KissMeData/237820/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-160	5	-2.81	531933360	94656	232.10	5770	5900	5520	7390	3990	5690	5619.81	2.28	-16040	-16040	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	709	24.58	0.87	12	0.74	225.00	6338.00	10660	20240306	-48.12	4690	20240909	17.91	10660	-48.12	20240306	4690	17.91	20240909	10660	-48.12	20240306	4690	17.91	20240909	4.63	N	237820	500	64 억	292542	N	N	N	N
3	20241231	151041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-160	5	-2.81	531933360	94656	232.10	5770	5900	5520	7390	3990	5690	5619.81	2.28	-16040	-16040	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	709	24.58	0.87	12	0.74	225.00	6338.00	10660	20240306	-48.12	4690	20240909	17.91	10660	-48.12	20240306	4690	17.91	20240909	10660	-48.12	20240306	4690	17.91	20240909	4.63	N	237820	500	64 억	292542	N	N	N	N
4	20241231	141056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-160	5	-2.81	531933360	94656	232.10	5770	5900	5520	7390	3990	5690	5619.81	2.28	-16040	-16040	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	709	24.58	0.87	12	0.74	225.00	6338.00	10660	20240306	-48.12	4690	20240909	17.91	10660	-48.12	20240306	4690	17.91	20240909	10660	-48.12	20240306	4690	17.91	20240909	4.63	N	237820	500	64 억	292542	N	N	N	N
5	20241231	131057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-160	5	-2.81	531933360	94656	232.10	5770	5900	5520	7390	3990	5690	5619.81	2.28	-16040	-16040	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	709	24.58	0.87	12	0.74	225.00	6338.00	10660	20240306	-48.12	4690	20240909	17.91	10660	-48.12	20240306	4690	17.91	20240909	10660	-48.12	20240306	4690	17.91	20240909	4.63	N	237820	500	64 억	292542	N	N	N	N
6	20241231	121056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-160	5	-2.81	531933360	94656	232.10	5770	5900	5520	7390	3990	5690	5619.81	2.28	-16040	-16040	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	709	24.58	0.87	12	0.74	225.00	6338.00	10660	20240306	-48.12	4690	20240909	17.91	10660	-48.12	20240306	4690	17.91	20240909	10660	-48.12	20240306	4690	17.91	20240909	4.63	N	237820	500	64 억	292542	N	N	N	N
7	20241231	111055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-160	5	-2.81	531933360	94656	232.10	5770	5900	5520	7390	3990	5690	5619.81	2.28	-16040	-16040	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	709	24.58	0.87	12	0.74	225.00	6338.00	10660	20240306	-48.12	4690	20240909	17.91	10660	-48.12	20240306	4690	17.91	20240909	10660	-48.12	20240306	4690	17.91	20240909	4.63	N	237820	500	64 억	292542	N	N	N	N
8	20241231	101049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-160	5	-2.81	531933360	94656	232.10	5770	5900	5520	7390	3990	5690	5619.81	2.28	-16040	-16040	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	709	24.58	0.87	12	0.74	225.00	6338.00	10660	20240306	-48.12	4690	20240909	17.91	10660	-48.12	20240306	4690	17.91	20240909	10660	-48.12	20240306	4690	17.91	20240909	4.63	N	237820	500	64 억	292542	N	N	N	N
9	20241231	091052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-160	5	-2.81	531933360	94656	232.10	5770	5900	5520	7390	3990	5690	5619.81	2.28	-16040	-16040	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	709	24.58	0.87	12	0.74	225.00	6338.00	10660	20240306	-48.12	4690	20240909	17.91	10660	-48.12	20240306	4690	17.91	20240909	10660	-48.12	20240306	4690	17.91	20240909	4.63	N	237820	500	64 억	292542	N	N	N	N
10	20241230	161049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-160	5	-2.81	529720310	94256	231.12	5770	5900	5520	7390	3990	5690	5619.81	2.41	0	-16040	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	709	24.58	0.87	12	0.73	225.00	6338.00	10660	20240306	-48.12	4690	20240909	17.91	10660	-48.12	20240306	4690	17.91	20240909	10660	-48.12	20240306	4690	17.91	20240909	4.63	N	237820	500	64 억	308582	N	N	N	N
11	20241230	151053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5540	-150	5	-2.64	480735080	85407	209.42	5770	5900	5520	7390	3990	5690	5628.09	2.41	0	-14223	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	711	24.62	0.87	12	0.67	225.00	6338.00	10660	20240306	-48.03	4690	20240909	18.12	10660	-48.03	20240306	4690	18.12	20240909	10660	-48.03	20240306	4690	18.12	20240909	4.63	N	237820	500	64 억	308582	N	N	N	N
12	20241230	141054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	-70	5	-1.23	353211730	62466	153.17	5770	5900	5550	7390	3990	5690	5653.93	2.41	0	-16937	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	721	24.98	0.89	12	0.49	225.00	6338.00	10660	20240306	-47.28	4690	20240909	19.83	10660	-47.28	20240306	4690	19.83	20240909	10660	-47.28	20240306	4690	19.83	20240909	4.63	N	237820	500	64 억	308582	N	N	N	N
13	20241230	131054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	-60	5	-1.05	330773520	58476	143.39	5770	5900	5550	7390	3990	5690	5656.03	2.41	0	-17129	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	722	25.02	0.89	12	0.46	225.00	6338.00	10660	20240306	-47.19	4690	20240909	20.04	10660	-47.19	20240306	4690	20.04	20240909	10660	-47.19	20240306	4690	20.04	20240909	4.63	N	237820	500	64 억	308582	N	N	N	N
14	20241230	121049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	-110	5	-1.93	272080370	47996	117.69	5770	5900	5580	7390	3990	5690	5668.40	2.41	0	-18854	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	716	24.80	0.88	12	0.37	225.00	6338.00	10660	20240306	-47.65	4690	20240909	18.98	10660	-47.65	20240306	4690	18.98	20240909	10660	-47.65	20240306	4690	18.98	20240909	4.63	N	237820	500	64 억	308582	N	N	N	N
15	20241230	111052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	-50	5	-0.88	215396110	37898	92.93	5770	5900	5600	7390	3990	5690	5683.41	2.41	0	-13061	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	723	25.07	0.89	12	0.30	225.00	6338.00	10660	20240306	-47.09	4690	20240909	20.26	10660	-47.09	20240306	4690	20.26	20240909	10660	-47.09	20240306	4690	20.26	20240909	4.63	N	237820	500	64 억	308582	N	N	N	N
16	20241230	101051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	10	2	0.18	145805620	25537	62.62	5770	5900	5650	7390	3990	5690	5710.32	2.41	0	-8521	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	731	25.33	0.90	12	0.20	225.00	6338.00	10660	20240306	-46.53	4690	20240909	21.54	10660	-46.53	20240306	4690	21.54	20240909	10660	-46.53	20240306	4690	21.54	20240909	4.63	N	237820	500	64 억	308582	N	N	N	N
17	20241230	091053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	20	2	0.35	66985260	11672	28.62	5770	5900	5670	7390	3990	5690	5743.18	2.41	0	-4467	5836	5762	5686	5612	5536	5800	5650	64	1700	500	3520	10	1	12827140	732	25.38	0.90	12	0.09	225.00	6338.00	10660	20240306	-46.44	4690	20240909	21.75	10660	-46.44	20240306	4690	21.75	20240909	10660	-46.44	20240306	4690	21.75	20240909	4.63	N	237820	500	64 억	308582	N	N	N	N
18	20241227	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-20	5	-0.35	228922030	40334	102.23	5640	5760	5610	7420	4000	5710	5675.57	2.43	0	-2866	5916	5812	5756	5652	5596	5785	5625	64	1710	500	3540	10	1	12827140	730	25.29	0.90	12	0.31	225.00	6338.00	10660	20240306	-46.62	4690	20240909	21.32	10660	-46.62	20240306	4690	21.32	20240909	10660	-46.62	20240306	4690	21.32	20240909	4.67	N	237820	500	64 억	311448	N	N	N	N
19	20241227	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-40	5	-0.70	219453010	38669	98.01	5640	5760	5610	7420	4000	5710	5675.17	2.43	0	-2650	5916	5812	5756	5652	5596	5785	5625	64	1710	500	3540	10	1	12827140	727	25.20	0.89	12	0.30	225.00	6338.00	10660	20240306	-46.81	4690	20240909	20.90	10660	-46.81	20240306	4690	20.90	20240909	10660	-46.81	20240306	4690	20.90	20240909	4.67	N	237820	500	64 억	311448	N	N	N	N
20	20241227	141049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-30	5	-0.53	208314990	36709	93.04	5640	5760	5610	7420	4000	5710	5674.77	2.43	0	-2629	5916	5812	5756	5652	5596	5785	5625	64	1710	500	3540	10	1	12827140	729	25.24	0.90	12	0.29	225.00	6338.00	10660	20240306	-46.72	4690	20240909	21.11	10660	-46.72	20240306	4690	21.11	20240909	10660	-46.72	20240306	4690	21.11	20240909	4.67	N	237820	500	64 억	311448	N	N	N	N
21	20241227	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-50	5	-0.88	191311790	33701	85.42	5640	5760	5610	7420	4000	5710	5676.74	2.43	0	-3165	5916	5812	5756	5652	5596	5785	5625	64	1710	500	3540	10	1	12827140	726	25.16	0.89	12	0.26	225.00	6338.00	10660	20240306	-46.90	4690	20240909	20.68	10660	-46.90	20240306	4690	20.68	20240909	10660	-46.90	20240306	4690	20.68	20240909	4.67	N	237820	500	64 억	311448	N	N	N	N
22	20241227	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-70	5	-1.23	168133880	29585	74.99	5640	5760	5620	7420	4000	5710	5683.08	2.43	0	-2937	5916	5812	5756	5652	5596	5785	5625	64	1710	500	3540	10	1	12827140	723	25.07	0.89	12	0.23	225.00	6338.00	10660	20240306	-47.09	4690	20240909	20.26	10660	-47.09	20240306	4690	20.26	20240909	10660	-47.09	20240306	4690	20.26	20240909	4.67	N	237820	500	64 억	311448	N	N	N	N
23	20241227	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	-60	5	-1.05	134734160	23681	60.02	5640	5760	5640	7420	4000	5710	5689.55	2.43	0	-762	5916	5812	5756	5652	5596	5785	5625	64	1710	500	3540	10	1	12827140	725	25.11	0.89	12	0.18	225.00	6338.00	10660	20240306	-47.00	4690	20240909	20.47	10660	-47.00	20240306	4690	20.47	20240909	10660	-47.00	20240306	4690	20.47	20240909	4.67	N	237820	500	64 억	311448	N	N	N	N
24	20241227	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	30	2	0.53	98485830	17307	43.87	5640	5750	5640	7420	4000	5710	5690.52	2.43	0	866	5916	5812	5756	5652	5596	5785	5625	64	1710	500	3540	10	1	12827140	736	25.51	0.91	12	0.13	225.00	6338.00	10660	20240306	-46.15	4690	20240909	22.39	10660	-46.15	20240306	4690	22.39	20240909	10660	-46.15	20240306	4690	22.39	20240909	4.67	N	237820	500	64 억	311448	N	N	N	N
25	20241227	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-20	5	-0.35	41219120	7258	18.40	5640	5750	5640	7420	4000	5710	5679.13	2.43	0	3498	5916	5812	5756	5652	5596	5785	5625	64	1710	500	3540	10	1	12827140	730	25.29	0.90	12	0.06	225.00	6338.00	10660	20240306	-46.62	4690	20240909	21.32	10660	-46.62	20240306	4690	21.32	20240909	10660	-46.62	20240306	4690	21.32	20240909	4.67	N	237820	500	64 억	311448	N	N	N	N
26	20241226	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-90	5	-1.55	224082300	38903	45.69	5820	5860	5700	7540	4060	5800	5760.08	2.43	0	17	6166	5982	5796	5612	5426	5890	5520	64	1740	500	3590	10	1	12827140	732	25.38	0.90	12	0.30	225.00	6338.00	10660	20240306	-46.44	4690	20240909	21.75	10660	-46.44	20240306	4690	21.75	20240909	10660	-46.44	20240306	4690	21.75	20240909	4.69	N	237820	500	64 억	311424	N	N	N	N
27	20241226	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-60	5	-1.03	186032500	32263	37.89	5820	5860	5700	7540	4060	5800	5766.13	2.43	0	-931	6166	5982	5796	5612	5426	5890	5520	64	1740	500	3590	10	1	12827140	736	25.51	0.91	12	0.25	225.00	6338.00	10660	20240306	-46.15	4690	20240909	22.39	10660	-46.15	20240306	4690	22.39	20240909	10660	-46.15	20240306	4690	22.39	20240909	4.69	N	237820	500	64 억	311424	N	N	N	N
28	20241226	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-40	5	-0.69	153379940	26575	31.21	5820	5860	5700	7540	4060	5800	5771.59	2.43	0	-2391	6166	5982	5796	5612	5426	5890	5520	64	1740	500	3590	10	1	12827140	739	25.60	0.91	12	0.21	225.00	6338.00	10660	20240306	-45.97	4690	20240909	22.81	10660	-45.97	20240306	4690	22.81	20240909	10660	-45.97	20240306	4690	22.81	20240909	4.69	N	237820	500	64 억	311424	N	N	N	N
29	20241226	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	10	2	0.17	98666950	17035	20.01	5820	5860	5730	7540	4060	5800	5792.01	2.43	0	221	6166	5982	5796	5612	5426	5890	5520	64	1740	500	3590	10	1	12827140	745	25.82	0.92	12	0.13	225.00	6338.00	10660	20240306	-45.50	4690	20240909	23.88	10660	-45.50	20240306	4690	23.88	20240909	10660	-45.50	20240306	4690	23.88	20240909	4.69	N	237820	500	64 억	311424	N	N	N	N
30	20241226	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	0	3	0.00	70152230	12106	14.22	5820	5860	5730	7540	4060	5800	5794.83	2.43	0	-1095	6166	5982	5796	5612	5426	5890	5520	64	1740	500	3590	10	1	12827140	744	25.78	0.92	12	0.09	225.00	6338.00	10660	20240306	-45.59	4690	20240909	23.67	10660	-45.59	20240306	4690	23.67	20240909	10660	-45.59	20240306	4690	23.67	20240909	4.69	N	237820	500	64 억	311424	N	N	N	N
31	20241226	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-40	5	-0.69	58125990	10026	11.78	5820	5860	5730	7540	4060	5800	5797.53	2.43	0	-1925	6166	5982	5796	5612	5426	5890	5520	64	1740	500	3590	10	1	12827140	739	25.60	0.91	12	0.08	225.00	6338.00	10660	20240306	-45.97	4690	20240909	22.81	10660	-45.97	20240306	4690	22.81	20240909	10660	-45.97	20240306	4690	22.81	20240909	4.69	N	237820	500	64 억	311424	N	N	N	N
32	20241226	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	40	2	0.69	38972250	6710	7.88	5820	5860	5780	7540	4060	5800	5808.08	2.43	0	1	6166	5982	5796	5612	5426	5890	5520	64	1740	500	3590	10	1	12827140	749	25.96	0.92	12	0.05	225.00	6338.00	10660	20240306	-45.22	4690	20240909	24.52	10660	-45.22	20240306	4690	24.52	20240909	10660	-45.22	20240306	4690	24.52	20240909	4.69	N	237820	500	64 억	311424	N	N	N	N
33	20241226	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	0	3	0.00	6945070	1195	1.40	5820	5820	5800	7540	4060	5800	5811.77	2.43	0	701	6166	5982	5796	5612	5426	5890	5520	64	1740	500	3590	10	1	12827140	744	25.78	0.92	12	0.01	225.00	6338.00	10660	20240306	-45.59	4690	20240909	23.67	10660	-45.59	20240306	4690	23.67	20240909	10660	-45.59	20240306	4690	23.67	20240909	4.69	N	237820	500	64 억	311424	N	N	N	N
34	20241224	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	-110	5	-1.86	490403600	85032	76.53	5930	5980	5610	7680	4140	5910	5767.20	2.27	0	18631	6183	6046	5973	5836	5763	6115	5905	64	1770	500	3660	10	1	12827140	744	25.78	0.92	12	0.66	225.00	6338.00	10660	20240306	-45.59	4690	20240909	23.67	10660	-45.59	20240306	4690	23.67	20240909	10660	-45.59	20240306	4690	23.67	20240909	4.73	N	237820	500	64 억	291553	N	N	N	N
35	20241224	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-170	5	-2.88	433562100	75150	67.63	5930	5980	5610	7680	4140	5910	5769.29	2.27	0	15600	6183	6046	5973	5836	5763	6115	5905	64	1770	500	3660	10	1	12827140	736	25.51	0.91	12	0.59	225.00	6338.00	10660	20240306	-46.15	4690	20240909	22.39	10660	-46.15	20240306	4690	22.39	20240909	10660	-46.15	20240306	4690	22.39	20240909	4.73	N	237820	500	64 억	291553	N	N	N	N
36	20241224	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-130	5	-2.20	382574700	66297	59.66	5930	5980	5610	7680	4140	5910	5770.62	2.27	0	13254	6183	6046	5973	5836	5763	6115	5905	64	1770	500	3660	10	1	12827140	741	25.69	0.91	12	0.52	225.00	6338.00	10660	20240306	-45.78	4690	20240909	23.24	10660	-45.78	20240306	4690	23.24	20240909	10660	-45.78	20240306	4690	23.24	20240909	4.73	N	237820	500	64 억	291553	N	N	N	N
37	20241224	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-130	5	-2.20	348990150	60476	54.43	5930	5980	5610	7680	4140	5910	5770.72	2.27	0	11875	6183	6046	5973	5836	5763	6115	5905	64	1770	500	3660	10	1	12827140	741	25.69	0.91	12	0.47	225.00	6338.00	10660	20240306	-45.78	4690	20240909	23.24	10660	-45.78	20240306	4690	23.24	20240909	10660	-45.78	20240306	4690	23.24	20240909	4.73	N	237820	500	64 억	291553	N	N	N	N
38	20241224	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-150	5	-2.54	314232260	54430	48.98	5930	5980	5610	7680	4140	5910	5773.14	2.27	0	11793	6183	6046	5973	5836	5763	6115	5905	64	1770	500	3660	10	1	12827140	739	25.60	0.91	12	0.42	225.00	6338.00	10660	20240306	-45.97	4690	20240909	22.81	10660	-45.97	20240306	4690	22.81	20240909	10660	-45.97	20240306	4690	22.81	20240909	4.73	N	237820	500	64 억	291553	N	N	N	N
39	20241224	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	-120	5	-2.03	309873040	53675	48.31	5930	5980	5610	7680	4140	5910	5773.14	2.27	0	11557	6183	6046	5973	5836	5763	6115	5905	64	1770	500	3660	10	1	12827140	743	25.73	0.91	12	0.42	225.00	6338.00	10660	20240306	-45.68	4690	20240909	23.45	10660	-45.68	20240306	4690	23.45	20240909	10660	-45.68	20240306	4690	23.45	20240909	4.73	N	237820	500	64 억	291553	N	N	N	N
40	20241224	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-210	5	-3.55	275832550	47757	42.98	5930	5980	5610	7680	4140	5910	5775.75	2.27	0	10735	6183	6046	5973	5836	5763	6115	5905	64	1770	500	3660	10	1	12827140	731	25.33	0.90	12	0.37	225.00	6338.00	10660	20240306	-46.53	4690	20240909	21.54	10660	-46.53	20240306	4690	21.54	20240909	10660	-46.53	20240306	4690	21.54	20240909	4.73	N	237820	500	64 억	291553	N	N	N	N
41	20241224	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	20	2	0.34	31082670	5233	4.71	5930	5980	5930	7680	4140	5910	5939.74	2.27	0	313	6183	6046	5973	5836	5763	6115	5905	64	1770	500	3660	10	1	12827140	761	26.36	0.94	12	0.04	225.00	6338.00	10660	20240306	-44.37	4690	20240909	26.44	10660	-44.37	20240306	4690	26.44	20240909	10660	-44.37	20240306	4690	26.44	20240909	4.73	N	237820	500	64 억	291553	N	N	N	N
42	20241223	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-10	5	-0.17	658968810	110090	83.32	5900	6110	5900	7690	4150	5920	5987.06	2.36	0	-10978	6293	6106	5973	5786	5653	6040	5720	64	1770	500	3670	10	1	12827140	758	26.27	0.93	12	0.86	225.00	6338.00	10660	20240306	-44.56	4595	20231214	28.62	10660	-44.56	20240306	4690	26.01	20240909	10660	-44.56	20240306	4690	26.01	20240909	4.73	N	237820	500	64 억	302531	N	N	N	N
43	20241223	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	40	2	0.68	611322530	102038	77.22	5900	6110	5900	7690	4150	5920	5991.60	2.36	0	-10801	6293	6106	5973	5786	5653	6040	5720	64	1770	500	3670	10	1	12827140	764	26.49	0.94	12	0.80	225.00	6338.00	10660	20240306	-44.09	4595	20231214	29.71	10660	-44.09	20240306	4690	27.08	20240909	10660	-44.09	20240306	4690	27.08	20240909	4.73	N	237820	500	64 억	302531	N	N	N	N
44	20241223	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	30	2	0.51	551296850	91943	69.58	5900	6110	5900	7690	4150	5920	5996.64	2.36	0	-10791	6293	6106	5973	5786	5653	6040	5720	64	1770	500	3670	10	1	12827140	763	26.44	0.94	12	0.72	225.00	6338.00	10660	20240306	-44.18	4595	20231214	29.49	10660	-44.18	20240306	4690	26.87	20240909	10660	-44.18	20240306	4690	26.87	20240909	4.73	N	237820	500	64 억	302531	N	N	N	N
45	20241223	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	20	2	0.34	528845550	88170	66.73	5900	6110	5900	7690	4150	5920	5998.63	2.36	0	-11747	6293	6106	5973	5786	5653	6040	5720	64	1770	500	3670	10	1	12827140	762	26.40	0.94	12	0.69	225.00	6338.00	10660	20240306	-44.28	4595	20231214	29.27	10660	-44.28	20240306	4690	26.65	20240909	10660	-44.28	20240306	4690	26.65	20240909	4.73	N	237820	500	64 억	302531	N	N	N	N
46	20241223	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	60	2	1.01	504697020	84106	63.65	5900	6110	5900	7690	4150	5920	6001.38	2.36	0	-9284	6293	6106	5973	5786	5653	6040	5720	64	1770	500	3670	10	1	12827140	767	26.58	0.94	12	0.66	225.00	6338.00	10660	20240306	-43.90	4595	20231214	30.14	10660	-43.90	20240306	4690	27.51	20240909	10660	-43.90	20240306	4690	27.51	20240909	4.73	N	237820	500	64 억	302531	N	N	N	N
47	20241223	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	80	2	1.35	461878310	76919	58.21	5900	6110	5900	7690	4150	5920	6005.49	2.36	0	-7573	6293	6106	5973	5786	5653	6040	5720	64	1770	500	3670	10	1	12827140	770	26.67	0.95	12	0.60	225.00	6338.00	10660	20240306	-43.71	4595	20231214	30.58	10660	-43.71	20240306	4690	27.93	20240909	10660	-43.71	20240306	4690	27.93	20240909	4.73	N	237820	500	64 억	302531	N	N	N	N
48	20241223	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	40	2	0.68	384217250	63899	48.36	5900	6110	5900	7690	4150	5920	6013.88	2.36	0	1508	6293	6106	5973	5786	5653	6040	5720	64	1770	500	3670	10	1	12827140	764	26.49	0.94	12	0.50	225.00	6338.00	10660	20240306	-44.09	4595	20231214	29.71	10660	-44.09	20240306	4690	27.08	20240909	10660	-44.09	20240306	4690	27.08	20240909	4.73	N	237820	500	64 억	302531	N	N	N	N
49	20241223	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	20	2	0.34	52674800	8872	6.71	5900	5990	5900	7690	4150	5920	5938.62	2.36	0	608	6293	6106	5973	5786	5653	6040	5720	64	1770	500	3670	10	1	12827140	762	26.40	0.94	12	0.07	225.00	6338.00	10660	20240306	-44.28	4595	20231214	29.27	10660	-44.28	20240306	4690	26.65	20240909	10660	-44.28	20240306	4690	26.65	20240909	4.73	N	237820	500	64 억	302531	N	N	N	N
50	20241220	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	-220	5	-3.58	772587440	129978	170.75	6070	6160	5840	7980	4300	6140	5943.99	2.46	0	-13470	6240	6190	6110	6060	5980	6215	6085	64	1840	500	3800	10	1	12827140	759	26.31	0.93	12	1.01	225.00	6338.00	10660	20240306	-44.47	4525	20231213	30.83	10660	-44.47	20240306	4690	26.23	20240909	10660	-44.47	20240306	4690	26.23	20240909	4.74	N	237820	500	64 억	316000	N	N	N	N
51	20241220	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-180	5	-2.93	725693130	122073	160.37	6070	6160	5840	7980	4300	6140	5944.74	2.46	0	-11007	6240	6190	6110	6060	5980	6215	6085	64	1840	500	3800	10	1	12827140	764	26.49	0.94	12	0.95	225.00	6338.00	10660	20240306	-44.09	4525	20231213	31.71	10660	-44.09	20240306	4690	27.08	20240909	10660	-44.09	20240306	4690	27.08	20240909	4.74	N	237820	500	64 억	316000	N	N	N	N
52	20241220	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-280	5	-4.56	646648320	108663	142.75	6070	6160	5840	7980	4300	6140	5950.95	2.46	0	-18222	6240	6190	6110	6060	5980	6215	6085	64	1840	500	3800	10	1	12827140	752	26.04	0.92	12	0.85	225.00	6338.00	10660	20240306	-45.03	4525	20231213	29.50	10660	-45.03	20240306	4690	24.95	20240909	10660	-45.03	20240306	4690	24.95	20240909	4.74	N	237820	500	64 억	316000	N	N	N	N
53	20241220	131022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-260	5	-4.23	568810810	95398	125.33	6070	6160	5850	7980	4300	6140	5962.50	2.46	0	-22920	6240	6190	6110	6060	5980	6215	6085	64	1840	500	3800	10	1	12827140	754	26.13	0.93	12	0.74	225.00	6338.00	10660	20240306	-44.84	4525	20231213	29.94	10660	-44.84	20240306	4690	25.37	20240909	10660	-44.84	20240306	4690	25.37	20240909	4.74	N	237820	500	64 억	316000	N	N	N	N
54	20241220	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-250	5	-4.07	501526100	83991	110.34	6070	6160	5850	7980	4300	6140	5971.18	2.46	0	-26229	6240	6190	6110	6060	5980	6215	6085	64	1840	500	3800	10	1	12827140	756	26.18	0.93	12	0.65	225.00	6338.00	10660	20240306	-44.75	4525	20231213	30.17	10660	-44.75	20240306	4690	25.59	20240909	10660	-44.75	20240306	4690	25.59	20240909	4.74	N	237820	500	64 억	316000	N	N	N	N
55	20241220	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	-220	5	-3.58	385302490	64274	84.44	6070	6160	5920	7980	4300	6140	5994.68	2.46	0	-25825	6240	6190	6110	6060	5980	6215	6085	64	1840	500	3800	10	1	12827140	759	26.31	0.93	12	0.50	225.00	6338.00	10660	20240306	-44.47	4525	20231213	30.83	10660	-44.47	20240306	4690	26.23	20240909	10660	-44.47	20240306	4690	26.23	20240909	4.74	N	237820	500	64 억	316000	N	N	N	N
56	20241220	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-120	5	-1.95	226483090	37592	49.39	6070	6160	5960	7980	4300	6140	6024.76	2.46	0	-15731	6240	6190	6110	6060	5980	6215	6085	64	1840	500	3800	10	1	12827140	772	26.76	0.95	12	0.29	225.00	6338.00	10660	20240306	-43.53	4525	20231213	33.04	10660	-43.53	20240306	4690	28.36	20240909	10660	-43.53	20240306	4690	28.36	20240909	4.74	N	237820	500	64 억	316000	N	N	N	N
57	20241220	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-110	5	-1.79	83505260	13753	18.07	6070	6160	6030	7980	4300	6140	6071.78	2.46	0	-5243	6240	6190	6110	6060	5980	6215	6085	64	1840	500	3800	10	1	12827140	773	26.80	0.95	12	0.11	225.00	6338.00	10660	20240306	-43.43	4525	20231213	33.26	10660	-43.43	20240306	4690	28.57	20240909	10660	-43.43	20240306	4690	28.57	20240909	4.74	N	237820	500	64 억	316000	N	N	N	N
58	20241219	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-80	5	-1.29	461236080	75830	47.03	6080	6160	6030	8080	4360	6220	6082.46	2.43	0	4795	6493	6356	6223	6086	5953	6290	6020	64	1860	500	3850	10	1	12827140	788	27.29	0.97	12	0.59	225.00	6338.00	10660	20240306	-42.40	4525	20231213	35.69	10660	-42.40	20240306	4690	30.92	20240909	10660	-42.40	20240306	4690	30.92	20240909	4.64	N	237820	500	64 억	311167	N	N	N	N
59	20241219	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-110	5	-1.77	424779960	69867	43.33	6080	6160	6030	8080	4360	6220	6079.84	2.43	0	2382	6493	6356	6223	6086	5953	6290	6020	64	1860	500	3850	10	1	12827140	784	27.16	0.96	12	0.54	225.00	6338.00	10660	20240306	-42.68	4525	20231213	35.03	10660	-42.68	20240306	4690	30.28	20240909	10660	-42.68	20240306	4690	30.28	20240909	4.64	N	237820	500	64 억	311167	N	N	N	N
60	20241219	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-60	5	-0.96	377011080	62052	38.48	6080	6160	6030	8080	4360	6220	6075.73	2.43	0	1661	6493	6356	6223	6086	5953	6290	6020	64	1860	500	3850	10	1	12827140	790	27.38	0.97	12	0.48	225.00	6338.00	10660	20240306	-42.21	4525	20231213	36.13	10660	-42.21	20240306	4690	31.34	20240909	10660	-42.21	20240306	4690	31.34	20240909	4.64	N	237820	500	64 억	311167	N	N	N	N
61	20241219	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	-100	5	-1.61	301088860	49655	30.79	6080	6130	6030	8080	4360	6220	6063.62	2.43	0	-6231	6493	6356	6223	6086	5953	6290	6020	64	1860	500	3850	10	1	12827140	785	27.20	0.97	12	0.39	225.00	6338.00	10660	20240306	-42.59	4525	20231213	35.25	10660	-42.59	20240306	4690	30.49	20240909	10660	-42.59	20240306	4690	30.49	20240909	4.64	N	237820	500	64 억	311167	N	N	N	N
62	20241219	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-130	5	-2.09	261973820	43229	26.81	6080	6130	6030	8080	4360	6220	6060.14	2.43	0	-6740	6493	6356	6223	6086	5953	6290	6020	64	1860	500	3850	10	1	12827140	781	27.07	0.96	12	0.34	225.00	6338.00	10660	20240306	-42.87	4525	20231213	34.59	10660	-42.87	20240306	4690	29.85	20240909	10660	-42.87	20240306	4690	29.85	20240909	4.64	N	237820	500	64 억	311167	N	N	N	N
63	20241219	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	-180	5	-2.89	204752450	33765	20.94	6080	6130	6030	8080	4360	6220	6064.04	2.43	0	-5470	6493	6356	6223	6086	5953	6290	6020	64	1860	500	3850	10	1	12827140	775	26.84	0.95	12	0.26	225.00	6338.00	10660	20240306	-43.34	4525	20231213	33.48	10660	-43.34	20240306	4690	28.78	20240909	10660	-43.34	20240306	4690	28.78	20240909	4.64	N	237820	500	64 억	311167	N	N	N	N
64	20241219	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-110	5	-1.77	160743810	26490	16.43	6080	6130	6030	8080	4360	6220	6068.09	2.43	0	-2359	6493	6356	6223	6086	5953	6290	6020	64	1860	500	3850	10	1	12827140	784	27.16	0.96	12	0.21	225.00	6338.00	10660	20240306	-42.68	4525	20231213	35.03	10660	-42.68	20240306	4690	30.28	20240909	10660	-42.68	20240306	4690	30.28	20240909	4.64	N	237820	500	64 억	311167	N	N	N	N
65	20241219	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	-100	5	-1.61	58012070	9547	5.92	6080	6130	6050	8080	4360	6220	6076.47	2.43	0	503	6493	6356	6223	6086	5953	6290	6020	64	1860	500	3850	10	1	12827140	785	27.20	0.97	12	0.07	225.00	6338.00	10660	20240306	-42.59	4525	20231213	35.25	10660	-42.59	20240306	4690	30.49	20240909	10660	-42.59	20240306	4690	30.49	20240909	4.64	N	237820	500	64 억	311167	N	N	N	N
66	20241218	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-200	5	-3.12	997577980	160658	95.87	6350	6360	6090	8340	4500	6420	6209.32	2.57	0	-19037	6606	6512	6346	6252	6086	6560	6300	64	1920	500	3980	10	1	12827140	798	27.64	0.98	12	1.25	225.00	6338.00	10660	20240306	-41.65	4525	20231213	37.46	10660	-41.65	20240306	4690	32.62	20240909	10660	-41.65	20240306	4690	32.62	20240909	4.70	N	237820	500	64 억	330163	N	N	N	N
67	20241218	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-180	5	-2.80	951759620	153298	91.47	6350	6360	6090	8340	4500	6420	6208.56	2.57	0	-20614	6606	6512	6346	6252	6086	6560	6300	64	1920	500	3980	10	1	12827140	800	27.73	0.98	12	1.20	225.00	6338.00	10660	20240306	-41.46	4525	20231213	37.90	10660	-41.46	20240306	4690	33.05	20240909	10660	-41.46	20240306	4690	33.05	20240909	4.70	N	237820	500	64 억	330163	N	N	N	N
68	20241218	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-180	5	-2.80	814175830	131277	78.33	6350	6360	6090	8340	4500	6420	6201.97	2.57	0	-35527	6606	6512	6346	6252	6086	6560	6300	64	1920	500	3980	10	1	12827140	800	27.73	0.98	12	1.02	225.00	6338.00	10660	20240306	-41.46	4525	20231213	37.90	10660	-41.46	20240306	4690	33.05	20240909	10660	-41.46	20240306	4690	33.05	20240909	4.70	N	237820	500	64 억	330163	N	N	N	N
69	20241218	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-280	5	-4.36	732792800	118179	70.52	6350	6360	6090	8340	4500	6420	6200.70	2.57	0	-39363	6606	6512	6346	6252	6086	6560	6300	64	1920	500	3980	10	1	12827140	788	27.29	0.97	12	0.92	225.00	6338.00	10660	20240306	-42.40	4525	20231213	35.69	10660	-42.40	20240306	4690	30.92	20240909	10660	-42.40	20240306	4690	30.92	20240909	4.70	N	237820	500	64 억	330163	N	N	N	N
70	20241218	121010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-270	5	-4.21	694482380	111965	66.81	6350	6360	6090	8340	4500	6420	6202.67	2.57	0	-37571	6606	6512	6346	6252	6086	6560	6300	64	1920	500	3980	10	1	12827140	789	27.33	0.97	12	0.87	225.00	6338.00	10660	20240306	-42.31	4525	20231213	35.91	10660	-42.31	20240306	4690	31.13	20240909	10660	-42.31	20240306	4690	31.13	20240909	4.70	N	237820	500	64 억	330163	N	N	N	N
71	20241218	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-270	5	-4.21	513543050	82377	49.16	6350	6360	6130	8340	4500	6420	6234.06	2.57	0	-35282	6606	6512	6346	6252	6086	6560	6300	64	1920	500	3980	10	1	12827140	789	27.33	0.97	12	0.64	225.00	6338.00	10660	20240306	-42.31	4525	20231213	35.91	10660	-42.31	20240306	4690	31.13	20240909	10660	-42.31	20240306	4690	31.13	20240909	4.70	N	237820	500	64 억	330163	N	N	N	N
72	20241218	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-210	5	-3.27	365430880	58421	34.86	6350	6360	6170	8340	4500	6420	6255.13	2.57	0	-27331	6606	6512	6346	6252	6086	6560	6300	64	1920	500	3980	10	1	12827140	797	27.60	0.98	12	0.46	225.00	6338.00	10660	20240306	-41.74	4525	20231213	37.24	10660	-41.74	20240306	4690	32.41	20240909	10660	-41.74	20240306	4690	32.41	20240909	4.70	N	237820	500	64 억	330163	N	N	N	N
73	20241218	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-100	5	-1.56	49325800	7789	4.65	6350	6360	6310	8340	4500	6420	6332.75	2.57	0	-1330	6606	6512	6346	6252	6086	6560	6300	64	1920	500	3980	10	1	12827140	811	28.09	1.00	12	0.06	225.00	6338.00	10660	20240306	-40.71	4525	20231213	39.67	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4690	34.75	20240909	4.70	N	237820	500	64 억	330163	N	N	N	N
74	20241217	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	160	2	2.56	976218870	154491	115.83	6370	6440	6180	8130	4390	6260	6318.79	2.50	0	9211	6600	6430	6300	6130	6000	6365	6065	64	1870	500	3880	10	1	12827140	824	28.53	1.01	12	1.20	225.00	6338.00	10660	20240306	-39.77	4525	20231213	41.88	10660	-39.77	20240306	4690	36.89	20240909	10660	-39.77	20240306	4690	36.89	20240909	4.47	N	237820	500	64 억	321029	N	N	N	N
75	20241217	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	150	2	2.40	877031570	139020	104.23	6370	6440	6180	8130	4390	6260	6308.67	2.50	0	11206	6600	6430	6300	6130	6000	6365	6065	64	1870	500	3880	10	1	12827140	822	28.49	1.01	12	1.08	225.00	6338.00	10660	20240306	-39.87	4525	20231213	41.66	10660	-39.87	20240306	4690	36.67	20240909	10660	-39.87	20240306	4690	36.67	20240909	4.47	N	237820	500	64 억	321029	N	N	N	N
76	20241217	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	90	2	1.44	714357960	113406	85.03	6370	6440	6180	8130	4390	6260	6299.12	2.50	0	5782	6600	6430	6300	6130	6000	6365	6065	64	1870	500	3880	10	1	12827140	815	28.22	1.00	12	0.88	225.00	6338.00	10660	20240306	-40.43	4525	20231213	40.33	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4690	35.39	20240909	4.47	N	237820	500	64 억	321029	N	N	N	N
77	20241217	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	10	2	0.16	634388000	100764	75.55	6370	6440	6180	8130	4390	6260	6295.78	2.50	0	2896	6600	6430	6300	6130	6000	6365	6065	64	1870	500	3880	10	1	12827140	804	27.87	0.99	12	0.79	225.00	6338.00	10660	20240306	-41.18	4525	20231213	38.56	10660	-41.18	20240306	4690	33.69	20240909	10660	-41.18	20240306	4690	33.69	20240909	4.47	N	237820	500	64 억	321029	N	N	N	N
78	20241217	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	40	2	0.64	575729290	91401	68.53	6370	6440	6180	8130	4390	6260	6298.94	2.50	0	4372	6600	6430	6300	6130	6000	6365	6065	64	1870	500	3880	10	1	12827140	808	28.00	0.99	12	0.71	225.00	6338.00	10660	20240306	-40.90	4525	20231213	39.23	10660	-40.90	20240306	4690	34.33	20240909	10660	-40.90	20240306	4690	34.33	20240909	4.47	N	237820	500	64 억	321029	N	N	N	N
79	20241217	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	10	2	0.16	420866050	66840	50.11	6370	6440	6180	8130	4390	6260	6296.62	2.50	0	9033	6600	6430	6300	6130	6000	6365	6065	64	1870	500	3880	10	1	12827140	804	27.87	0.99	12	0.52	225.00	6338.00	10660	20240306	-41.18	4525	20231213	38.56	10660	-41.18	20240306	4690	33.69	20240909	10660	-41.18	20240306	4690	33.69	20240909	4.47	N	237820	500	64 억	321029	N	N	N	N
80	20241217	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	20	2	0.32	337114010	53531	40.14	6370	6440	6180	8130	4390	6260	6297.55	2.50	0	5181	6600	6430	6300	6130	6000	6365	6065	64	1870	500	3880	10	1	12827140	806	27.91	0.99	12	0.42	225.00	6338.00	10660	20240306	-41.09	4525	20231213	38.78	10660	-41.09	20240306	4690	33.90	20240909	10660	-41.09	20240306	4690	33.90	20240909	4.47	N	237820	500	64 억	321029	N	N	N	N
81	20241217	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	-30	5	-0.48	43186040	6871	5.15	6370	6370	6220	8130	4390	6260	6285.26	2.50	0	-1590	6600	6430	6300	6130	6000	6365	6065	64	1870	500	3880	10	1	12827140	799	27.69	0.98	12	0.05	225.00	6338.00	10660	20240306	-41.56	4525	20231213	37.68	10660	-41.56	20240306	4690	32.84	20240909	10660	-41.56	20240306	4690	32.84	20240909	4.47	N	237820	500	64 억	321029	N	N	N	N
82	20241216	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	0	3	0.00	825594330	132109	75.90	6270	6470	6170	8130	4390	6260	6249.32	2.37	0	20070	6520	6390	6320	6190	6120	6355	6155	64	1870	500	3880	10	1	12827140	803	27.82	0.99	12	1.03	225.00	6338.00	10660	20240306	-41.28	4525	20231213	38.34	10660	-41.28	20240306	4690	33.48	20240909	10660	-41.28	20240306	4690	33.48	20240909	4.34	N	237820	500	64 억	303904	N	N	N	N
83	20241216	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-20	5	-0.32	788247800	126132	72.47	6270	6470	6170	8130	4390	6260	6249.39	2.37	0	16341	6520	6390	6320	6190	6120	6355	6155	64	1870	500	3880	10	1	12827140	800	27.73	0.98	12	0.98	225.00	6338.00	10660	20240306	-41.46	4525	20231213	37.90	10660	-41.46	20240306	4690	33.05	20240909	10660	-41.46	20240306	4690	33.05	20240909	4.34	N	237820	500	64 억	303904	N	N	N	N
84	20241216	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-40	5	-0.64	726483830	116173	66.74	6270	6470	6170	8130	4390	6260	6253.46	2.37	0	16371	6520	6390	6320	6190	6120	6355	6155	64	1870	500	3880	10	1	12827140	798	27.64	0.98	12	0.91	225.00	6338.00	10660	20240306	-41.65	4525	20231213	37.46	10660	-41.65	20240306	4690	32.62	20240909	10660	-41.65	20240306	4690	32.62	20240909	4.34	N	237820	500	64 억	303904	N	N	N	N
85	20241216	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-60	5	-0.96	684291350	109358	62.83	6270	6470	6180	8130	4390	6260	6257.35	2.37	0	16307	6520	6390	6320	6190	6120	6355	6155	64	1870	500	3880	10	1	12827140	795	27.56	0.98	12	0.85	225.00	6338.00	10660	20240306	-41.84	4525	20231213	37.02	10660	-41.84	20240306	4690	32.20	20240909	10660	-41.84	20240306	4690	32.20	20240909	4.34	N	237820	500	64 억	303904	N	N	N	N
86	20241216	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-40	5	-0.64	626110680	99991	57.45	6270	6470	6180	8130	4390	6260	6261.67	2.37	0	14949	6520	6390	6320	6190	6120	6355	6155	64	1870	500	3880	10	1	12827140	798	27.64	0.98	12	0.78	225.00	6338.00	10660	20240306	-41.65	4525	20231213	37.46	10660	-41.65	20240306	4690	32.62	20240909	10660	-41.65	20240306	4690	32.62	20240909	4.34	N	237820	500	64 억	303904	N	N	N	N
87	20241216	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	-30	5	-0.48	549133530	87570	50.31	6270	6470	6200	8130	4390	6260	6270.80	2.37	0	9518	6520	6390	6320	6190	6120	6355	6155	64	1870	500	3880	10	1	12827140	799	27.69	0.98	12	0.68	225.00	6338.00	10660	20240306	-41.56	4525	20231213	37.68	10660	-41.56	20240306	4690	32.84	20240909	10660	-41.56	20240306	4690	32.84	20240909	4.34	N	237820	500	64 억	303904	N	N	N	N
88	20241216	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	60	2	0.96	329582980	52319	30.06	6270	6470	6240	8130	4390	6260	6299.51	2.37	0	6573	6520	6390	6320	6190	6120	6355	6155	64	1870	500	3880	10	1	12827140	811	28.09	1.00	12	0.41	225.00	6338.00	10660	20240306	-40.71	4525	20231213	39.67	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4690	34.75	20240909	4.34	N	237820	500	64 억	303904	N	N	N	N
89	20241216	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	20	2	0.32	121615590	19270	11.07	6270	6470	6240	8130	4390	6260	6311.20	2.37	0	-606	6520	6390	6320	6190	6120	6355	6155	64	1870	500	3880	10	1	12827140	806	27.91	0.99	12	0.15	225.00	6338.00	10660	20240306	-41.09	4525	20231213	38.78	10660	-41.09	20240306	4690	33.90	20240909	10660	-41.09	20240306	4690	33.90	20240909	4.34	N	237820	500	64 억	303904	N	N	N	N
90	20241213	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-200	5	-3.10	1075736060	170546	57.60	6430	6450	6250	8390	4530	6460	6307.69	2.47	0	-13353	6673	6566	6403	6296	6133	6620	6350	64	1930	500	4000	10	1	12827140	803	27.82	0.99	12	1.33	225.00	6338.00	10660	20240306	-41.28	4330	20231206	44.57	10660	-41.28	20240306	4690	33.48	20240909	10660	-41.28	20240306	4525	38.34	20231213	4.35	N	237820	500	64 억	317257	N	N	N	N
91	20241213	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-170	5	-2.63	1014524760	160793	54.30	6430	6450	6250	8390	4530	6460	6309.51	2.47	0	-10871	6673	6566	6403	6296	6133	6620	6350	64	1930	500	4000	10	1	12827140	807	27.96	0.99	12	1.25	225.00	6338.00	10660	20240306	-40.99	4330	20231206	45.27	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4525	39.01	20231213	4.35	N	237820	500	64 억	317257	N	N	N	N
92	20241213	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6310	-150	5	-2.32	788539760	124832	42.16	6430	6450	6250	8390	4530	6460	6316.81	2.47	0	-6392	6673	6566	6403	6296	6133	6620	6350	64	1930	500	4000	10	1	12827140	809	28.04	1.00	12	0.97	225.00	6338.00	10660	20240306	-40.81	4330	20231206	45.73	10660	-40.81	20240306	4690	34.54	20240909	10660	-40.81	20240306	4525	39.45	20231213	4.35	N	237820	500	64 억	317257	N	N	N	N
93	20241213	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	-180	5	-2.79	705549160	111657	37.71	6430	6450	6250	8390	4530	6460	6318.90	2.47	0	-2617	6673	6566	6403	6296	6133	6620	6350	64	1930	500	4000	10	1	12827140	806	27.91	0.99	12	0.87	225.00	6338.00	10660	20240306	-41.09	4330	20231206	45.03	10660	-41.09	20240306	4690	33.90	20240909	10660	-41.09	20240306	4525	38.78	20231213	4.35	N	237820	500	64 억	317257	N	N	N	N
94	20241213	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-140	5	-2.17	557431170	88049	29.74	6430	6450	6270	8390	4530	6460	6330.92	2.47	0	-7503	6673	6566	6403	6296	6133	6620	6350	64	1930	500	4000	10	1	12827140	811	28.09	1.00	12	0.69	225.00	6338.00	10660	20240306	-40.71	4330	20231206	45.96	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4525	39.67	20231213	4.35	N	237820	500	64 억	317257	N	N	N	N
95	20241213	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6310	-150	5	-2.32	432419300	68246	23.05	6430	6450	6280	8390	4530	6460	6336.19	2.47	0	-3128	6673	6566	6403	6296	6133	6620	6350	64	1930	500	4000	10	1	12827140	809	28.04	1.00	12	0.53	225.00	6338.00	10660	20240306	-40.81	4330	20231206	45.73	10660	-40.81	20240306	4690	34.54	20240909	10660	-40.81	20240306	4525	39.45	20231213	4.35	N	237820	500	64 억	317257	N	N	N	N
96	20241213	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	-130	5	-2.01	356949300	56294	19.01	6430	6450	6280	8390	4530	6460	6340.81	2.47	0	-459	6673	6566	6403	6296	6133	6620	6350	64	1930	500	4000	10	1	12827140	812	28.13	1.00	12	0.44	225.00	6338.00	10660	20240306	-40.62	4330	20231206	46.19	10660	-40.62	20240306	4690	34.97	20240909	10660	-40.62	20240306	4525	39.89	20231213	4.35	N	237820	500	64 억	317257	N	N	N	N
97	20241213	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-70	5	-1.08	87068850	13596	4.59	6430	6450	6370	8390	4530	6460	6404.00	2.47	0	-4115	6673	6566	6403	6296	6133	6620	6350	64	1930	500	4000	10	1	12827140	820	28.40	1.01	12	0.11	225.00	6338.00	10660	20240306	-40.06	4330	20231206	47.58	10660	-40.06	20240306	4690	36.25	20240909	10660	-40.06	20240306	4525	41.22	20231213	4.35	N	237820	500	64 억	317257	N	N	N	N
98	20241212	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	130	2	2.05	1867557460	292221	82.18	6390	6510	6240	8220	4440	6330	6390.08	2.37	0	13712	6710	6520	6280	6090	5850	6615	6185	64	1890	500	3920	10	1	12827140	829	28.71	1.02	12	2.28	225.00	6338.00	10660	20240306	-39.40	4290	20231205	50.58	10660	-39.40	20240306	4690	37.74	20240909	10660	-39.40	20240306	4525	42.76	20231213	4.39	N	237820	500	64 억	303541	N	N	N	N
99	20241212	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	160	2	2.53	1773438140	277661	78.09	6390	6510	6240	8220	4440	6330	6387.06	2.37	0	15101	6710	6520	6280	6090	5850	6615	6185	64	1890	500	3920	10	1	12827140	832	28.84	1.02	12	2.16	225.00	6338.00	10660	20240306	-39.12	4290	20231205	51.28	10660	-39.12	20240306	4690	38.38	20240909	10660	-39.12	20240306	4525	43.43	20231213	4.39	N	237820	500	64 억	303541	N	N	N	N
100	20241212	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	140	2	2.21	1582777340	248248	69.82	6390	6500	6240	8220	4440	6330	6375.79	2.37	0	24392	6710	6520	6280	6090	5850	6615	6185	64	1890	500	3920	10	1	12827140	830	28.76	1.02	12	1.94	225.00	6338.00	10660	20240306	-39.31	4290	20231205	50.82	10660	-39.31	20240306	4690	37.95	20240909	10660	-39.31	20240306	4525	42.98	20231213	4.39	N	237820	500	64 억	303541	N	N	N	N
101	20241212	130950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	120	2	1.90	1309014310	205885	57.90	6390	6470	6240	8220	4440	6330	6357.99	2.37	0	36196	6710	6520	6280	6090	5850	6615	6185	64	1890	500	3920	10	1	12827140	827	28.67	1.02	12	1.61	225.00	6338.00	10660	20240306	-39.49	4290	20231205	50.35	10660	-39.49	20240306	4690	37.53	20240909	10660	-39.49	20240306	4525	42.54	20231213	4.39	N	237820	500	64 억	303541	N	N	N	N
102	20241212	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	40	2	0.63	1067834170	168245	47.32	6390	6440	6240	8220	4440	6330	6346.90	2.37	0	35780	6710	6520	6280	6090	5850	6615	6185	64	1890	500	3920	10	1	12827140	817	28.31	1.01	12	1.31	225.00	6338.00	10660	20240306	-40.24	4290	20231205	48.48	10660	-40.24	20240306	4690	35.82	20240909	10660	-40.24	20240306	4525	40.77	20231213	4.39	N	237820	500	64 억	303541	N	N	N	N
103	20241212	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	70	2	1.11	926203380	146008	41.06	6390	6440	6240	8220	4440	6330	6343.51	2.37	0	37919	6710	6520	6280	6090	5850	6615	6185	64	1890	500	3920	10	1	12827140	821	28.44	1.01	12	1.14	225.00	6338.00	10660	20240306	-39.96	4290	20231205	49.18	10660	-39.96	20240306	4690	36.46	20240909	10660	-39.96	20240306	4525	41.44	20231213	4.39	N	237820	500	64 억	303541	N	N	N	N
104	20241212	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	60	2	0.95	496457950	78524	22.08	6390	6440	6240	8220	4440	6330	6322.37	2.37	0	7924	6710	6520	6280	6090	5850	6615	6185	64	1890	500	3920	10	1	12827140	820	28.40	1.01	12	0.61	225.00	6338.00	10660	20240306	-40.06	4290	20231205	48.95	10660	-40.06	20240306	4690	36.25	20240909	10660	-40.06	20240306	4525	41.22	20231213	4.39	N	237820	500	64 억	303541	N	N	N	N
105	20241212	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	20	2	0.32	96215460	15135	4.26	6390	6390	6320	8220	4440	6330	6357.15	2.37	0	-402	6710	6520	6280	6090	5850	6615	6185	64	1890	500	3920	10	1	12827140	815	28.22	1.00	12	0.12	225.00	6338.00	10660	20240306	-40.43	4290	20231205	48.02	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4525	40.33	20231213	4.39	N	237820	500	64 억	303541	N	N	N	N
106	20241211	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	60	2	0.96	2241403690	354536	171.71	6220	6470	6040	8150	4390	6270	6322.32	1.73	0	81451	6643	6456	6193	6006	5743	6550	6100	64	1880	500	3880	10	1	12827140	812	28.13	1.00	12	2.76	225.00	6338.00	10660	20240306	-40.62	4290	20231205	47.55	10660	-40.62	20240306	4690	34.97	20240909	10660	-40.62	20240306	4525	39.89	20231213	4.40	N	237820	500	64 억	222080	N	N	N	N
107	20241211	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	70	2	1.12	2162992650	342162	165.72	6220	6470	6040	8150	4390	6270	6321.81	1.73	0	80496	6643	6456	6193	6006	5743	6550	6100	64	1880	500	3880	10	1	12827140	813	28.18	1.00	12	2.67	225.00	6338.00	10660	20240306	-40.53	4290	20231205	47.79	10660	-40.53	20240306	4690	35.18	20240909	10660	-40.53	20240306	4525	40.11	20231213	4.40	N	237820	500	64 억	222080	N	N	N	N
108	20241211	141004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	60	2	0.96	2101006430	332359	160.97	6220	6470	6040	8150	4390	6270	6321.77	1.73	0	76435	6643	6456	6193	6006	5743	6550	6100	64	1880	500	3880	10	1	12827140	812	28.13	1.00	12	2.59	225.00	6338.00	10660	20240306	-40.62	4290	20231205	47.55	10660	-40.62	20240306	4690	34.97	20240909	10660	-40.62	20240306	4525	39.89	20231213	4.40	N	237820	500	64 억	222080	N	N	N	N
109	20241211	131006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	70	2	1.12	2004952040	317131	153.60	6220	6470	6040	8150	4390	6270	6322.44	1.73	0	72791	6643	6456	6193	6006	5743	6550	6100	64	1880	500	3880	10	1	12827140	813	28.18	1.00	12	2.47	225.00	6338.00	10660	20240306	-40.53	4290	20231205	47.79	10660	-40.53	20240306	4690	35.18	20240909	10660	-40.53	20240306	4525	40.11	20231213	4.40	N	237820	500	64 억	222080	N	N	N	N
110	20241211	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	80	2	1.28	1685283850	266793	129.22	6220	6470	6040	8150	4390	6270	6317.13	1.73	0	66866	6643	6456	6193	6006	5743	6550	6100	64	1880	500	3880	10	1	12827140	815	28.22	1.00	12	2.08	225.00	6338.00	10660	20240306	-40.43	4290	20231205	48.02	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4525	40.33	20231213	4.40	N	237820	500	64 억	222080	N	N	N	N
111	20241211	111003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	60	2	0.96	1597274020	252847	122.46	6220	6470	6040	8150	4390	6270	6317.48	1.73	0	62542	6643	6456	6193	6006	5743	6550	6100	64	1880	500	3880	10	1	12827140	812	28.13	1.00	12	1.97	225.00	6338.00	10660	20240306	-40.62	4290	20231205	47.55	10660	-40.62	20240306	4690	34.97	20240909	10660	-40.62	20240306	4525	39.89	20231213	4.40	N	237820	500	64 억	222080	N	N	N	N
112	20241211	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	10	2	0.16	1455463780	230394	111.59	6220	6470	6040	8150	4390	6270	6317.64	1.73	0	63338	6643	6456	6193	6006	5743	6550	6100	64	1880	500	3880	10	1	12827140	806	27.91	0.99	12	1.80	225.00	6338.00	10660	20240306	-41.09	4290	20231205	46.39	10660	-41.09	20240306	4690	33.90	20240909	10660	-41.09	20240306	4525	38.78	20231213	4.40	N	237820	500	64 억	222080	N	N	N	N
113	20241211	091009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	160	2	2.55	261372450	41063	19.89	6220	6450	6220	8150	4390	6270	6369.33	1.73	0	5461	6643	6456	6193	6006	5743	6550	6100	64	1880	500	3880	10	1	12827140	825	28.58	1.01	12	0.32	225.00	6338.00	10660	20240306	-39.68	4290	20231205	49.88	10660	-39.68	20240306	4690	37.10	20240909	10660	-39.68	20240306	4525	42.10	20231213	4.40	N	237820	500	64 억	222080	N	N	N	N
114	20241210	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	260	2	4.33	1273256960	205644	112.13	5930	6380	5930	7810	4210	6010	6192.83	1.65	0	10763	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	804	27.87	0.99	12	1.60	225.00	6338.00	10660	20240306	-41.18	4290	20231205	46.15	10660	-41.18	20240306	4690	33.69	20240909	10660	-41.18	20240306	4525	38.56	20231213	4.59	N	237820	500	64 억	211307	N	N	N	N
115	20241210	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	240	2	3.99	1211835860	195834	106.78	5930	6380	5930	7810	4210	6010	6189.39	1.65	0	8129	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	802	27.78	0.99	12	1.53	225.00	6338.00	10660	20240306	-41.37	4290	20231205	45.69	10660	-41.37	20240306	4690	33.26	20240909	10660	-41.37	20240306	4525	38.12	20231213	4.59	N	237820	500	64 억	211307	N	N	N	N
116	20241210	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	220	2	3.66	1104021140	178552	97.36	5930	6380	5930	7810	4210	6010	6184.59	1.65	0	12793	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	799	27.69	0.98	12	1.39	225.00	6338.00	10660	20240306	-41.56	4290	20231205	45.22	10660	-41.56	20240306	4690	32.84	20240909	10660	-41.56	20240306	4525	37.68	20231213	4.59	N	237820	500	64 억	211307	N	N	N	N
117	20241210	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	160	2	2.66	974118610	157683	85.98	5930	6380	5930	7810	4210	6010	6179.24	1.65	0	15273	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	791	27.42	0.97	12	1.23	225.00	6338.00	10660	20240306	-42.12	4290	20231205	43.82	10660	-42.12	20240306	4690	31.56	20240909	10660	-42.12	20240306	4525	36.35	20231213	4.59	N	237820	500	64 억	211307	N	N	N	N
118	20241210	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	170	2	2.83	831602960	134487	73.33	5930	6380	5930	7810	4210	6010	6185.39	1.65	0	19370	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	793	27.47	0.98	12	1.05	225.00	6338.00	10660	20240306	-42.03	4290	20231205	44.06	10660	-42.03	20240306	4690	31.77	20240909	10660	-42.03	20240306	4525	36.57	20231213	4.59	N	237820	500	64 억	211307	N	N	N	N
119	20241210	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	210	2	3.49	428335920	69952	38.14	5930	6220	5930	7810	4210	6010	6125.65	1.65	0	16959	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	798	27.64	0.98	12	0.55	225.00	6338.00	10660	20240306	-41.65	4290	20231205	44.99	10660	-41.65	20240306	4690	32.62	20240909	10660	-41.65	20240306	4525	37.46	20231213	4.59	N	237820	500	64 억	211307	N	N	N	N
120	20241210	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	180	2	3.00	290154580	47602	25.95	5930	6220	5930	7810	4210	6010	6098.08	1.65	0	14418	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	794	27.51	0.98	12	0.37	225.00	6338.00	10660	20240306	-41.93	4290	20231205	44.29	10660	-41.93	20240306	4690	31.98	20240909	10660	-41.93	20240306	4525	36.80	20231213	4.59	N	237820	500	64 억	211307	N	N	N	N
121	20241210	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	110	2	1.83	107202300	17738	9.67	5930	6170	5930	7810	4210	6010	6046.61	1.65	0	6808	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	785	27.20	0.97	12	0.14	225.00	6338.00	10660	20240306	-42.59	4290	20231205	42.66	10660	-42.59	20240306	4690	30.49	20240909	10660	-42.59	20240306	4525	35.25	20231213	4.59	N	237820	500	64 억	211307	N	N	N	N
122	20241209	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	-10	5	-0.17	1079889520	179647	95.55	5950	6140	5870	7820	4220	6020	6011.10	1.61	0	5165	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	771	26.71	0.95	12	1.40	225.00	6338.00	10660	20240306	-43.62	4290	20231205	40.09	10660	-43.62	20240306	4690	28.14	20240909	10660	-43.62	20240306	4525	32.82	20231213	4.58	N	237820	500	64 억	206909	N	N	N	N
123	20241209	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	0	3	0.00	962183540	160001	85.10	5950	6140	5870	7820	4220	6020	6013.55	1.61	0	4891	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	772	26.76	0.95	12	1.25	225.00	6338.00	10660	20240306	-43.53	4290	20231205	40.33	10660	-43.53	20240306	4690	28.36	20240909	10660	-43.53	20240306	4525	33.04	20231213	4.58	N	237820	500	64 억	206909	N	N	N	N
124	20241209	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	60	2	1.00	831470220	138277	73.55	5950	6140	5870	7820	4220	6020	6013.00	1.61	0	3300	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	780	27.02	0.96	12	1.08	225.00	6338.00	10660	20240306	-42.96	4290	20231205	41.72	10660	-42.96	20240306	4690	29.64	20240909	10660	-42.96	20240306	4525	34.36	20231213	4.58	N	237820	500	64 억	206909	N	N	N	N
125	20241209	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	10	2	0.17	747533170	124406	66.17	5950	6140	5870	7820	4220	6020	6008.68	1.61	0	-2179	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	773	26.80	0.95	12	0.97	225.00	6338.00	10660	20240306	-43.43	4290	20231205	40.56	10660	-43.43	20240306	4690	28.57	20240909	10660	-43.43	20240306	4525	33.26	20231213	4.58	N	237820	500	64 억	206909	N	N	N	N
126	20241209	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	30	2	0.50	694565510	115594	61.48	5950	6140	5870	7820	4220	6020	6008.51	1.61	0	-3429	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	776	26.89	0.95	12	0.90	225.00	6338.00	10660	20240306	-43.25	4290	20231205	41.03	10660	-43.25	20240306	4690	29.00	20240909	10660	-43.25	20240306	4525	33.70	20231213	4.58	N	237820	500	64 억	206909	N	N	N	N
127	20241209	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	40	2	0.66	558430670	92995	49.46	5950	6140	5870	7820	4220	6020	6004.70	1.61	0	-8005	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	777	26.93	0.96	12	0.72	225.00	6338.00	10660	20240306	-43.15	4290	20231205	41.26	10660	-43.15	20240306	4690	29.21	20240909	10660	-43.15	20240306	4525	33.92	20231213	4.58	N	237820	500	64 억	206909	N	N	N	N
128	20241209	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	100	2	1.66	483244630	80556	42.85	5950	6140	5870	7820	4220	6020	5998.46	1.61	0	-9337	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	785	27.20	0.97	12	0.63	225.00	6338.00	10660	20240306	-42.59	4290	20231205	42.66	10660	-42.59	20240306	4690	30.49	20240909	10660	-42.59	20240306	4525	35.25	20231213	4.58	N	237820	500	64 억	206909	N	N	N	N
129	20241209	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	60	2	1.00	207346270	34442	18.32	5950	6130	5930	7820	4220	6020	6020.16	1.61	0	-13372	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	780	27.02	0.96	12	0.27	225.00	6338.00	10660	20240306	-42.96	4290	20231205	41.72	10660	-42.96	20240306	4690	29.64	20240909	10660	-42.96	20240306	4525	34.36	20231213	4.58	N	237820	500	64 억	206909	N	N	N	N
130	20241206	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-60	5	-0.99	1110953240	185825	108.21	6000	6180	5820	7900	4260	6080	5978.48	1.19	0	53197	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	772	26.76	0.95	12	1.45	225.00	6338.00	10660	20240306	-43.53	4290	20231205	40.33	10660	-43.53	20240306	4690	28.36	20240909	10660	-43.53	20240306	4330	39.03	20231206	4.58	N	237820	500	64 억	153267	N	N	N	N
131	20241206	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	10	2	0.16	1059249580	177275	103.23	6000	6180	5820	7900	4260	6080	5975.18	1.19	0	52378	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	781	27.07	0.96	12	1.38	225.00	6338.00	10660	20240306	-42.87	4290	20231205	41.96	10660	-42.87	20240306	4690	29.85	20240909	10660	-42.87	20240306	4330	40.65	20231206	4.58	N	237820	500	64 억	153267	N	N	N	N
132	20241206	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-100	5	-1.64	948836810	159010	92.59	6000	6180	5820	7900	4260	6080	5967.15	1.19	0	44003	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	767	26.58	0.94	12	1.24	225.00	6338.00	10660	20240306	-43.90	4290	20231205	39.39	10660	-43.90	20240306	4690	27.51	20240909	10660	-43.90	20240306	4330	38.11	20231206	4.58	N	237820	500	64 억	153267	N	N	N	N
133	20241206	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	-140	5	-2.30	912428590	152911	89.04	6000	6180	5820	7900	4260	6080	5967.06	1.19	0	40802	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	762	26.40	0.94	12	1.19	225.00	6338.00	10660	20240306	-44.28	4290	20231205	38.46	10660	-44.28	20240306	4690	26.65	20240909	10660	-44.28	20240306	4330	37.18	20231206	4.58	N	237820	500	64 억	153267	N	N	N	N
134	20241206	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	-110	5	-1.81	851723730	142728	83.11	6000	6180	5820	7900	4260	6080	5967.46	1.19	0	40263	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	766	26.53	0.94	12	1.11	225.00	6338.00	10660	20240306	-44.00	4290	20231205	39.16	10660	-44.00	20240306	4690	27.29	20240909	10660	-44.00	20240306	4330	37.88	20231206	4.58	N	237820	500	64 억	153267	N	N	N	N
135	20241206	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-120	5	-1.97	768004120	128679	74.93	6000	6180	5820	7900	4260	6080	5968.37	1.19	0	41925	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	764	26.49	0.94	12	1.00	225.00	6338.00	10660	20240306	-44.09	4290	20231205	38.93	10660	-44.09	20240306	4690	27.08	20240909	10660	-44.09	20240306	4330	37.64	20231206	4.58	N	237820	500	64 억	153267	N	N	N	N
136	20241206	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-80	5	-1.32	466255130	77455	45.10	6000	6180	5960	7900	4260	6080	6019.69	1.19	0	46503	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	770	26.67	0.95	12	0.60	225.00	6338.00	10660	20240306	-43.71	4290	20231205	39.86	10660	-43.71	20240306	4690	27.93	20240909	10660	-43.71	20240306	4330	38.57	20231206	4.58	N	237820	500	64 억	153267	N	N	N	N
137	20241206	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	90	2	1.48	54527950	8927	5.20	6000	6180	6000	7900	4260	6080	6108.21	1.19	0	1167	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	791	27.42	0.97	12	0.07	225.00	6338.00	10660	20240306	-42.12	4290	20231205	43.82	10660	-42.12	20240306	4690	31.56	20240909	10660	-42.12	20240306	4330	42.49	20231206	4.58	N	237820	500	64 억	153267	N	N	N	N
138	20241205	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-280	5	-4.40	1040133920	166497	72.94	6430	6450	6070	8260	4460	6360	6247.45	1.14	0	7071	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	780	27.02	0.96	12	1.30	225.00	6338.00	10660	20240306	-42.96	4290	20231205	41.72	10660	-42.96	20240306	4690	29.64	20240909	10660	-42.96	20240306	4290	41.72	20231205	4.56	N	237820	500	64 억	146296	N	N	N	N
139	20241205	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-200	5	-3.14	978373670	156355	68.50	6430	6450	6100	8260	4460	6360	6257.33	1.14	0	4609	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	790	27.38	0.97	12	1.22	225.00	6338.00	10660	20240306	-42.21	4290	20231205	43.59	10660	-42.21	20240306	4690	31.34	20240909	10660	-42.21	20240306	4290	43.59	20231205	4.56	N	237820	500	64 억	146296	N	N	N	N
140	20241205	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-150	5	-2.36	821698090	130835	57.32	6430	6450	6120	8260	4460	6360	6280.36	1.14	0	-1792	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	797	27.60	0.98	12	1.02	225.00	6338.00	10660	20240306	-41.74	4290	20231205	44.76	10660	-41.74	20240306	4690	32.41	20240909	10660	-41.74	20240306	4290	44.76	20231205	4.56	N	237820	500	64 억	146296	N	N	N	N
141	20241205	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-120	5	-1.89	642366050	101838	44.62	6430	6450	6200	8260	4460	6360	6307.68	1.14	0	-6770	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	800	27.73	0.98	12	0.79	225.00	6338.00	10660	20240306	-41.46	4290	20231205	45.45	10660	-41.46	20240306	4690	33.05	20240909	10660	-41.46	20240306	4290	45.45	20231205	4.56	N	237820	500	64 억	146296	N	N	N	N
142	20241205	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	-90	5	-1.42	574402280	90931	39.84	6430	6450	6240	8260	4460	6360	6316.86	1.14	0	-6603	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	804	27.87	0.99	12	0.71	225.00	6338.00	10660	20240306	-41.18	4290	20231205	46.15	10660	-41.18	20240306	4690	33.69	20240909	10660	-41.18	20240306	4290	46.15	20231205	4.56	N	237820	500	64 억	146296	N	N	N	N
143	20241205	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-40	5	-0.63	474632110	75052	32.88	6430	6450	6240	8260	4460	6360	6324.00	1.14	0	-10261	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	811	28.09	1.00	12	0.59	225.00	6338.00	10660	20240306	-40.71	4290	20231205	47.32	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4290	47.32	20231205	4.56	N	237820	500	64 억	146296	N	N	N	N
144	20241205	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-70	5	-1.10	403494110	63746	27.93	6430	6450	6240	8260	4460	6360	6329.68	1.14	0	-9982	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	807	27.96	0.99	12	0.50	225.00	6338.00	10660	20240306	-40.99	4290	20231205	46.62	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4290	46.62	20231205	4.56	N	237820	500	64 억	146296	N	N	N	N
145	20241205	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	20	2	0.31	129962190	20393	8.93	6430	6450	6290	8260	4460	6360	6372.94	1.14	0	-6311	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	818	28.36	1.01	12	0.16	225.00	6338.00	10660	20240306	-40.15	4290	20231205	48.72	10660	-40.15	20240306	4690	36.03	20240909	10660	-40.15	20240306	4290	48.72	20231205	4.56	N	237820	500	64 억	146296	N	N	N	N
146	20241204	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	-20	5	-0.31	1418232130	226284	91.61	6240	6390	6110	8290	4470	6380	6267.48	1.25	0	-13357	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	816	28.27	1.00	12	1.76	225.00	6338.00	10660	20240306	-40.34	4290	20231205	48.25	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4290	48.25	20231205	4.69	N	237820	500	64 억	160002	N	N	N	N
147	20241204	150914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	-40	5	-0.63	1363222830	217628	88.11	6240	6390	6110	8290	4470	6380	6264.00	1.25	0	-12419	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	813	28.18	1.00	12	1.70	225.00	6338.00	10660	20240306	-40.53	4290	20231205	47.79	10660	-40.53	20240306	4690	35.18	20240909	10660	-40.53	20240306	4290	47.79	20231205	4.69	N	237820	500	64 억	160002	N	N	N	N
148	20241204	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	-10	5	-0.16	1244211880	198811	80.49	6240	6390	6110	8290	4470	6380	6258.26	1.25	0	-17910	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	817	28.31	1.01	12	1.55	225.00	6338.00	10660	20240306	-40.24	4290	20231205	48.48	10660	-40.24	20240306	4690	35.82	20240909	10660	-40.24	20240306	4290	48.48	20231205	4.69	N	237820	500	64 억	160002	N	N	N	N
149	20241204	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	-10	5	-0.16	1085517400	173833	70.38	6240	6380	6110	8290	4470	6380	6244.60	1.25	0	-6049	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	817	28.31	1.01	12	1.36	225.00	6338.00	10660	20240306	-40.24	4290	20231205	48.48	10660	-40.24	20240306	4690	35.82	20240909	10660	-40.24	20240306	4290	48.48	20231205	4.69	N	237820	500	64 억	160002	N	N	N	N
150	20241204	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-30	5	-0.47	1013395430	162496	65.79	6240	6370	6110	8290	4470	6380	6236.43	1.25	0	-7092	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	815	28.22	1.00	12	1.27	225.00	6338.00	10660	20240306	-40.43	4290	20231205	48.02	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4290	48.02	20231205	4.69	N	237820	500	64 억	160002	N	N	N	N
151	20241204	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-80	5	-1.25	899363990	144356	58.44	6240	6370	6110	8290	4470	6380	6230.18	1.25	0	-8675	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	808	28.00	0.99	12	1.13	225.00	6338.00	10660	20240306	-40.90	4290	20231205	46.85	10660	-40.90	20240306	4690	34.33	20240909	10660	-40.90	20240306	4290	46.85	20231205	4.69	N	237820	500	64 억	160002	N	N	N	N
152	20241204	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-90	5	-1.41	616414990	99513	40.29	6240	6370	6110	8290	4470	6380	6194.32	1.25	0	-698	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	807	27.96	0.99	12	0.78	225.00	6338.00	10660	20240306	-40.99	4290	20231205	46.62	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4290	46.62	20231205	4.69	N	237820	500	64 억	160002	N	N	N	N
153	20241204	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	-150	5	-2.35	236909740	38077	15.42	6240	6370	6170	8290	4470	6380	6221.86	1.25	0	-583	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	799	27.69	0.98	12	0.30	225.00	6338.00	10660	20240306	-41.56	4290	20231205	45.22	10660	-41.56	20240306	4690	32.84	20240909	10660	-41.56	20240306	4290	45.22	20231205	4.69	N	237820	500	64 억	160002	N	N	N	N
154	20241203	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	100	2	1.59	1531064170	242686	48.20	6300	6390	6180	8160	4400	6280	6308.53	1.35	0	-13342	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	818	28.36	1.01	12	1.89	225.00	6338.00	10660	20240306	-40.15	4290	20231205	48.72	10660	-40.15	20240306	4690	36.03	20240909	10660	-40.15	20240306	4290	48.72	20231205	4.70	N	237820	500	64 억	173313	N	N	N	N
155	20241203	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	80	2	1.27	1327235930	210704	41.85	6300	6390	6180	8160	4400	6280	6299.09	1.35	0	-11559	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	816	28.27	1.00	12	1.64	225.00	6338.00	10660	20240306	-40.34	4290	20231205	48.25	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4290	48.25	20231205	4.70	N	237820	500	64 억	173313	N	N	N	N
156	20241203	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	20	2	0.32	904703480	144110	28.62	6300	6370	6180	8160	4400	6280	6277.86	1.35	0	-11860	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	808	28.00	0.99	12	1.12	225.00	6338.00	10660	20240306	-40.90	4290	20231205	46.85	10660	-40.90	20240306	4690	34.33	20240909	10660	-40.90	20240306	4290	46.85	20231205	4.70	N	237820	500	64 억	173313	N	N	N	N
157	20241203	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	10	2	0.16	848338520	135127	26.84	6300	6370	6180	8160	4400	6280	6278.08	1.35	0	-11831	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	807	27.96	0.99	12	1.05	225.00	6338.00	10660	20240306	-40.99	4290	20231205	46.62	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4290	46.62	20231205	4.70	N	237820	500	64 억	173313	N	N	N	N
158	20241203	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	20	2	0.32	737467140	117519	23.34	6300	6370	6180	8160	4400	6280	6275.28	1.35	0	-11819	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	808	28.00	0.99	12	0.92	225.00	6338.00	10660	20240306	-40.90	4290	20231205	46.85	10660	-40.90	20240306	4690	34.33	20240909	10660	-40.90	20240306	4290	46.85	20231205	4.70	N	237820	500	64 억	173313	N	N	N	N
159	20241203	111006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	0	3	0.00	612243700	97584	19.38	6300	6370	6180	8160	4400	6280	6273.99	1.35	0	-10865	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	806	27.91	0.99	12	0.76	225.00	6338.00	10660	20240306	-41.09	4290	20231205	46.39	10660	-41.09	20240306	4690	33.90	20240909	10660	-41.09	20240306	4290	46.39	20231205	4.70	N	237820	500	64 억	173313	N	N	N	N
160	20241203	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	10	2	0.16	513622920	81870	16.26	6300	6370	6180	8160	4400	6280	6273.61	1.35	0	-17586	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	807	27.96	0.99	12	0.64	225.00	6338.00	10660	20240306	-40.99	4290	20231205	46.62	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4290	46.62	20231205	4.70	N	237820	500	64 억	173313	N	N	N	N
161	20241203	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	50	2	0.80	179341900	28462	5.65	6300	6370	6250	8160	4400	6280	6301.43	1.35	0	-13831	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	812	28.13	1.00	12	0.22	225.00	6338.00	10660	20240306	-40.62	4290	20231205	47.55	10660	-40.62	20240306	4690	34.97	20240909	10660	-40.62	20240306	4290	47.55	20231205	4.70	N	237820	500	64 억	173313	N	N	N	N
162	20241202	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	240	2	3.97	3103504950	496326	88.17	5960	6380	5960	7850	4230	6040	6252.76	1.08	0	36904	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	806	27.91	0.99	12	3.87	225.00	6338.00	10660	20240306	-41.09	4290	20231205	46.39	10660	-41.09	20240306	4690	33.90	20240909	10660	-41.09	20240306	4290	46.39	20231205	4.42	N	237820	500	64 억	138642	N	N	N	N
163	20241202	151040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6310	270	2	4.47	2915835770	466492	82.87	5960	6380	5960	7850	4230	6040	6250.56	1.08	0	38045	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	809	28.04	1.00	12	3.64	225.00	6338.00	10660	20240306	-40.81	4290	20231205	47.09	10660	-40.81	20240306	4690	34.54	20240909	10660	-40.81	20240306	4290	47.09	20231205	4.42	N	237820	500	64 억	138642	N	N	N	N
164	20241202	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	260	2	4.30	2657520070	425509	75.59	5960	6380	5960	7850	4230	6040	6245.51	1.08	0	28922	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	808	28.00	0.99	12	3.32	225.00	6338.00	10660	20240306	-40.90	4290	20231205	46.85	10660	-40.90	20240306	4690	34.33	20240909	10660	-40.90	20240306	4290	46.85	20231205	4.42	N	237820	500	64 억	138642	N	N	N	N
165	20241202	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	300	2	4.97	2451344260	392696	69.76	5960	6380	5960	7850	4230	6040	6242.35	1.08	0	23508	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	813	28.18	1.00	12	3.06	225.00	6338.00	10660	20240306	-40.53	4290	20231205	47.79	10660	-40.53	20240306	4690	35.18	20240909	10660	-40.53	20240306	4290	47.79	20231205	4.42	N	237820	500	64 억	138642	N	N	N	N
166	20241202	121001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	280	2	4.64	2140782410	343480	61.02	5960	6380	5960	7850	4230	6040	6232.63	1.08	0	21214	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	811	28.09	1.00	12	2.68	225.00	6338.00	10660	20240306	-40.71	4290	20231205	47.32	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4290	47.32	20231205	4.42	N	237820	500	64 억	138642	N	N	N	N
167	20241202	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	200	2	3.31	1041382830	169528	30.11	5960	6250	5960	7850	4230	6040	6142.84	1.08	0	33878	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	800	27.73	0.98	12	1.32	225.00	6338.00	10660	20240306	-41.46	4290	20231205	45.45	10660	-41.46	20240306	4690	33.05	20240909	10660	-41.46	20240306	4290	45.45	20231205	4.42	N	237820	500	64 억	138642	N	N	N	N
168	20241202	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	60	2	0.99	775049090	126327	22.44	5960	6250	5960	7850	4230	6040	6135.27	1.08	0	20131	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	782	27.11	0.96	12	0.98	225.00	6338.00	10660	20240306	-42.78	4290	20231205	42.19	10660	-42.78	20240306	4690	30.06	20240909	10660	-42.78	20240306	4290	42.19	20231205	4.42	N	237820	500	64 억	138642	N	N	N	N
169	20241202	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	80	2	1.32	225831450	37399	6.64	5960	6120	5960	7850	4230	6040	6038.44	1.08	0	9521	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	785	27.20	0.97	12	0.29	225.00	6338.00	10660	20240306	-42.59	4290	20231205	42.66	10660	-42.59	20240306	4690	30.49	20240909	10660	-42.59	20240306	4290	42.66	20231205	4.42	N	237820	500	64 억	138642	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History