453	N	N	N	N
164	20241202	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6680	-110	5	-1.62	101414880	15201	45.21	6790	6870	6590	8820	4760	6790	6671.59	0.75	0	-951	7310	7050	6910	6650	6510	6980	6580	24	2030	500	4610	10	1	4864367	325	15.68	0.94	12	0.31	426.00	7082.00	12930	20231227	-48.34	6400	20241122	4.38	12850	-48.02	20240104	6400	4.38	20241122	12930	-48.34	20231227	6400	4.38	20241122	1.85	N	199730	500	24 억	36453	N	N	N	N
165	20241202	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6670	-120	5	-1.77	94341700	14136	42.04	6790	6870	6590	8820	4760	6790	6673.86	0.75	0	-1078	7310	7050	6910	6650	6510	6980	6580	24	2030	500	4610	10	1	4864367	324	15.66	0.94	12	0.29	426.00	7082.00	12930	20231227	-48.41	6400	20241122	4.22	12850	-48.09	20240104	6400	4.22	20241122	12930	-48.41	20231227	6400	4.22	20241122	1.85	N	199730	500	24 억	36453	N	N	N	N
166	20241202	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6670	-120	5	-1.77	73732850	11056	32.88	6790	6870	6590	8820	4760	6790	6669.03	0.75	0	221	7310	7050	6910	6650	6510	6980	6580	24	2030	500	4610	10	1	4864367	324	15.66	0.94	12	0.23	426.00	7082.00	12930	20231227	-48.41	6400	20241122	4.22	12850	-48.09	20240104	6400	4.22	20241122	12930	-48.41	20231227	6400	4.22	20241122	1.85	N	199730	500	24 억	36453	N	N	N	N
167	20241202	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6670	-120	5	-1.77	50206980	7499	22.30	6790	6870	6600	8820	4760	6790	6695.16	0.75	0	-145	7310	7050	6910	6650	6510	6980	6580	24	2030	500	4610	10	1	4864367	324	15.66	0.94	12	0.15	426.00	7082.00	12930	20231227	-48.41	6400	20241122	4.22	12850	-48.09	20240104	6400	4.22	20241122	12930	-48.41	20231227	6400	4.22	20241122	1.85	N	199730	500	24 억	36453	N	N	N	N
168	20241202	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	-100	5	-1.47	38314210	5713	16.99	6790	6870	6610	8820	4760	6790	6706.50	0.75	0	-45	7310	7050	6910	6650	6510	6980	6580	24	2030	500	4610	10	1	4864367	325	15.70	0.94	12	0.12	426.00	7082.00	12930	20231227	-48.26	6400	20241122	4.53	12850	-47.94	20240104	6400	4.53	20241122	12930	-48.26	20231227	6400	4.53	20241122	1.85	N	199730	500	24 억	36453	N	N	N	N
169	20241202	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	0	3	0.00	9647000	1417	4.21	6790	6870	6710	8820	4760	6790	6808.05	0.75	0	-53	7310	7050	6910	6650	6510	6980	6580	24	2030	500	4610	10	1	4864367	330	15.94	0.96	12	0.03	426.00	7082.00	12930	20231227	-47.49	6400	20241122	6.09	12850	-47.16	20240104	6400	6.09	20241122	12930	-47.49	20231227	6400	6.09	20241122	1.85	N	199730	500	24 억	36453	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History