KissMeData/038390/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160458	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8590	20	2	0.23	133937500	15679	77.80	8530	8630	8480	11140	6000	8570	8541.62	5.89	-462	-519	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1436	8.87	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	984448	N	N	135	N	N
3	20241231	150500	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8590	20	2	0.23	133937500	15679	77.80	8530	8630	8480	11140	6000	8570	8541.62	5.89	-462	-519	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1436	8.87	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	984448	N	N	135	N	N
4	20241231	140459	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8590	20	2	0.23	133937500	15679	77.80	8530	8630	8480	11140	6000	8570	8541.62	5.89	-462	-519	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1436	8.87	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	984448	N	N	135	N	N
5	20241231	130459	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8590	20	2	0.23	133937500	15679	77.80	8530	8630	8480	11140	6000	8570	8541.62	5.89	-462	-519	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1436	8.87	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	984448	N	N	135	N	N
6	20241231	120458	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8590	20	2	0.23	133937500	15679	77.80	8530	8630	8480	11140	6000	8570	8541.62	5.89	-462	-519	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1436	8.87	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	984448	N	N	135	N	N
7	20241231	110458	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8590	20	2	0.23	133937500	15679	77.80	8530	8630	8480	11140	6000	8570	8541.62	5.89	-462	-519	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1436	8.87	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	984448	N	N	135	N	N
8	20241231	100451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8590	20	2	0.23	133937500	15679	77.80	8530	8630	8480	11140	6000	8570	8541.62	5.89	-462	-519	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1436	8.87	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	984448	N	N	135	N	N
9	20241231	090459	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8590	20	2	0.23	133937500	15679	77.80	8530	8630	8480	11140	6000	8570	8541.62	5.89	-462	-519	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1436	8.87	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	984448	N	N	135	N	N
10	20241230	160457	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8590	20	2	0.23	132864860	15555	77.18	8530	8630	8480	11140	6000	8570	8541.62	5.89	0	-519	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1436	8.87	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	984910	N	N	135	N	N
11	20241230	150459	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8590	20	2	0.23	128761190	15077	74.81	8530	8630	8480	11140	6000	8570	8540.24	5.89	0	-512	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1436	8.87	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	984910	N	N	71	N	N
12	20241230	140458	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8490	-80	5	-0.93	81925490	9585	47.56	8530	8630	8480	11140	6000	8570	8547.26	5.89	0	-347	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1420	8.77	0.70	12	0.06	968.00	12126.00	9310	20241210	-8.81	7050	20240416	20.43	9310	-8.81	20241210	7050	20.43	20240416	18140	-53.20	20241104	8400	1.07	20241217	0.06	N	038390	500	84 억	984910	N	N	71	N	N
13	20241230	130458	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8560	-10	5	-0.12	40967950	4780	23.72	8530	8630	8530	11140	6000	8570	8570.70	5.89	0	-364	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1431	8.84	0.71	12	0.03	968.00	12126.00	9310	20241210	-8.06	7050	20240416	21.42	9310	-8.06	20241210	7050	21.42	20240416	18140	-52.81	20241104	8400	1.90	20241217	0.06	N	038390	500	84 억	984910	N	N	71	N	N
14	20241230	120456	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8560	-10	5	-0.12	32804510	3826	18.98	8530	8630	8530	11140	6000	8570	8574.10	5.89	0	-333	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1431	8.84	0.71	12	0.02	968.00	12126.00	9310	20241210	-8.06	7050	20240416	21.42	9310	-8.06	20241210	7050	21.42	20240416	18140	-52.81	20241104	8400	1.90	20241217	0.06	N	038390	500	84 억	984910	N	N	71	N	N
15	20241230	110458	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8580	10	2	0.12	20519220	2392	11.87	8530	8630	8530	11140	6000	8570	8578.27	5.89	0	-413	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1435	8.86	0.71	12	0.01	968.00	12126.00	9310	20241210	-7.84	7050	20240416	21.70	9310	-7.84	20241210	7050	21.70	20240416	18140	-52.70	20241104	8400	2.14	20241217	0.06	N	038390	500	84 억	984910	N	N	71	N	N
16	20241230	100458	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8550	-20	5	-0.23	8828310	1029	5.11	8530	8630	8530	11140	6000	8570	8579.50	5.89	0	77	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1430	8.83	0.71	12	0.01	968.00	12126.00	9310	20241210	-8.16	7050	20240416	21.28	9310	-8.16	20241210	7050	21.28	20240416	18140	-52.87	20241104	8400	1.79	20241217	0.06	N	038390	500	84 억	984910	N	N	71	N	N
17	20241230	090459	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8550	-20	5	-0.23	1572920	184	0.91	8530	8570	8530	11140	6000	8570	8548.48	5.89	0	17	8776	8672	8596	8492	8416	8635	8455	85	2570	500	6340	10	1	16720822	1430	8.83	0.71	12	0.00	968.00	12126.00	9310	20241210	-8.16	7050	20240416	21.28	9310	-8.16	20241210	7050	21.28	20240416	18140	-52.87	20241104	8400	1.79	20241217	0.06	N	038390	500	84 억	984910	N	N	71	N	N
18	20241227	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8570	-270	5	-3.05	168013120	19525	43.59	8600	8700	8520	11490	6190	8840	8605.03	5.93	0	-7331	9066	8952	8876	8762	8686	8915	8725	85	2650	500	6540	10	1	16720822	1433	8.85	0.71	12	0.12	968.00	12126.00	9310	20241210	-7.95	7050	20240416	21.56	9310	-7.95	20241210	7050	21.56	20240416	18140	-52.76	20241104	8400	2.02	20241217	0.06	N	038390	500	84 억	992220	N	N	71	N	N
19	20241227	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8590	-250	5	-2.83	159106850	18487	41.28	8600	8700	8520	11490	6190	8840	8606.42	5.93	0	-6629	9066	8952	8876	8762	8686	8915	8725	85	2650	500	6540	10	1	16720822	1436	8.87	0.71	12	0.11	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	992220	N	N	138	N	N
20	20241227	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	-240	5	-2.71	136143100	15811	35.30	8600	8700	8520	11490	6190	8840	8610.66	5.93	0	-5113	9066	8952	8876	8762	8686	8915	8725	85	2650	500	6540	10	1	16720822	1438	8.88	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.63	7050	20240416	21.99	9310	-7.63	20241210	7050	21.99	20240416	18140	-52.59	20241104	8400	2.38	20241217	0.06	N	038390	500	84 억	992220	N	N	138	N	N
21	20241227	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8590	-250	5	-2.83	127962220	14858	33.17	8600	8700	8520	11490	6190	8840	8612.34	5.93	0	-5005	9066	8952	8876	8762	8686	8915	8725	85	2650	500	6540	10	1	16720822	1436	8.87	0.71	12	0.09	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8400	2.26	20241217	0.06	N	038390	500	84 억	992220	N	N	138	N	N
22	20241227	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8520	-320	5	-3.62	110979970	12882	28.76	8600	8700	8520	11490	6190	8840	8615.12	5.93	0	-3189	9066	8952	8876	8762	8686	8915	8725	85	2650	500	6540	10	1	16720822	1425	8.80	0.70	12	0.08	968.00	12126.00	9310	20241210	-8.49	7050	20240416	20.85	9310	-8.49	20241210	7050	20.85	20240416	18140	-53.03	20241104	8400	1.43	20241217	0.06	N	038390	500	84 억	992220	N	N	138	N	N
23	20241227	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8560	-280	5	-3.17	98768700	11451	25.57	8600	8700	8560	11490	6190	8840	8625.33	5.93	0	-3218	9066	8952	8876	8762	8686	8915	8725	85	2650	500	6540	10	1	16720822	1431	8.84	0.71	12	0.07	968.00	12126.00	9310	20241210	-8.06	7050	20240416	21.42	9310	-8.06	20241210	7050	21.42	20240416	18140	-52.81	20241104	8400	1.90	20241217	0.06	N	038390	500	84 억	992220	N	N	138	N	N
24	20241227	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	-140	5	-1.58	52587110	6091	13.60	8600	8700	8600	11490	6190	8840	8633.58	5.93	0	1317	9066	8952	8876	8762	8686	8915	8725	85	2650	500	6540	10	1	16720822	1455	8.99	0.72	12	0.04	968.00	12126.00	9310	20241210	-6.55	7050	20240416	23.40	9310	-6.55	20241210	7050	23.40	20240416	18140	-52.04	20241104	8400	3.57	20241217	0.06	N	038390	500	84 억	992220	N	N	138	N	N
25	20241227	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8630	-210	5	-2.38	29023010	3368	7.52	8600	8690	8600	11490	6190	8840	8617.28	5.93	0	1894	9066	8952	8876	8762	8686	8915	8725	85	2650	500	6540	10	1	16720822	1443	8.92	0.71	12	0.02	968.00	12126.00	9310	20241210	-7.30	7050	20240416	22.41	9310	-7.30	20241210	7050	22.41	20240416	18140	-52.43	20241104	8400	2.74	20241217	0.06	N	038390	500	84 억	992220	N	N	138	N	N
26	20241226	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	-10	5	-0.11	396498320	44614	389.98	8860	8990	8800	11500	6200	8850	8887.31	5.93	0	1197	8963	8906	8833	8776	8703	8915	8785	85	2650	500	6540	10	1	16720822	1478	9.13	0.73	12	0.27	968.00	12126.00	9310	20241210	-5.05	7050	20240416	25.39	9310	-5.05	20241210	7050	25.39	20240416	18140	-51.27	20241104	8400	5.24	20241217	0.06	N	038390	500	84 억	990987	N	N	138	N	N
27	20241226	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-20	5	-0.23	382242940	42998	375.86	8860	8990	8800	11500	6200	8850	8889.78	5.93	0	1613	8963	8906	8833	8776	8703	8915	8785	85	2650	500	6540	10	1	16720822	1476	9.12	0.73	12	0.26	968.00	12126.00	9310	20241210	-5.16	7050	20240416	25.25	9310	-5.16	20241210	7050	25.25	20240416	18140	-51.32	20241104	8400	5.12	20241217	0.06	N	038390	500	84 억	990987	N	N	8	N	N
28	20241226	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-20	5	-0.23	327224220	36758	321.31	8860	8990	8830	11500	6200	8850	8902.12	5.93	0	1965	8963	8906	8833	8776	8703	8915	8785	85	2650	500	6540	10	1	16720822	1476	9.12	0.73	12	0.22	968.00	12126.00	9310	20241210	-5.16	7050	20240416	25.25	9310	-5.16	20241210	7050	25.25	20240416	18140	-51.32	20241104	8400	5.12	20241217	0.06	N	038390	500	84 억	990987	N	N	8	N	N
29	20241226	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	10	2	0.11	282216870	31680	276.92	8860	8990	8850	11500	6200	8850	8908.36	5.93	0	4694	8963	8906	8833	8776	8703	8915	8785	85	2650	500	6540	10	1	16720822	1481	9.15	0.73	12	0.19	968.00	12126.00	9310	20241210	-4.83	7050	20240416	25.67	9310	-4.83	20241210	7050	25.67	20240416	18140	-51.16	20241104	8400	5.48	20241217	0.06	N	038390	500	84 억	990987	N	N	8	N	N
30	20241226	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8910	60	2	0.68	259659350	29140	254.72	8860	8990	8850	11500	6200	8850	8910.75	5.93	0	3810	8963	8906	8833	8776	8703	8915	8785	85	2650	500	6540	10	1	16720822	1490	9.20	0.73	12	0.17	968.00	12126.00	9310	20241210	-4.30	7050	20240416	26.38	9310	-4.30	20241210	7050	26.38	20240416	18140	-50.88	20241104	8400	6.07	20241217	0.06	N	038390	500	84 억	990987	N	N	8	N	N
31	20241226	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	0	3	0.00	200588050	22532	196.96	8860	8980	8850	11500	6200	8850	8902.36	5.93	0	1336	8963	8906	8833	8776	8703	8915	8785	85	2650	500	6540	10	1	16720822	1480	9.14	0.73	12	0.13	968.00	12126.00	9310	20241210	-4.94	7050	20240416	25.53	9310	-4.94	20241210	7050	25.53	20240416	18140	-51.21	20241104	8400	5.36	20241217	0.06	N	038390	500	84 억	990987	N	N	8	N	N
32	20241226	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	50	2	0.56	173269380	19455	170.06	8860	8980	8860	11500	6200	8850	8906.16	5.93	0	2066	8963	8906	8833	8776	8703	8915	8785	85	2650	500	6540	10	1	16720822	1488	9.19	0.73	12	0.12	968.00	12126.00	9310	20241210	-4.40	7050	20240416	26.24	9310	-4.40	20241210	7050	26.24	20240416	18140	-50.94	20241104	8400	5.95	20241217	0.06	N	038390	500	84 억	990987	N	N	8	N	N
33	20241226	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	70	2	0.79	25594410	2872	25.10	8860	8980	8860	11500	6200	8850	8911.70	5.93	0	2444	8963	8906	8833	8776	8703	8915	8785	85	2650	500	6540	10	1	16720822	1491	9.21	0.74	12	0.02	968.00	12126.00	9310	20241210	-4.19	7050	20240416	26.52	9310	-4.19	20241210	7050	26.52	20240416	18140	-50.83	20241104	8400	6.19	20241217	0.06	N	038390	500	84 억	990987	N	N	8	N	N
34	20241224	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	40	2	0.45	100958220	11440	91.36	8850	8890	8760	11450	6170	8810	8825.02	5.92	0	1014	8976	8892	8796	8712	8616	8935	8755	85	2640	500	6510	10	1	16720822	1480	9.14	0.73	12	0.07	968.00	12126.00	9310	20241210	-4.94	7050	20240416	25.53	9310	-4.94	20241210	7050	25.53	20240416	18140	-51.21	20241104	8400	5.36	20241217	0.06	N	038390	500	84 억	989884	N	N	8	N	N
35	20241224	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	50	2	0.57	93964630	10650	85.05	8850	8890	8760	11450	6170	8810	8822.97	5.92	0	961	8976	8892	8796	8712	8616	8935	8755	85	2640	500	6510	10	1	16720822	1481	9.15	0.73	12	0.06	968.00	12126.00	9310	20241210	-4.83	7050	20240416	25.67	9310	-4.83	20241210	7050	25.67	20240416	18140	-51.16	20241104	8400	5.48	20241217	0.06	N	038390	500	84 억	989884	N	N	129	N	N
36	20241224	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8820	10	2	0.11	65392370	7419	59.25	8850	8890	8760	11450	6170	8810	8814.18	5.92	0	449	8976	8892	8796	8712	8616	8935	8755	85	2640	500	6510	10	1	16720822	1475	9.11	0.73	12	0.04	968.00	12126.00	9310	20241210	-5.26	7050	20240416	25.11	9310	-5.26	20241210	7050	25.11	20240416	18140	-51.38	20241104	8400	5.00	20241217	0.06	N	038390	500	84 억	989884	N	N	129	N	N
37	20241224	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	20	2	0.23	61857410	7018	56.05	8850	8890	8760	11450	6170	8810	8814.11	5.92	0	464	8976	8892	8796	8712	8616	8935	8755	85	2640	500	6510	10	1	16720822	1476	9.12	0.73	12	0.04	968.00	12126.00	9310	20241210	-5.16	7050	20240416	25.25	9310	-5.16	20241210	7050	25.25	20240416	18140	-51.32	20241104	8400	5.12	20241217	0.06	N	038390	500	84 억	989884	N	N	129	N	N
38	20241224	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	20	2	0.23	50989480	5785	46.20	8850	8890	8760	11450	6170	8810	8814.08	5.92	0	506	8976	8892	8796	8712	8616	8935	8755	85	2640	500	6510	10	1	16720822	1476	9.12	0.73	12	0.03	968.00	12126.00	9310	20241210	-5.16	7050	20240416	25.25	9310	-5.16	20241210	7050	25.25	20240416	18140	-51.32	20241104	8400	5.12	20241217	0.06	N	038390	500	84 억	989884	N	N	129	N	N
39	20241224	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	-20	5	-0.23	41986150	4764	38.05	8850	8890	8760	11450	6170	8810	8813.21	5.92	0	58	8976	8892	8796	8712	8616	8935	8755	85	2640	500	6510	10	1	16720822	1470	9.08	0.72	12	0.03	968.00	12126.00	9310	20241210	-5.59	7050	20240416	24.68	9310	-5.59	20241210	7050	24.68	20240416	18140	-51.54	20241104	8400	4.64	20241217	0.06	N	038390	500	84 억	989884	N	N	129	N	N
40	20241224	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8820	10	2	0.11	29660980	3362	26.85	8850	8890	8800	11450	6170	8810	8822.42	5.92	0	341	8976	8892	8796	8712	8616	8935	8755	85	2640	500	6510	10	1	16720822	1475	9.11	0.73	12	0.02	968.00	12126.00	9310	20241210	-5.26	7050	20240416	25.11	9310	-5.26	20241210	7050	25.11	20240416	18140	-51.38	20241104	8400	5.00	20241217	0.06	N	038390	500	84 억	989884	N	N	129	N	N
41	20241224	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	40	2	0.45	7442850	841	6.72	8850	8850	8850	11450	6170	8810	8850.00	5.92	0	214	8976	8892	8796	8712	8616	8935	8755	85	2640	500	6510	10	1	16720822	1480	9.14	0.73	12	0.01	968.00	12126.00	9310	20241210	-4.94	7050	20240416	25.53	9310	-4.94	20241210	7050	25.53	20240416	18140	-51.21	20241104	8400	5.36	20241217	0.06	N	038390	500	84 억	989884	N	N	129	N	N
42	20241223	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	110	2	1.26	110206500	12500	73.89	8700	8880	8700	11310	6090	8700	8816.52	5.89	0	4454	8893	8796	8723	8626	8553	8760	8590	85	2610	500	6430	10	1	16720822	1473	9.10	0.73	12	0.07	968.00	12126.00	9310	20241210	-5.37	7050	20240416	24.96	9310	-5.37	20241210	7050	24.96	20240416	18140	-51.43	20241104	8400	4.88	20241217	0.06	N	038390	500	84 억	985405	N	N	129	N	N
43	20241223	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	160	2	1.84	104806000	11888	70.27	8700	8880	8700	11310	6090	8700	8816.12	5.89	0	4393	8893	8796	8723	8626	8553	8760	8590	85	2610	500	6430	10	1	16720822	1481	9.15	0.73	12	0.07	968.00	12126.00	9310	20241210	-4.83	7050	20240416	25.67	9310	-4.83	20241210	7050	25.67	20240416	18140	-51.16	20241104	8400	5.48	20241217	0.06	N	038390	500	84 억	985405	N	N	31	N	N
44	20241223	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	140	2	1.61	73653130	8369	49.47	8700	8880	8700	11310	6090	8700	8800.71	5.89	0	1175	8893	8796	8723	8626	8553	8760	8590	85	2610	500	6430	10	1	16720822	1478	9.13	0.73	12	0.05	968.00	12126.00	9310	20241210	-5.05	7050	20240416	25.39	9310	-5.05	20241210	7050	25.39	20240416	18140	-51.27	20241104	8400	5.24	20241217	0.06	N	038390	500	84 억	985405	N	N	31	N	N
45	20241223	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8820	120	2	1.38	65381420	7430	43.92	8700	8880	8700	11310	6090	8700	8799.65	5.89	0	563	8893	8796	8723	8626	8553	8760	8590	85	2610	500	6430	10	1	16720822	1475	9.11	0.73	12	0.04	968.00	12126.00	9310	20241210	-5.26	7050	20240416	25.11	9310	-5.26	20241210	7050	25.11	20240416	18140	-51.38	20241104	8400	5.00	20241217	0.06	N	038390	500	84 억	985405	N	N	31	N	N
46	20241223	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8780	80	2	0.92	64254830	7302	43.16	8700	8880	8700	11310	6090	8700	8799.62	5.89	0	448	8893	8796	8723	8626	8553	8760	8590	85	2610	500	6430	10	1	16720822	1468	9.07	0.72	12	0.04	968.00	12126.00	9310	20241210	-5.69	7050	20240416	24.54	9310	-5.69	20241210	7050	24.54	20240416	18140	-51.60	20241104	8400	4.52	20241217	0.06	N	038390	500	84 억	985405	N	N	31	N	N
47	20241223	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8780	80	2	0.92	33207230	3791	22.41	8700	8860	8700	11310	6090	8700	8759.49	5.89	0	1447	8893	8796	8723	8626	8553	8760	8590	85	2610	500	6430	10	1	16720822	1468	9.07	0.72	12	0.02	968.00	12126.00	9310	20241210	-5.69	7050	20240416	24.54	9310	-5.69	20241210	7050	24.54	20240416	18140	-51.60	20241104	8400	4.52	20241217	0.06	N	038390	500	84 억	985405	N	N	31	N	N
48	20241223	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	60	2	0.69	17700000	2028	11.99	8700	8780	8700	11310	6090	8700	8727.81	5.89	0	1338	8893	8796	8723	8626	8553	8760	8590	85	2610	500	6430	10	1	16720822	1465	9.05	0.72	12	0.01	968.00	12126.00	9310	20241210	-5.91	7050	20240416	24.26	9310	-5.91	20241210	7050	24.26	20240416	18140	-51.71	20241104	8400	4.29	20241217	0.06	N	038390	500	84 억	985405	N	N	31	N	N
49	20241223	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	50	2	0.57	1611020	185	1.09	8700	8750	8700	11310	6090	8700	8708.22	5.89	0	22	8893	8796	8723	8626	8553	8760	8590	85	2610	500	6430	10	1	16720822	1463	9.04	0.72	12	0.00	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	9310	-6.02	20241210	7050	24.11	20240416	18140	-51.76	20241104	8400	4.17	20241217	0.06	N	038390	500	84 억	985405	N	N	31	N	N
50	20241220	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	-20	5	-0.23	147722630	16914	140.27	8730	8820	8650	11330	6110	8720	8733.75	5.90	0	-1666	8900	8810	8730	8640	8560	8770	8600	85	2610	500	6450	10	1	16720822	1455	8.99	0.72	12	0.10	968.00	12126.00	9310	20241210	-6.55	7050	20240416	23.40	9310	-6.55	20241210	7050	23.40	20240416	18140	-52.04	20241104	8400	3.57	20241217	0.06	N	038390	500	84 억	987071	N	N	31	N	N
51	20241220	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	-20	5	-0.23	128710930	14729	122.15	8730	8820	8650	11330	6110	8720	8738.61	5.90	0	-1806	8900	8810	8730	8640	8560	8770	8600	85	2610	500	6450	10	1	16720822	1455	8.99	0.72	12	0.09	968.00	12126.00	9310	20241210	-6.55	7050	20240416	23.40	9310	-6.55	20241210	7050	23.40	20240416	18140	-52.04	20241104	8400	3.57	20241217	0.06	N	038390	500	84 억	987071	N	N	2	N	N
52	20241220	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	-20	5	-0.23	125910260	14407	119.48	8730	8820	8650	11330	6110	8720	8739.52	5.90	0	-1836	8900	8810	8730	8640	8560	8770	8600	85	2610	500	6450	10	1	16720822	1455	8.99	0.72	12	0.09	968.00	12126.00	9310	20241210	-6.55	7050	20240416	23.40	9310	-6.55	20241210	7050	23.40	20240416	18140	-52.04	20241104	8400	3.57	20241217	0.06	N	038390	500	84 억	987071	N	N	2	N	N
53	20241220	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8740	20	2	0.23	105964570	12124	100.55	8730	8820	8650	11330	6110	8720	8740.07	5.90	0	-828	8900	8810	8730	8640	8560	8770	8600	85	2610	500	6450	10	1	16720822	1461	9.03	0.72	12	0.07	968.00	12126.00	9310	20241210	-6.12	7050	20240416	23.97	9310	-6.12	20241210	7050	23.97	20240416	18140	-51.82	20241104	8400	4.05	20241217	0.06	N	038390	500	84 억	987071	N	N	2	N	N
54	20241220	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	30	2	0.34	91455570	10457	86.72	8730	8820	8650	11330	6110	8720	8745.87	5.90	0	-1085	8900	8810	8730	8640	8560	8770	8600	85	2610	500	6450	10	1	16720822	1463	9.04	0.72	12	0.06	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	9310	-6.02	20241210	7050	24.11	20240416	18140	-51.76	20241104	8400	4.17	20241217	0.06	N	038390	500	84 억	987071	N	N	2	N	N
55	20241220	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	70	2	0.80	77474160	8863	73.50	8730	8820	8650	11330	6110	8720	8741.30	5.90	0	-1084	8900	8810	8730	8640	8560	8770	8600	85	2610	500	6450	10	1	16720822	1470	9.08	0.72	12	0.05	968.00	12126.00	9310	20241210	-5.59	7050	20240416	24.68	9310	-5.59	20241210	7050	24.68	20240416	18140	-51.54	20241104	8400	4.64	20241217	0.06	N	038390	500	84 억	987071	N	N	2	N	N
56	20241220	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8730	10	2	0.11	33701240	3871	32.10	8730	8750	8650	11330	6110	8720	8706.08	5.90	0	-1882	8900	8810	8730	8640	8560	8770	8600	85	2610	500	6450	10	1	16720822	1460	9.02	0.72	12	0.02	968.00	12126.00	9310	20241210	-6.23	7050	20240416	23.83	9310	-6.23	20241210	7050	23.83	20240416	18140	-51.87	20241104	8400	3.93	20241217	0.06	N	038390	500	84 억	987071	N	N	2	N	N
57	20241220	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8740	20	2	0.23	1206050	138	1.14	8730	8750	8730	11330	6110	8720	8739.49	5.90	0	88	8900	8810	8730	8640	8560	8770	8600	85	2610	500	6450	10	1	16720822	1461	9.03	0.72	12	0.00	968.00	12126.00	9310	20241210	-6.12	7050	20240416	23.97	9310	-6.12	20241210	7050	23.97	20240416	18140	-51.82	20241104	8400	4.05	20241217	0.06	N	038390	500	84 억	987071	N	N	2	N	N
58	20241219	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	-80	5	-0.91	101759880	11628	66.52	8800	8820	8650	11440	6160	8800	8751.28	5.91	0	-994	8960	8880	8730	8650	8500	8920	8690	85	2640	500	6510	10	1	16720822	1458	9.01	0.72	12	0.07	968.00	12126.00	9310	20241210	-6.34	7050	20240416	23.69	9310	-6.34	20241210	7050	23.69	20240416	18140	-51.93	20241104	8400	3.81	20241217	0.06	N	038390	500	84 억	987917	N	N	2	N	N
59	20241219	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8660	-140	5	-1.59	91779070	10481	59.96	8800	8820	8650	11440	6160	8800	8756.71	5.91	0	-1031	8960	8880	8730	8650	8500	8920	8690	85	2640	500	6510	10	1	16720822	1448	8.95	0.71	12	0.06	968.00	12126.00	9310	20241210	-6.98	7050	20240416	22.84	9310	-6.98	20241210	7050	22.84	20240416	18140	-52.26	20241104	8400	3.10	20241217	0.06	N	038390	500	84 억	987917	N	N	19	N	N
60	20241219	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	-80	5	-0.91	73895170	8427	48.21	8800	8820	8650	11440	6160	8800	8768.86	5.91	0	-426	8960	8880	8730	8650	8500	8920	8690	85	2640	500	6510	10	1	16720822	1458	9.01	0.72	12	0.05	968.00	12126.00	9310	20241210	-6.34	7050	20240416	23.69	9310	-6.34	20241210	7050	23.69	20240416	18140	-51.93	20241104	8400	3.81	20241217	0.06	N	038390	500	84 억	987917	N	N	19	N	N
61	20241219	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	-30	5	-0.34	65808330	7501	42.91	8800	8820	8650	11440	6160	8800	8773.27	5.91	0	-106	8960	8880	8730	8650	8500	8920	8690	85	2640	500	6510	10	1	16720822	1466	9.06	0.72	12	0.04	968.00	12126.00	9310	20241210	-5.80	7050	20240416	24.40	9310	-5.80	20241210	7050	24.40	20240416	18140	-51.65	20241104	8400	4.40	20241217	0.06	N	038390	500	84 억	987917	N	N	19	N	N
62	20241219	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	-30	5	-0.34	56972050	6493	37.14	8800	8820	8650	11440	6160	8800	8774.38	5.91	0	456	8960	8880	8730	8650	8500	8920	8690	85	2640	500	6510	10	1	16720822	1466	9.06	0.72	12	0.04	968.00	12126.00	9310	20241210	-5.80	7050	20240416	24.40	9310	-5.80	20241210	7050	24.40	20240416	18140	-51.65	20241104	8400	4.40	20241217	0.06	N	038390	500	84 억	987917	N	N	19	N	N
63	20241219	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	-30	5	-0.34	41250780	4703	26.90	8800	8820	8650	11440	6160	8800	8771.16	5.91	0	511	8960	8880	8730	8650	8500	8920	8690	85	2640	500	6510	10	1	16720822	1466	9.06	0.72	12	0.03	968.00	12126.00	9310	20241210	-5.80	7050	20240416	24.40	9310	-5.80	20241210	7050	24.40	20240416	18140	-51.65	20241104	8400	4.40	20241217	0.06	N	038390	500	84 억	987917	N	N	19	N	N
64	20241219	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	-30	5	-0.34	29804110	3397	19.43	8800	8820	8650	11440	6160	8800	8773.66	5.91	0	208	8960	8880	8730	8650	8500	8920	8690	85	2640	500	6510	10	1	16720822	1466	9.06	0.72	12	0.02	968.00	12126.00	9310	20241210	-5.80	7050	20240416	24.40	9310	-5.80	20241210	7050	24.40	20240416	18140	-51.65	20241104	8400	4.40	20241217	0.06	N	038390	500	84 억	987917	N	N	19	N	N
65	20241219	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	-80	5	-0.91	10178760	1160	6.64	8800	8800	8650	11440	6160	8800	8774.79	5.91	0	-200	8960	8880	8730	8650	8500	8920	8690	85	2640	500	6510	10	1	16720822	1458	9.01	0.72	12	0.01	968.00	12126.00	9310	20241210	-6.34	7050	20240416	23.69	9310	-6.34	20241210	7050	23.69	20240416	18140	-51.93	20241104	8400	3.81	20241217	0.06	N	038390	500	84 억	987917	N	N	19	N	N
66	20241218	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	230	2	2.68	151663550	17440	66.69	8580	8810	8580	11140	6000	8570	8696.30	5.88	0	4926	8936	8752	8576	8392	8216	8665	8305	85	2570	500	6340	10	1	16720822	1471	9.09	0.73	12	0.10	968.00	12126.00	9310	20241210	-5.48	7050	20240416	24.82	9310	-5.48	20241210	7050	24.82	20240416	18140	-51.49	20241104	8400	4.76	20241217	0.06	N	038390	500	84 억	983082	N	N	19	N	N
67	20241218	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	230	2	2.68	130427050	15024	57.45	8580	8800	8580	11140	6000	8570	8681.25	5.88	0	4763	8936	8752	8576	8392	8216	8665	8305	85	2570	500	6340	10	1	16720822	1471	9.09	0.73	12	0.09	968.00	12126.00	9310	20241210	-5.48	7050	20240416	24.82	9310	-5.48	20241210	7050	24.82	20240416	18140	-51.49	20241104	8400	4.76	20241217	0.06	N	038390	500	84 억	983082	N	N	48	N	N
68	20241218	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8710	140	2	1.63	103079120	11895	45.49	8580	8740	8580	11140	6000	8570	8665.75	5.88	0	2159	8936	8752	8576	8392	8216	8665	8305	85	2570	500	6340	10	1	16720822	1456	9.00	0.72	12	0.07	968.00	12126.00	9310	20241210	-6.44	7050	20240416	23.55	9310	-6.44	20241210	7050	23.55	20240416	18140	-51.98	20241104	8400	3.69	20241217	0.06	N	038390	500	84 억	983082	N	N	48	N	N
69	20241218	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	130	2	1.52	97438710	11246	43.00	8580	8740	8580	11140	6000	8570	8664.30	5.88	0	1705	8936	8752	8576	8392	8216	8665	8305	85	2570	500	6340	10	1	16720822	1455	8.99	0.72	12	0.07	968.00	12126.00	9310	20241210	-6.55	7050	20240416	23.40	9310	-6.55	20241210	7050	23.40	20240416	18140	-52.04	20241104	8400	3.57	20241217	0.06	N	038390	500	84 억	983082	N	N	48	N	N
70	20241218	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	150	2	1.75	83136580	9600	36.71	8580	8740	8580	11140	6000	8570	8660.06	5.88	0	987	8936	8752	8576	8392	8216	8665	8305	85	2570	500	6340	10	1	16720822	1458	9.01	0.72	12	0.06	968.00	12126.00	9310	20241210	-6.34	7050	20240416	23.69	9310	-6.34	20241210	7050	23.69	20240416	18140	-51.93	20241104	8400	3.81	20241217	0.06	N	038390	500	84 억	983082	N	N	48	N	N
71	20241218	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8670	100	2	1.17	45481730	5276	20.18	8580	8670	8580	11140	6000	8570	8620.49	5.88	0	1016	8936	8752	8576	8392	8216	8665	8305	85	2570	500	6340	10	1	16720822	1450	8.96	0.71	12	0.03	968.00	12126.00	9310	20241210	-6.87	7050	20240416	22.98	9310	-6.87	20241210	7050	22.98	20240416	18140	-52.21	20241104	8400	3.21	20241217	0.06	N	038390	500	84 억	983082	N	N	48	N	N
72	20241218	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8580	10	2	0.12	16733600	1941	7.42	8580	8650	8580	11140	6000	8570	8621.12	5.88	0	428	8936	8752	8576	8392	8216	8665	8305	85	2570	500	6340	10	1	16720822	1435	8.86	0.71	12	0.01	968.00	12126.00	9310	20241210	-7.84	7050	20240416	21.70	9310	-7.84	20241210	7050	21.70	20240416	18140	-52.70	20241104	8400	2.14	20241217	0.06	N	038390	500	84 억	983082	N	N	48	N	N
73	20241218	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8630	60	2	0.70	2674290	311	1.19	8580	8630	8580	11140	6000	8570	8599.00	5.88	0	170	8936	8752	8576	8392	8216	8665	8305	85	2570	500	6340	10	1	16720822	1443	8.92	0.71	12	0.00	968.00	12126.00	9310	20241210	-7.30	7050	20240416	22.41	9310	-7.30	20241210	7050	22.41	20240416	18140	-52.43	20241104	8400	2.74	20241217	0.06	N	038390	500	84 억	983082	N	N	48	N	N
74	20241217	160441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8570	-180	5	-2.06	224273330	26149	67.62	8750	8760	8400	11370	6130	8750	8576.75	5.87	0	1385	8970	8860	8780	8670	8590	8820	8630	85	2620	500	6470	10	1	16720822	1433	8.85	0.71	12	0.16	968.00	12126.00	9310	20241210	-7.95	7050	20240416	21.56	9310	-7.95	20241210	7050	21.56	20240416	18140	-52.76	20241104	8400	2.02	20241217	0.06	N	038390	500	84 억	981644	N	N	48	N	N
75	20241217	150443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8570	-180	5	-2.06	206396040	24064	62.23	8750	8760	8400	11370	6130	8750	8576.96	5.87	0	2776	8970	8860	8780	8670	8590	8820	8630	85	2620	500	6470	10	1	16720822	1433	8.85	0.71	12	0.14	968.00	12126.00	9310	20241210	-7.95	7050	20240416	21.56	9310	-7.95	20241210	7050	21.56	20240416	18140	-52.76	20241104	8400	2.02	20241217	0.06	N	038390	500	84 억	981644	N	N	69	N	N
76	20241217	140445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8550	-200	5	-2.29	204604410	23855	61.69	8750	8760	8400	11370	6130	8750	8577.00	5.87	0	2808	8970	8860	8780	8670	8590	8820	8630	85	2620	500	6470	10	1	16720822	1430	8.83	0.71	12	0.14	968.00	12126.00	9310	20241210	-8.16	7050	20240416	21.28	9310	-8.16	20241210	7050	21.28	20240416	18140	-52.87	20241104	8400	1.79	20241217	0.06	N	038390	500	84 억	981644	N	N	69	N	N
77	20241217	130432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8550	-200	5	-2.29	156331800	18175	47.00	8750	8760	8550	11370	6130	8750	8601.47	5.87	0	1617	8970	8860	8780	8670	8590	8820	8630	85	2620	500	6470	10	1	16720822	1430	8.83	0.71	12	0.11	968.00	12126.00	9310	20241210	-8.16	7050	20240416	21.28	9310	-8.16	20241210	7050	21.28	20240416	18140	-52.87	20241104	8550	0.00	20241217	0.06	N	038390	500	84 억	981644	N	N	69	N	N
78	20241217	120440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8590	-160	5	-1.83	109098990	12658	32.73	8750	8760	8570	11370	6130	8750	8618.98	5.87	0	187	8970	8860	8780	8670	8590	8820	8630	85	2620	500	6470	10	1	16720822	1436	8.87	0.71	12	0.08	968.00	12126.00	9310	20241210	-7.73	7050	20240416	21.84	9310	-7.73	20241210	7050	21.84	20240416	18140	-52.65	20241104	8570	0.23	20241217	0.06	N	038390	500	84 억	981644	N	N	69	N	N
79	20241217	110442	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8630	-120	5	-1.37	75861870	8788	22.73	8750	8760	8600	11370	6130	8750	8632.44	5.87	0	-175	8970	8860	8780	8670	8590	8820	8630	85	2620	500	6470	10	1	16720822	1443	8.92	0.71	12	0.05	968.00	12126.00	9310	20241210	-7.30	7050	20240416	22.41	9310	-7.30	20241210	7050	22.41	20240416	18140	-52.43	20241104	8600	0.35	20241217	0.06	N	038390	500	84 억	981644	N	N	69	N	N
80	20241217	100434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8620	-130	5	-1.49	34554030	3993	10.33	8750	8760	8600	11370	6130	8750	8653.65	5.87	0	-676	8970	8860	8780	8670	8590	8820	8630	85	2620	500	6470	10	1	16720822	1441	8.90	0.71	12	0.02	968.00	12126.00	9310	20241210	-7.41	7050	20240416	22.27	9310	-7.41	20241210	7050	22.27	20240416	18140	-52.48	20241104	8600	0.23	20241217	0.06	N	038390	500	84 억	981644	N	N	69	N	N
81	20241217	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	0	3	0.00	4016350	459	1.19	8750	8760	8750	11370	6130	8750	8750.22	5.87	0	-287	8970	8860	8780	8670	8590	8820	8630	85	2620	500	6470	10	1	16720822	1463	9.04	0.72	12	0.00	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	9310	-6.02	20241210	7050	24.11	20240416	18140	-51.76	20241104	8620	1.51	20241122	0.06	N	038390	500	84 억	981644	N	N	69	N	N
82	20241216	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	-140	5	-1.57	338880640	38669	52.67	8890	8890	8700	11550	6230	8890	8763.63	5.89	0	-4079	9176	9032	8886	8742	8596	8960	8670	85	2660	500	6570	10	1	16720822	1463	9.04	0.72	12	0.23	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	9310	-6.02	20241210	7050	24.11	20240416	18140	-51.76	20241104	8620	1.51	20241122	0.06	N	038390	500	84 억	985309	N	N	69	N	N
83	20241216	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	-170	5	-1.91	333816970	38090	51.88	8890	8890	8700	11550	6230	8890	8763.90	5.89	0	-3845	9176	9032	8886	8742	8596	8960	8670	85	2660	500	6570	10	1	16720822	1458	9.01	0.72	12	0.23	968.00	12126.00	9310	20241210	-6.34	7050	20240416	23.69	9310	-6.34	20241210	7050	23.69	20240416	18140	-51.93	20241104	8620	1.16	20241122	0.06	N	038390	500	84 억	985309	N	N	79	N	N
84	20241216	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	-140	5	-1.57	278937970	31822	43.35	8890	8890	8700	11550	6230	8890	8765.57	5.89	0	-286	9176	9032	8886	8742	8596	8960	8670	85	2660	500	6570	10	1	16720822	1463	9.04	0.72	12	0.19	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	9310	-6.02	20241210	7050	24.11	20240416	18140	-51.76	20241104	8620	1.51	20241122	0.06	N	038390	500	84 억	985309	N	N	79	N	N
85	20241216	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	-170	5	-1.91	247907660	28262	38.50	8890	8890	8710	11550	6230	8890	8771.77	5.89	0	20	9176	9032	8886	8742	8596	8960	8670	85	2660	500	6570	10	1	16720822	1458	9.01	0.72	12	0.17	968.00	12126.00	9310	20241210	-6.34	7050	20240416	23.69	9310	-6.34	20241210	7050	23.69	20240416	18140	-51.93	20241104	8620	1.16	20241122	0.06	N	038390	500	84 억	985309	N	N	79	N	N
86	20241216	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	-140	5	-1.57	175618100	19982	27.22	8890	8890	8730	11550	6230	8890	8788.81	5.89	0	-1877	9176	9032	8886	8742	8596	8960	8670	85	2660	500	6570	10	1	16720822	1463	9.04	0.72	12	0.12	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	9310	-6.02	20241210	7050	24.11	20240416	18140	-51.76	20241104	8620	1.51	20241122	0.06	N	038390	500	84 억	985309	N	N	79	N	N
87	20241216	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	-140	5	-1.57	146241100	16625	22.65	8890	8890	8750	11550	6230	8890	8796.46	5.89	0	-2361	9176	9032	8886	8742	8596	8960	8670	85	2660	500	6570	10	1	16720822	1463	9.04	0.72	12	0.10	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	9310	-6.02	20241210	7050	24.11	20240416	18140	-51.76	20241104	8620	1.51	20241122	0.06	N	038390	500	84 억	985309	N	N	79	N	N
88	20241216	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	-90	5	-1.01	116190580	13201	17.98	8890	8890	8770	11550	6230	8890	8801.65	5.89	0	-1597	9176	9032	8886	8742	8596	8960	8670	85	2660	500	6570	10	1	16720822	1471	9.09	0.73	12	0.08	968.00	12126.00	9310	20241210	-5.48	7050	20240416	24.82	9310	-5.48	20241210	7050	24.82	20240416	18140	-51.49	20241104	8620	2.09	20241122	0.06	N	038390	500	84 억	985309	N	N	79	N	N
89	20241216	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	-10	5	-0.11	1821740	205	0.28	8890	8890	8880	11550	6230	8890	8886.54	5.89	0	80	9176	9032	8886	8742	8596	8960	8670	85	2660	500	6570	10	1	16720822	1485	9.17	0.73	12	0.00	968.00	12126.00	9310	20241210	-4.62	7050	20240416	25.96	9310	-4.62	20241210	7050	25.96	20240416	18140	-51.05	20241104	8620	3.02	20241122	0.06	N	038390	500	84 억	985309	N	N	79	N	N
90	20241213	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8890	-230	5	-2.52	647752410	73232	345.66	8950	9030	8740	11850	6390	9120	8845.21	5.91	14728	-2280	9286	9202	9106	9022	8926	9245	9065	85	2730	500	6740	10	1	16720822	1486	9.18	0.73	12	0.44	968.00	12126.00	9310	20241210	-4.51	7050	20240416	26.10	9310	-4.51	20241210	7050	26.10	20240416	18140	-50.99	20241104	8620	3.13	20241122	0.13	N	038390	500	84 억	987765	N	N	79	N	N
91	20241213	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	-190	5	-2.08	626403040	70832	334.33	8950	9030	8740	11850	6390	9120	8843.50	5.91	14728	-2097	9286	9202	9106	9022	8926	9245	9065	85	2730	500	6740	10	1	16720822	1493	9.23	0.74	12	0.42	968.00	12126.00	9310	20241210	-4.08	7050	20240416	26.67	9310	-4.08	20241210	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.13	N	038390	500	84 억	987765	N	N	93	N	N
92	20241213	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	-240	5	-2.63	590683030	66825	315.42	8950	9030	8740	11850	6390	9120	8839.25	5.91	14728	-1932	9286	9202	9106	9022	8926	9245	9065	85	2730	500	6740	10	1	16720822	1485	9.17	0.73	12	0.40	968.00	12126.00	9310	20241210	-4.62	7050	20240416	25.96	9310	-4.62	20241210	7050	25.96	20240416	18140	-51.05	20241104	8620	3.02	20241122	0.13	N	038390	500	84 억	987765	N	N	93	N	N
93	20241213	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	-260	5	-2.85	544634350	61639	290.94	8950	9030	8740	11850	6390	9120	8835.87	5.91	14728	-1830	9286	9202	9106	9022	8926	9245	9065	85	2730	500	6740	10	1	16720822	1481	9.15	0.73	12	0.37	968.00	12126.00	9310	20241210	-4.83	7050	20240416	25.67	9310	-4.83	20241210	7050	25.67	20240416	18140	-51.16	20241104	8620	2.78	20241122	0.13	N	038390	500	84 억	987765	N	N	93	N	N
94	20241213	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	-280	5	-3.07	502374830	56870	268.43	8950	9030	8740	11850	6390	9120	8833.74	5.91	14728	-1735	9286	9202	9106	9022	8926	9245	9065	85	2730	500	6740	10	1	16720822	1478	9.13	0.73	12	0.34	968.00	12126.00	9310	20241210	-5.05	7050	20240416	25.39	9310	-5.05	20241210	7050	25.39	20240416	18140	-51.27	20241104	8620	2.55	20241122	0.13	N	038390	500	84 억	987765	N	N	93	N	N
95	20241213	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	-260	5	-2.85	439552490	49781	234.97	8950	9030	8740	11850	6390	9120	8829.72	5.91	14728	-2194	9286	9202	9106	9022	8926	9245	9065	85	2730	500	6740	10	1	16720822	1481	9.15	0.73	12	0.30	968.00	12126.00	9310	20241210	-4.83	7050	20240416	25.67	9310	-4.83	20241210	7050	25.67	20240416	18140	-51.16	20241104	8620	2.78	20241122	0.13	N	038390	500	84 억	987765	N	N	93	N	N
96	20241213	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	-330	5	-3.62	371263840	42049	198.48	8950	9030	8740	11850	6390	9120	8829.31	5.91	14728	-3781	9286	9202	9106	9022	8926	9245	9065	85	2730	500	6740	10	1	16720822	1470	9.08	0.72	12	0.25	968.00	12126.00	9310	20241210	-5.59	7050	20240416	24.68	9310	-5.59	20241210	7050	24.68	20240416	18140	-51.54	20241104	8620	1.97	20241122	0.13	N	038390	500	84 억	987765	N	N	93	N	N
97	20241213	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-250	5	-2.74	96875590	10928	51.58	8950	9030	8800	11850	6390	9120	8864.90	5.91	14728	-490	9286	9202	9106	9022	8926	9245	9065	85	2730	500	6740	10	1	16720822	1483	9.16	0.73	12	0.07	968.00	12126.00	9310	20241210	-4.73	7050	20240416	25.82	9310	-4.73	20241210	7050	25.82	20240416	18140	-51.10	20241104	8620	2.90	20241122	0.13	N	038390	500	84 억	987765	N	N	93	N	N
98	20241212	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	10	2	0.11	192890940	21186	51.40	9010	9190	9010	11840	6380	9110	9104.64	11.63	0	546	9383	9246	9003	8866	8623	9315	8935	43	2730	500	6740	10	1	8360411	762	9.42	0.75	12	0.25	968.00	12126.00	9310	20241210	-2.04	7050	20240416	29.36	9310	-2.04	20241210	7050	29.36	20240416	18140	-49.72	20241104	8620	5.80	20241122	0.12	N	038390	500	42 억	972453	N	N	93	N	N
99	20241212	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	0	3	0.00	183172770	20121	48.82	9010	9190	9010	11840	6380	9110	9103.56	11.63	0	768	9383	9246	9003	8866	8623	9315	8935	43	2730	500	6740	10	1	8360411	762	9.41	0.75	12	0.24	968.00	12126.00	9310	20241210	-2.15	7050	20240416	29.22	9310	-2.15	20241210	7050	29.22	20240416	18140	-49.78	20241104	8620	5.68	20241122	0.12	N	038390	500	42 억	972453	N	N	40	N	N
100	20241212	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	0	3	0.00	107073120	11759	28.53	9010	9190	9010	11840	6380	9110	9105.63	11.63	0	96	9383	9246	9003	8866	8623	9315	8935	43	2730	500	6740	10	1	8360411	762	9.41	0.75	12	0.14	968.00	12126.00	9310	20241210	-2.15	7050	20240416	29.22	9310	-2.15	20241210	7050	29.22	20240416	18140	-49.78	20241104	8620	5.68	20241122	0.12	N	038390	500	42 억	972453	N	N	40	N	N
101	20241212	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	-20	5	-0.22	38495510	4223	10.25	9010	9190	9010	11840	6380	9110	9115.68	11.63	0	94	9383	9246	9003	8866	8623	9315	8935	43	2730	500	6740	10	1	8360411	760	9.39	0.75	12	0.05	968.00	12126.00	9310	20241210	-2.36	7050	20240416	28.94	9310	-2.36	20241210	7050	28.94	20240416	18140	-49.89	20241104	8620	5.45	20241122	0.12	N	038390	500	42 억	972453	N	N	40	N	N
102	20241212	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	20	2	0.22	36826340	4040	9.80	9010	9190	9010	11840	6380	9110	9115.43	11.63	0	79	9383	9246	9003	8866	8623	9315	8935	43	2730	500	6740	10	1	8360411	763	9.43	0.75	12	0.05	968.00	12126.00	9310	20241210	-1.93	7050	20240416	29.50	9310	-1.93	20241210	7050	29.50	20240416	18140	-49.67	20241104	8620	5.92	20241122	0.12	N	038390	500	42 억	972453	N	N	40	N	N
103	20241212	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	20	2	0.22	30382030	3333	8.09	9010	9190	9010	11840	6380	9110	9115.52	11.63	0	577	9383	9246	9003	8866	8623	9315	8935	43	2730	500	6740	10	1	8360411	763	9.43	0.75	12	0.04	968.00	12126.00	9310	20241210	-1.93	7050	20240416	29.50	9310	-1.93	20241210	7050	29.50	20240416	18140	-49.67	20241104	8620	5.92	20241122	0.12	N	038390	500	42 억	972453	N	N	40	N	N
104	20241212	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	20	2	0.22	15457960	1699	4.12	9010	9150	9010	11840	6380	9110	9098.27	11.63	0	547	9383	9246	9003	8866	8623	9315	8935	43	2730	500	6740	10	1	8360411	763	9.43	0.75	12	0.02	968.00	12126.00	9310	20241210	-1.93	7050	20240416	29.50	9310	-1.93	20241210	7050	29.50	20240416	18140	-49.67	20241104	8620	5.92	20241122	0.12	N	038390	500	42 억	972453	N	N	40	N	N
105	20241212	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	0	3	0.00	1643110	181	0.44	9010	9110	9010	11840	6380	9110	9077.96	11.63	0	-1	9383	9246	9003	8866	8623	9315	8935	43	2730	500	6740	10	1	8360411	762	9.41	0.75	12	0.00	968.00	12126.00	9310	20241210	-2.15	7050	20240416	29.22	9310	-2.15	20241210	7050	29.22	20240416	18140	-49.78	20241104	8620	5.68	20241122	0.12	N	038390	500	42 억	972453	N	N	40	N	N
106	20241211	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-110	5	-1.19	369829990	41176	212.15	9030	9140	8760	11980	6460	9220	8981.68	11.63	0	-92	9500	9360	9170	9030	8840	9430	9100	43	2760	500	6820	10	1	8360411	762	9.41	0.75	12	0.49	968.00	12126.00	9310	20241210	-2.15	7050	20240416	29.22	9310	-2.15	20241210	7050	29.22	20240416	18140	-49.78	20241104	8620	5.68	20241122	0.12	N	038390	500	42 억	972481	N	N	40	N	N
107	20241211	150337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	-90	5	-0.98	362146250	40333	207.81	9030	9130	8760	11980	6460	9220	8978.91	11.63	0	-3	9500	9360	9170	9030	8840	9430	9100	43	2760	500	6820	10	1	8360411	763	9.43	0.75	12	0.48	968.00	12126.00	9310	20241210	-1.93	7050	20240416	29.50	9310	-1.93	20241210	7050	29.50	20240416	18140	-49.67	20241104	8620	5.92	20241122	0.12	N	038390	500	42 억	972481	N	N	59	N	N
108	20241211	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-120	5	-1.30	348295820	38812	199.97	9030	9120	8760	11980	6460	9220	8973.92	11.63	0	-171	9500	9360	9170	9030	8840	9430	9100	43	2760	500	6820	10	1	8360411	761	9.40	0.75	12	0.46	968.00	12126.00	9310	20241210	-2.26	7050	20240416	29.08	9310	-2.26	20241210	7050	29.08	20240416	18140	-49.83	20241104	8620	5.57	20241122	0.12	N	038390	500	42 억	972481	N	N	59	N	N
109	20241211	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-120	5	-1.30	339466790	37842	194.97	9030	9120	8760	11980	6460	9220	8970.64	11.63	0	-161	9500	9360	9170	9030	8840	9430	9100	43	2760	500	6820	10	1	8360411	761	9.40	0.75	12	0.45	968.00	12126.00	9310	20241210	-2.26	7050	20240416	29.08	9310	-2.26	20241210	7050	29.08	20240416	18140	-49.83	20241104	8620	5.57	20241122	0.12	N	038390	500	42 억	972481	N	N	59	N	N
110	20241211	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-120	5	-1.30	337135180	37586	193.65	9030	9100	8760	11980	6460	9220	8969.70	11.63	0	-166	9500	9360	9170	9030	8840	9430	9100	43	2760	500	6820	10	1	8360411	761	9.40	0.75	12	0.45	968.00	12126.00	9310	20241210	-2.26	7050	20240416	29.08	9310	-2.26	20241210	7050	29.08	20240416	18140	-49.83	20241104	8620	5.57	20241122	0.12	N	038390	500	42 억	972481	N	N	59	N	N
111	20241211	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	-180	5	-1.95	330490460	36855	189.89	9030	9100	8760	11980	6460	9220	8967.32	11.63	0	-67	9500	9360	9170	9030	8840	9430	9100	43	2760	500	6820	10	1	8360411	756	9.34	0.75	12	0.44	968.00	12126.00	9310	20241210	-2.90	7050	20240416	28.23	9310	-2.90	20241210	7050	28.23	20240416	18140	-50.17	20241104	8620	4.87	20241122	0.12	N	038390	500	42 억	972481	N	N	59	N	N
112	20241211	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-140	5	-1.52	251531590	28113	144.85	9030	9100	8760	11980	6460	9220	8947.16	11.63	0	-71	9500	9360	9170	9030	8840	9430	9100	43	2760	500	6820	10	1	8360411	759	9.38	0.75	12	0.34	968.00	12126.00	9310	20241210	-2.47	7050	20240416	28.79	9310	-2.47	20241210	7050	28.79	20240416	18140	-49.94	20241104	8620	5.34	20241122	0.12	N	038390	500	42 억	972481	N	N	59	N	N
113	20241211	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-350	5	-3.80	78516530	8873	45.72	9030	9030	8760	11980	6460	9220	8848.93	11.63	0	1255	9500	9360	9170	9030	8840	9430	9100	43	2760	500	6820	10	1	8360411	742	9.16	0.73	12	0.11	968.00	12126.00	9310	20241210	-4.73	7050	20240416	25.82	9310	-4.73	20241210	7050	25.82	20240416	18140	-51.10	20241104	8620	2.90	20241122	0.12	N	038390	500	42 억	972481	N	N	59	N	N
114	20241210	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	290	2	3.25	178741050	19388	147.39	8990	9310	8980	11600	6260	8930	9219.15	11.56	0	5904	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	771	9.52	0.76	12	0.23	968.00	12126.00	9310	20241210	-0.97	7050	20240416	30.78	9310	-0.97	20241210	7050	30.78	20240416	18140	-49.17	20241104	8620	6.96	20241122	0.12	N	038390	500	42 억	966520	N	N	59	N	N
115	20241210	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9230	300	2	3.36	172873980	18752	142.56	8990	9310	8980	11600	6260	8930	9218.96	11.56	0	5896	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	772	9.54	0.76	12	0.22	968.00	12126.00	9310	20241210	-0.86	7050	20240416	30.92	9310	-0.86	20241210	7050	30.92	20240416	18140	-49.12	20241104	8620	7.08	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
116	20241210	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	270	2	3.02	167492950	18170	138.13	8990	9310	8980	11600	6260	8930	9218.10	11.56	0	5760	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	769	9.50	0.76	12	0.22	968.00	12126.00	9310	20241210	-1.18	7050	20240416	30.50	9310	-1.18	20241210	7050	30.50	20240416	18140	-49.28	20241104	8620	6.73	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
117	20241210	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9280	350	2	3.92	151844320	16477	125.26	8990	9310	8980	11600	6260	8930	9215.53	11.56	0	5461	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	776	9.59	0.77	12	0.20	968.00	12126.00	9310	20241210	-0.32	7050	20240416	31.63	9310	-0.32	20241210	7050	31.63	20240416	18140	-48.84	20241104	8620	7.66	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
118	20241210	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	340	2	3.81	133148010	14459	109.92	8990	9310	8980	11600	6260	8930	9208.66	11.56	0	5200	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	775	9.58	0.76	12	0.17	968.00	12126.00	9310	20241210	-0.43	7050	20240416	31.49	9310	-0.43	20241210	7050	31.49	20240416	18140	-48.90	20241104	8620	7.54	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
119	20241210	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9280	350	2	3.92	117800280	12802	97.32	8990	9310	8980	11600	6260	8930	9201.71	11.56	0	4256	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	776	9.59	0.77	12	0.15	968.00	12126.00	9310	20241210	-0.32	7050	20240416	31.63	9310	-0.32	20241210	7050	31.63	20240416	18140	-48.84	20241104	8620	7.66	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
120	20241210	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9230	300	2	3.36	46838050	5150	39.15	8990	9230	8980	11600	6260	8930	9094.77	11.56	0	2068	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	772	9.54	0.76	12	0.06	968.00	12126.00	9280	20241204	-0.54	7050	20240416	30.92	9280	-0.54	20241204	7050	30.92	20240416	18140	-49.12	20241104	8620	7.08	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
121	20241210	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	60	2	0.67	7003210	779	5.92	8990	8990	8990	11600	6260	8930	8990.00	11.56	0	745	9256	9092	8966	8802	8676	9030	8740	43	2670	500	6600	10	1	8360411	752	9.29	0.74	12	0.01	968.00	12126.00	9280	20241204	-3.12	7050	20240416	27.52	9280	-3.12	20241204	7050	27.52	20240416	18140	-50.44	20241104	8620	4.29	20241122	0.12	N	038390	500	42 억	966520	N	N	63	N	N
122	20241209	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	-200	5	-2.19	117068970	13144	71.68	9030	9130	8840	11860	6400	9130	8906.51	11.61	0	-4553	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	747	9.23	0.74	12	0.16	968.00	12126.00	9280	20241204	-3.77	7050	20240416	26.67	9280	-3.77	20241204	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.12	N	038390	500	42 억	970902	N	N	63	N	N
123	20241209	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	-200	5	-2.19	105323570	11825	64.49	9030	9130	8840	11860	6400	9130	8906.86	11.61	0	-4539	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	747	9.23	0.74	12	0.14	968.00	12126.00	9280	20241204	-3.77	7050	20240416	26.67	9280	-3.77	20241204	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
124	20241209	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	-210	5	-2.30	62606550	7024	38.31	9030	9130	8850	11860	6400	9130	8913.23	11.61	0	-2472	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	746	9.21	0.74	12	0.08	968.00	12126.00	9280	20241204	-3.88	7050	20240416	26.52	9280	-3.88	20241204	7050	26.52	20240416	18140	-50.83	20241104	8620	3.48	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
125	20241209	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	-210	5	-2.30	35996870	4027	21.96	9030	9130	8880	11860	6400	9130	8938.88	11.61	0	-1888	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	746	9.21	0.74	12	0.05	968.00	12126.00	9280	20241204	-3.88	7050	20240416	26.52	9280	-3.88	20241204	7050	26.52	20240416	18140	-50.83	20241104	8620	3.48	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
126	20241209	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	-180	5	-1.97	31403230	3513	19.16	9030	9130	8880	11860	6400	9130	8939.15	11.61	0	-1802	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	748	9.25	0.74	12	0.04	968.00	12126.00	9280	20241204	-3.56	7050	20240416	26.95	9280	-3.56	20241204	7050	26.95	20240416	18140	-50.66	20241104	8620	3.83	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
127	20241209	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	-180	5	-1.97	20271020	2269	12.37	9030	9130	8880	11860	6400	9130	8933.90	11.61	0	-730	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	748	9.25	0.74	12	0.03	968.00	12126.00	9280	20241204	-3.56	7050	20240416	26.95	9280	-3.56	20241204	7050	26.95	20240416	18140	-50.66	20241104	8620	3.83	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
128	20241209	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	-200	5	-2.19	16980680	1902	10.37	9030	9130	8880	11860	6400	9130	8927.80	11.61	0	-732	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	747	9.23	0.74	12	0.02	968.00	12126.00	9280	20241204	-3.77	7050	20240416	26.67	9280	-3.77	20241204	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
129	20241209	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	-150	5	-1.64	2286430	252	1.37	9030	9130	8980	11860	6400	9130	9073.13	11.61	0	-5	9310	9220	9040	8950	8770	9265	8995	43	2730	500	6750	10	1	8360411	751	9.28	0.74	12	0.00	968.00	12126.00	9280	20241204	-3.23	7050	20240416	27.38	9280	-3.23	20241204	7050	27.38	20240416	18140	-50.50	20241104	8620	4.18	20241122	0.12	N	038390	500	42 억	970902	N	N	31	N	N
130	20241206	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	260	2	2.93	164126860	18310	144.59	8870	9130	8860	11530	6210	8870	8963.78	11.59	0	1837	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	763	9.43	0.75	12	0.22	968.00	12126.00	9280	20241204	-1.62	7050	20240416	29.50	9280	-1.62	20241204	7050	29.50	20240416	18140	-49.67	20241104	8620	5.92	20241122	0.12	N	038390	500	42 억	969050	N	N	31	N	N
131	20241206	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	250	2	2.82	156974150	17526	138.40	8870	9120	8860	11530	6210	8870	8956.64	11.59	0	1801	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	762	9.42	0.75	12	0.21	968.00	12126.00	9280	20241204	-1.72	7050	20240416	29.36	9280	-1.72	20241204	7050	29.36	20240416	18140	-49.72	20241104	8620	5.80	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
132	20241206	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8910	40	2	0.45	119268070	13342	105.36	8870	8990	8860	11530	6210	8870	8939.29	11.59	0	-893	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	745	9.20	0.73	12	0.16	968.00	12126.00	9280	20241204	-3.99	7050	20240416	26.38	9280	-3.99	20241204	7050	26.38	20240416	18140	-50.88	20241104	8620	3.36	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
133	20241206	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	80	2	0.90	112684320	12605	99.54	8870	8990	8860	11530	6210	8870	8939.65	11.59	0	-1128	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	748	9.25	0.74	12	0.15	968.00	12126.00	9280	20241204	-3.56	7050	20240416	26.95	9280	-3.56	20241204	7050	26.95	20240416	18140	-50.66	20241104	8620	3.83	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
134	20241206	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	60	2	0.68	96242640	10765	85.01	8870	8990	8860	11530	6210	8870	8940.33	11.59	0	-1054	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	747	9.23	0.74	12	0.13	968.00	12126.00	9280	20241204	-3.77	7050	20240416	26.67	9280	-3.77	20241204	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
135	20241206	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	30	2	0.34	86950320	9722	76.77	8870	8990	8860	11530	6210	8870	8943.67	11.59	0	-1162	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	744	9.19	0.73	12	0.12	968.00	12126.00	9280	20241204	-4.09	7050	20240416	26.24	9280	-4.09	20241204	7050	26.24	20240416	18140	-50.94	20241104	8620	3.25	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
136	20241206	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	100	2	1.13	12435110	1390	10.98	8870	8970	8870	11530	6210	8870	8946.12	11.59	0	-225	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	750	9.27	0.74	12	0.02	968.00	12126.00	9280	20241204	-3.34	7050	20240416	27.23	9280	-3.34	20241204	7050	27.23	20240416	18140	-50.55	20241104	8620	4.06	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
137	20241206	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8910	40	2	0.45	1040310	117	0.92	8870	8940	8870	11530	6210	8870	8891.54	11.59	0	36	9256	9062	8906	8712	8556	8985	8635	43	2660	500	6560	10	1	8360411	745	9.20	0.73	12	0.00	968.00	12126.00	9280	20241204	-3.99	7050	20240416	26.38	9280	-3.99	20241204	7050	26.38	20240416	18140	-50.88	20241104	8620	3.36	20241122	0.12	N	038390	500	42 억	969050	N	N	92	N	N
138	20241205	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-210	5	-2.31	112220540	12632	93.83	9000	9100	8750	11800	6360	9080	8883.83	11.57	0	1434	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	742	9.16	0.73	12	0.15	968.00	12126.00	9280	20241204	-4.42	7050	20240416	25.82	9280	-4.42	20241204	7050	25.82	20240416	18140	-51.10	20241104	8620	2.90	20241122	0.12	N	038390	500	42 억	967437	N	N	92	N	N
139	20241205	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	-150	5	-1.65	106667320	12006	89.18	9000	9100	8750	11800	6360	9080	8884.50	11.57	0	1642	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	747	9.23	0.74	12	0.14	968.00	12126.00	9280	20241204	-3.77	7050	20240416	26.67	9280	-3.77	20241204	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
140	20241205	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	-130	5	-1.43	94764230	10675	79.29	9000	9100	8750	11800	6360	9080	8877.21	11.57	0	2149	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	748	9.25	0.74	12	0.13	968.00	12126.00	9280	20241204	-3.56	7050	20240416	26.95	9280	-3.56	20241204	7050	26.95	20240416	18140	-50.66	20241104	8620	3.83	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
141	20241205	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	-130	5	-1.43	88633500	9990	74.20	9000	9100	8750	11800	6360	9080	8872.22	11.57	0	1589	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	748	9.25	0.74	12	0.12	968.00	12126.00	9280	20241204	-3.56	7050	20240416	26.95	9280	-3.56	20241204	7050	26.95	20240416	18140	-50.66	20241104	8620	3.83	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
142	20241205	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	-60	5	-0.66	71945810	8126	60.36	9000	9100	8750	11800	6360	9080	8853.78	11.57	0	1193	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	754	9.32	0.74	12	0.10	968.00	12126.00	9280	20241204	-2.80	7050	20240416	27.94	9280	-2.80	20241204	7050	27.94	20240416	18140	-50.28	20241104	8620	4.64	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
143	20241205	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	-80	5	-0.88	70737470	7992	59.36	9000	9100	8750	11800	6360	9080	8851.03	11.57	0	1194	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	752	9.30	0.74	12	0.10	968.00	12126.00	9280	20241204	-3.02	7050	20240416	27.66	9280	-3.02	20241204	7050	27.66	20240416	18140	-50.39	20241104	8620	4.41	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
144	20241205	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8910	-170	5	-1.87	66870810	7562	56.17	9000	9100	8750	11800	6360	9080	8843.01	11.57	0	1156	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	745	9.20	0.73	12	0.09	968.00	12126.00	9280	20241204	-3.99	7050	20240416	26.38	9280	-3.99	20241204	7050	26.38	20240416	18140	-50.88	20241104	8620	3.36	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
145	20241205	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	20	2	0.22	145200	16	0.12	9000	9100	9000	11800	6360	9080	9075.00	11.57	0	12	9440	9260	9100	8920	8760	9180	8840	43	2720	500	6710	10	1	8360411	761	9.40	0.75	12	0.00	968.00	12126.00	9280	20241204	-1.94	7050	20240416	29.08	9280	-1.94	20241204	7050	29.08	20240416	18140	-49.83	20241104	8620	5.57	20241122	0.12	N	038390	500	42 억	967437	N	N	122	N	N
146	20241204	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-180	5	-1.94	121027420	13328	162.81	9230	9280	8940	12030	6490	9260	9080.69	11.55	0	2108	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	759	9.38	0.75	12	0.16	968.00	12126.00	9280	20241204	-2.16	7050	20240416	28.79	9280	-2.16	20241204	7050	28.79	20240416	18140	-49.94	20241104	8620	5.34	20241122	0.13	N	038390	500	42 억	965323	N	N	122	N	N
147	20241204	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-180	5	-1.94	116984020	12883	157.38	9230	9280	8940	12030	6490	9260	9080.50	11.55	0	2227	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	759	9.38	0.75	12	0.15	968.00	12126.00	9280	20241204	-2.16	7050	20240416	28.79	9280	-2.16	20241204	7050	28.79	20240416	18140	-49.94	20241104	8620	5.34	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
148	20241204	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	-240	5	-2.59	103537940	11393	139.18	9230	9280	8940	12030	6490	9260	9087.86	11.55	0	2501	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	754	9.32	0.74	12	0.14	968.00	12126.00	9280	20241204	-2.80	7050	20240416	27.94	9280	-2.80	20241204	7050	27.94	20240416	18140	-50.28	20241104	8620	4.64	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
149	20241204	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	-170	5	-1.84	92585480	10183	124.40	9230	9280	8940	12030	6490	9260	9092.16	11.55	0	2710	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	760	9.39	0.75	12	0.12	968.00	12126.00	9280	20241204	-2.05	7050	20240416	28.94	9280	-2.05	20241204	7050	28.94	20240416	18140	-49.89	20241104	8620	5.45	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
150	20241204	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	-210	5	-2.27	92168510	10137	123.83	9230	9280	8940	12030	6490	9260	9092.29	11.55	0	2717	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	757	9.35	0.75	12	0.12	968.00	12126.00	9280	20241204	-2.48	7050	20240416	28.37	9280	-2.48	20241204	7050	28.37	20240416	18140	-50.11	20241104	8620	4.99	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
151	20241204	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	-190	5	-2.05	86702200	9534	116.47	9230	9280	8940	12030	6490	9260	9094.00	11.55	0	2777	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	758	9.37	0.75	12	0.11	968.00	12126.00	9280	20241204	-2.26	7050	20240416	28.65	9280	-2.26	20241204	7050	28.65	20240416	18140	-50.00	20241104	8620	5.22	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
152	20241204	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	-210	5	-2.27	76725500	8433	103.02	9230	9280	8940	12030	6490	9260	9098.24	11.55	0	2798	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	757	9.35	0.75	12	0.10	968.00	12126.00	9280	20241204	-2.48	7050	20240416	28.37	9280	-2.48	20241204	7050	28.37	20240416	18140	-50.11	20241104	8620	4.99	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
153	20241204	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9280	20	2	0.22	23873220	2607	31.85	9230	9280	9150	12030	6490	9260	9157.35	11.55	0	1899	9413	9336	9183	9106	8953	9375	9145	43	2770	500	6850	10	1	8360411	776	9.59	0.77	12	0.03	968.00	12126.00	9280	20241204	0.00	7050	20240416	31.63	9280	0.00	20241204	7050	31.63	20240416	18140	-48.84	20241104	8620	7.66	20241122	0.13	N	038390	500	42 억	965323	N	N	41	N	N
154	20241203	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9260	140	2	1.54	75283760	8186	71.35	9030	9260	9030	11850	6390	9120	9195.06	11.53	0	965	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	774	9.57	0.76	12	0.10	968.00	12126.00	9260	20241203	0.00	7050	20240416	31.35	9260	0.00	20241203	7050	31.35	20240416	18140	-48.95	20241104	8620	7.42	20241122	0.13	N	038390	500	42 억	964357	N	N	41	N	N
155	20241203	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	90	2	0.99	68252870	7426	64.73	9030	9250	9030	11850	6390	9120	9191.07	11.53	0	841	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	770	9.51	0.76	12	0.09	968.00	12126.00	9250	20241203	-0.43	7050	20240416	30.64	9250	-0.43	20241203	7050	30.64	20240416	18140	-49.23	20241104	8620	6.84	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
156	20241203	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	100	2	1.10	60029470	6534	56.95	9030	9250	9030	11850	6390	9120	9187.25	11.53	0	747	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	771	9.52	0.76	12	0.08	968.00	12126.00	9250	20241203	-0.32	7050	20240416	30.78	9250	-0.32	20241203	7050	30.78	20240416	18140	-49.17	20241104	8620	6.96	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
157	20241203	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	100	2	1.10	51858590	5648	49.23	9030	9250	9030	11850	6390	9120	9181.76	11.53	0	258	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	771	9.52	0.76	12	0.07	968.00	12126.00	9250	20241203	-0.32	7050	20240416	30.78	9250	-0.32	20241203	7050	30.78	20240416	18140	-49.17	20241104	8620	6.96	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
158	20241203	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	100	2	1.10	33776270	3690	32.16	9030	9220	9030	11850	6390	9120	9153.46	11.53	0	281	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	771	9.52	0.76	12	0.04	968.00	12126.00	9220	20241203	0.00	7050	20240416	30.78	9220	0.00	20241203	7050	30.78	20240416	18140	-49.17	20241104	8620	6.96	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
159	20241203	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	60	2	0.66	28663870	3135	27.33	9030	9220	9030	11850	6390	9120	9143.18	11.53	0	308	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	767	9.48	0.76	12	0.04	968.00	12126.00	9220	20241203	-0.43	7050	20240416	30.21	9220	-0.43	20241203	7050	30.21	20240416	18140	-49.39	20241104	8620	6.50	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
160	20241203	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	-50	5	-0.55	15098220	1658	14.45	9030	9210	9030	11850	6390	9120	9106.28	11.53	0	-218	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	758	9.37	0.75	12	0.02	968.00	12126.00	9210	20241125	-1.52	7050	20240416	28.65	9210	0.00	20241125	7050	28.65	20240416	18140	-50.00	20241104	8620	5.22	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
161	20241203	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	90	2	0.99	5279210	575	5.01	9030	9210	9030	11850	6390	9120	9181.23	11.53	0	-249	9260	9190	9090	9020	8920	9225	9055	43	2730	500	6740	10	1	8360411	770	9.51	0.76	12	0.01	968.00	12126.00	9210	20241125	0.00	7050	20240416	30.64	9210	0.00	20241125	7050	30.64	20240416	18140	-49.23	20241104	8620	6.84	20241122	0.13	N	038390	500	42 억	964357	N	N	56	N	N
162	20241202	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	90	2	1.00	103317890	11412	240.71	9080	9160	8990	11730	6330	9030	9053.44	11.54	0	-569	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	762	9.42	0.75	12	0.14	968.00	12126.00	9210	20241125	-0.98	7050	20240416	29.36	9210	-0.98	20241125	7050	29.36	20240416	18140	-49.72	20241104	8620	5.80	20241122	0.13	N	038390	500	42 억	964926	N	N	56	N	N
163	20241202	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	100	2	1.11	99729510	11018	232.40	9080	9160	8990	11730	6330	9030	9051.51	11.54	0	-560	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	763	9.43	0.75	12	0.13	968.00	12126.00	9210	20241125	-0.87	7050	20240416	29.50	9210	-0.87	20241125	7050	29.50	20240416	18140	-49.67	20241104	8620	5.92	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
164	20241202	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	70	2	0.78	80768740	8940	188.57	9080	9100	8990	11730	6330	9030	9034.53	11.54	0	-613	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	761	9.40	0.75	12	0.11	968.00	12126.00	9210	20241125	-1.19	7050	20240416	29.08	9210	-1.19	20241125	7050	29.08	20240416	18140	-49.83	20241104	8620	5.57	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
165	20241202	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	0	3	0.00	53432380	5925	124.97	9080	9100	8990	11730	6330	9030	9018.12	11.54	0	-609	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	755	9.33	0.74	12	0.07	968.00	12126.00	9210	20241125	-1.95	7050	20240416	28.09	9210	-1.95	20241125	7050	28.09	20240416	18140	-50.22	20241104	8620	4.76	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
166	20241202	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	0	3	0.00	53260820	5906	124.57	9080	9100	8990	11730	6330	9030	9018.09	11.54	0	-609	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	755	9.33	0.74	12	0.07	968.00	12126.00	9210	20241125	-1.95	7050	20240416	28.09	9210	-1.95	20241125	7050	28.09	20240416	18140	-50.22	20241104	8620	4.76	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
167	20241202	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	-40	5	-0.44	52629480	5836	123.10	9080	9100	8990	11730	6330	9030	9018.07	11.54	0	-609	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	752	9.29	0.74	12	0.07	968.00	12126.00	9210	20241125	-2.39	7050	20240416	27.52	9210	-2.39	20241125	7050	27.52	20240416	18140	-50.44	20241104	8620	4.29	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
168	20241202	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	60	2	0.66	18203640	2007	42.33	9080	9100	8990	11730	6330	9030	9070.07	11.54	0	-376	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	760	9.39	0.75	12	0.02	968.00	12126.00	9210	20241125	-1.30	7050	20240416	28.94	9210	-1.30	20241125	7050	28.94	20240416	18140	-49.89	20241104	8620	5.45	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N
169	20241202	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	0	3	0.00	1207010	133	2.81	9080	9080	9030	11730	6330	9030	9075.26	11.54	0	0	9183	9106	9023	8946	8863	9065	8905	43	2700	500	6680	10	1	8360411	755	9.33	0.74	12	0.00	968.00	12126.00	9210	20241125	-1.95	7050	20240416	28.09	9210	-1.95	20241125	7050	28.09	20240416	18140	-50.22	20241104	8620	4.76	20241122	0.13	N	038390	500	42 억	964926	N	N	124	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History