KissMeData/388870/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161320	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7570	290	2	3.98	386524440	51707	94.78	7040	7670	7040	9460	5100	7280	7473.48	21394	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	980	-10.36	3.45	12	0.40	-731.00	2194.00	21250	20240327	-64.38	6840	20241209	10.67	21250	-64.38	20240327	6840	10.67	20241209	21250	-64.38	20240327	6840	10.67	20241209	0.47	N	388870	500	64 억	N	N	N	N
3	20241231	151305	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7570	290	2	3.98	386524440	51707	94.78	7040	7670	7040	9460	5100	7280	7473.48	21394	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	980	-10.36	3.45	12	0.40	-731.00	2194.00	21250	20240327	-64.38	6840	20241209	10.67	21250	-64.38	20240327	6840	10.67	20241209	21250	-64.38	20240327	6840	10.67	20241209	0.47	N	388870	500	64 억	N	N	N	N
4	20241231	141318	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7570	290	2	3.98	386524440	51707	94.78	7040	7670	7040	9460	5100	7280	7473.48	21394	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	980	-10.36	3.45	12	0.40	-731.00	2194.00	21250	20240327	-64.38	6840	20241209	10.67	21250	-64.38	20240327	6840	10.67	20241209	21250	-64.38	20240327	6840	10.67	20241209	0.47	N	388870	500	64 억	N	N	N	N
5	20241231	131321	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7570	290	2	3.98	386524440	51707	94.78	7040	7670	7040	9460	5100	7280	7473.48	21394	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	980	-10.36	3.45	12	0.40	-731.00	2194.00	21250	20240327	-64.38	6840	20241209	10.67	21250	-64.38	20240327	6840	10.67	20241209	21250	-64.38	20240327	6840	10.67	20241209	0.47	N	388870	500	64 억	N	N	N	N
6	20241231	121319	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7570	290	2	3.98	386524440	51707	94.78	7040	7670	7040	9460	5100	7280	7473.48	21394	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	980	-10.36	3.45	12	0.40	-731.00	2194.00	21250	20240327	-64.38	6840	20241209	10.67	21250	-64.38	20240327	6840	10.67	20241209	21250	-64.38	20240327	6840	10.67	20241209	0.47	N	388870	500	64 억	N	N	N	N
7	20241231	111319	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7570	290	2	3.98	386524440	51707	94.78	7040	7670	7040	9460	5100	7280	7473.48	21394	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	980	-10.36	3.45	12	0.40	-731.00	2194.00	21250	20240327	-64.38	6840	20241209	10.67	21250	-64.38	20240327	6840	10.67	20241209	21250	-64.38	20240327	6840	10.67	20241209	0.47	N	388870	500	64 억	N	N	N	N
8	20241231	101312	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7570	290	2	3.98	386524440	51707	94.78	7040	7670	7040	9460	5100	7280	7473.48	21394	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	980	-10.36	3.45	12	0.40	-731.00	2194.00	21250	20240327	-64.38	6840	20241209	10.67	21250	-64.38	20240327	6840	10.67	20241209	21250	-64.38	20240327	6840	10.67	20241209	0.47	N	388870	500	64 억	N	N	N	N
9	20241231	091315	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7570	290	2	3.98	386524440	51707	94.78	7040	7670	7040	9460	5100	7280	7473.48	21394	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	980	-10.36	3.45	12	0.40	-731.00	2194.00	21250	20240327	-64.38	6840	20241209	10.67	21250	-64.38	20240327	6840	10.67	20241209	21250	-64.38	20240327	6840	10.67	20241209	0.47	N	388870	500	64 억	N	N	N	N
10	20241230	161311	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7570	290	2	3.98	379548810	50786	93.09	7040	7670	7040	9460	5100	7280	7473.48	21394	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	980	-10.36	3.45	12	0.39	-731.00	2194.00	21250	20240327	-64.38	6840	20241209	10.67	21250	-64.38	20240327	6840	10.67	20241209	21250	-64.38	20240327	6840	10.67	20241209	0.47	N	388870	500	64 억	N	N	N	N
11	20241230	151315	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7590	310	2	4.26	372090140	49802	91.29	7040	7670	7040	9460	5100	7280	7471.39	21058	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	983	-10.38	3.46	12	0.38	-731.00	2194.00	21250	20240327	-64.28	6840	20241209	10.96	21250	-64.28	20240327	6840	10.96	20241209	21250	-64.28	20240327	6840	10.96	20241209	0.47	N	388870	500	64 억	N	N	N	N
12	20241230	141315	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7550	270	2	3.71	342255000	45861	84.07	7040	7670	7040	9460	5100	7280	7462.88	17960	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	977	-10.33	3.44	12	0.35	-731.00	2194.00	21250	20240327	-64.47	6840	20241209	10.38	21250	-64.47	20240327	6840	10.38	20241209	21250	-64.47	20240327	6840	10.38	20241209	0.47	N	388870	500	64 억	N	N	N	N
13	20241230	131316	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7580	300	2	4.12	305476640	40941	75.05	7040	7670	7040	9460	5100	7280	7461.39	15360	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	981	-10.37	3.45	12	0.32	-731.00	2194.00	21250	20240327	-64.33	6840	20241209	10.82	21250	-64.33	20240327	6840	10.82	20241209	21250	-64.33	20240327	6840	10.82	20241209	0.47	N	388870	500	64 억	N	N	N	N
14	20241230	121312	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7640	360	2	4.95	176794230	23711	43.46	7040	7670	7040	9460	5100	7280	7456.21	9213	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	989	-10.45	3.48	12	0.18	-731.00	2194.00	21250	20240327	-64.05	6840	20241209	11.70	21250	-64.05	20240327	6840	11.70	20241209	21250	-64.05	20240327	6840	11.70	20241209	0.47	N	388870	500	64 억	N	N	N	N
15	20241230	111313	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7640	360	2	4.95	142574260	19226	35.24	7040	7650	7040	9460	5100	7280	7415.70	9785	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	989	-10.45	3.48	12	0.15	-731.00	2194.00	21250	20240327	-64.05	6840	20241209	11.70	21250	-64.05	20240327	6840	11.70	20241209	21250	-64.05	20240327	6840	11.70	20241209	0.47	N	388870	500	64 억	N	N	N	N
16	20241230	101312	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7560	280	2	3.85	114743460	15560	28.52	7040	7560	7040	9460	5100	7280	7374.26	7750	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	979	-10.34	3.45	12	0.12	-731.00	2194.00	21250	20240327	-64.42	6840	20241209	10.53	21250	-64.42	20240327	6840	10.53	20241209	21250	-64.42	20240327	6840	10.53	20241209	0.47	N	388870	500	64 억	N	N	N	N
17	20241230	091316	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7390	110	2	1.51	41297100	5740	10.52	7040	7440	7040	9460	5100	7280	7194.62	2064	7680	7480	7340	7140	7000	7410	7070	65	2180	500	5090	10	1	12945932	957	-10.11	3.37	12	0.04	-731.00	2194.00	21250	20240327	-65.22	6840	20241209	8.04	21250	-65.22	20240327	6840	8.04	20241209	21250	-65.22	20240327	6840	8.04	20241209	0.47	N	388870	500	64 억	N	N	N	N
18	20241227	161307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7280	-170	5	-2.28	393014240	53482	163.19	7450	7540	7200	9680	5220	7450	7348.58	3051	7863	7656	7523	7316	7183	7760	7420	65	2230	500	5210	10	1	12945932	942	-9.96	3.32	12	0.41	-731.00	2194.00	21250	20240327	-65.74	6840	20241209	6.43	21250	-65.74	20240327	6840	6.43	20241209	21250	-65.74	20240327	6840	6.43	20241209	0.47	N	388870	500	64 억	N	N	N	N
19	20241227	151307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	-90	5	-1.21	387875230	52778	161.05	7450	7540	7200	9680	5220	7450	7349.18	3057	7863	7656	7523	7316	7183	7760	7420	65	2230	500	5210	10	1	12945932	953	-10.07	3.35	12	0.41	-731.00	2194.00	21250	20240327	-65.36	6840	20241209	7.60	21250	-65.36	20240327	6840	7.60	20241209	21250	-65.36	20240327	6840	7.60	20241209	0.47	N	388870	500	64 억	N	N	N	N
20	20241227	141310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-140	5	-1.88	327806660	44553	135.95	7450	7540	7230	9680	5220	7450	7357.68	2583	7863	7656	7523	7316	7183	7760	7420	65	2230	500	5210	10	1	12945932	946	-10.00	3.33	12	0.34	-731.00	2194.00	21250	20240327	-65.60	6840	20241209	6.87	21250	-65.60	20240327	6840	6.87	20241209	21250	-65.60	20240327	6840	6.87	20241209	0.47	N	388870	500	64 억	N	N	N	N
21	20241227	131307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-160	5	-2.15	308008640	41827	127.63	7450	7540	7240	9680	5220	7450	7363.87	1770	7863	7656	7523	7316	7183	7760	7420	65	2230	500	5210	10	1	12945932	944	-9.97	3.32	12	0.32	-731.00	2194.00	21250	20240327	-65.69	6840	20241209	6.58	21250	-65.69	20240327	6840	6.58	20241209	21250	-65.69	20240327	6840	6.58	20241209	0.47	N	388870	500	64 억	N	N	N	N
22	20241227	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7250	-200	5	-2.68	287320310	39001	119.01	7450	7540	7250	9680	5220	7450	7367.00	3396	7863	7656	7523	7316	7183	7760	7420	65	2230	500	5210	10	1	12945932	939	-9.92	3.30	12	0.30	-731.00	2194.00	21250	20240327	-65.88	6840	20241209	5.99	21250	-65.88	20240327	6840	5.99	20241209	21250	-65.88	20240327	6840	5.99	20241209	0.47	N	388870	500	64 억	N	N	N	N
23	20241227	111307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	-130	5	-1.74	229866730	31119	94.96	7450	7540	7250	9680	5220	7450	7386.70	3371	7863	7656	7523	7316	7183	7760	7420	65	2230	500	5210	10	1	12945932	948	-10.01	3.34	12	0.24	-731.00	2194.00	21250	20240327	-65.55	6840	20241209	7.02	21250	-65.55	20240327	6840	7.02	20241209	21250	-65.55	20240327	6840	7.02	20241209	0.47	N	388870	500	64 억	N	N	N	N
24	20241227	101306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	60	2	0.81	153676750	20746	63.30	7450	7540	7250	9680	5220	7450	7407.54	2638	7863	7656	7523	7316	7183	7760	7420	65	2230	500	5210	10	1	12945932	972	-10.27	3.42	12	0.16	-731.00	2194.00	21250	20240327	-64.66	6840	20241209	9.80	21250	-64.66	20240327	6840	9.80	20241209	21250	-64.66	20240327	6840	9.80	20241209	0.47	N	388870	500	64 억	N	N	N	N
25	20241227	091312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	30	2	0.40	55368610	7443	22.71	7450	7500	7400	9680	5220	7450	7439.02	3906	7863	7656	7523	7316	7183	7760	7420	65	2230	500	5210	10	1	12945932	968	-10.23	3.41	12	0.06	-731.00	2194.00	21250	20240327	-64.80	6840	20241209	9.36	21250	-64.80	20240327	6840	9.36	20241209	21250	-64.80	20240327	6840	9.36	20241209	0.47	N	388870	500	64 억	N	N	N	N
26	20241226	161301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7450	0	3	0.00	230540760	30716	88.23	7420	7730	7390	9680	5220	7450	7505.60	3837	7783	7616	7483	7316	7183	7550	7250	65	2230	500	5210	10	1	12945932	964	-10.19	3.40	12	0.24	-731.00	2194.00	21250	20240327	-64.94	6840	20241209	8.92	21250	-64.94	20240327	6840	8.92	20241209	21250	-64.94	20240327	6840	8.92	20241209	0.49	N	388870	500	64 억	N	N	N	N
27	20241226	151258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7450	0	3	0.00	221942620	29562	84.92	7420	7730	7390	9680	5220	7450	7507.74	3804	7783	7616	7483	7316	7183	7550	7250	65	2230	500	5210	10	1	12945932	964	-10.19	3.40	12	0.23	-731.00	2194.00	21250	20240327	-64.94	6840	20241209	8.92	21250	-64.94	20240327	6840	8.92	20241209	21250	-64.94	20240327	6840	8.92	20241209	0.49	N	388870	500	64 억	N	N	N	N
28	20241226	141257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	50	2	0.67	181250610	24078	69.17	7420	7730	7390	9680	5220	7450	7527.71	2411	7783	7616	7483	7316	7183	7550	7250	65	2230	500	5210	10	1	12945932	971	-10.26	3.42	12	0.19	-731.00	2194.00	21250	20240327	-64.71	6840	20241209	9.65	21250	-64.71	20240327	6840	9.65	20241209	21250	-64.71	20240327	6840	9.65	20241209	0.49	N	388870	500	64 억	N	N	N	N
29	20241226	131258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7420	-30	5	-0.40	158697850	21061	60.50	7420	7730	7390	9680	5220	7450	7535.23	2187	7783	7616	7483	7316	7183	7550	7250	65	2230	500	5210	10	1	12945932	961	-10.15	3.38	12	0.16	-731.00	2194.00	21250	20240327	-65.08	6840	20241209	8.48	21250	-65.08	20240327	6840	8.48	20241209	21250	-65.08	20240327	6840	8.48	20241209	0.49	N	388870	500	64 억	N	N	N	N
30	20241226	121255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7450	0	3	0.00	145003030	19219	55.21	7420	7730	7400	9680	5220	7450	7544.87	1714	7783	7616	7483	7316	7183	7550	7250	65	2230	500	5210	10	1	12945932	964	-10.19	3.40	12	0.15	-731.00	2194.00	21250	20240327	-64.94	6840	20241209	8.92	21250	-64.94	20240327	6840	8.92	20241209	21250	-64.94	20240327	6840	8.92	20241209	0.49	N	388870	500	64 억	N	N	N	N
31	20241226	111254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	30	2	0.40	132358980	17526	50.34	7420	7730	7400	9680	5220	7450	7552.27	1995	7783	7616	7483	7316	7183	7550	7250	65	2230	500	5210	10	1	12945932	968	-10.23	3.41	12	0.14	-731.00	2194.00	21250	20240327	-64.80	6840	20241209	9.36	21250	-64.80	20240327	6840	9.36	20241209	21250	-64.80	20240327	6840	9.36	20241209	0.49	N	388870	500	64 억	N	N	N	N
32	20241226	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7470	20	2	0.27	100504600	13258	38.08	7420	7730	7420	9680	5220	7450	7580.87	2408	7783	7616	7483	7316	7183	7550	7250	65	2230	500	5210	10	1	12945932	967	-10.22	3.40	12	0.10	-731.00	2194.00	21250	20240327	-64.85	6840	20241209	9.21	21250	-64.85	20240327	6840	9.21	20241209	21250	-64.85	20240327	6840	9.21	20241209	0.49	N	388870	500	64 억	N	N	N	N
33	20241226	091255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	170	2	2.28	53212610	6997	20.10	7420	7730	7420	9680	5220	7450	7605.51	908	7783	7616	7483	7316	7183	7550	7250	65	2230	500	5210	10	1	12945932	986	-10.42	3.47	12	0.05	-731.00	2194.00	21250	20240327	-64.14	6840	20241209	11.40	21250	-64.14	20240327	6840	11.40	20241209	21250	-64.14	20240327	6840	11.40	20241209	0.49	N	388870	500	64 억	N	N	N	N
34	20241224	161256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7450	-30	5	-0.40	258250070	34661	78.91	7480	7650	7350	9720	5240	7480	7450.74	3407	7953	7716	7513	7276	7073	7835	7395	65	2240	500	5230	10	1	12945932	964	-10.19	3.40	12	0.27	-731.00	2194.00	21250	20240327	-64.94	6840	20241209	8.92	21250	-64.94	20240327	6840	8.92	20241209	21250	-64.94	20240327	6840	8.92	20241209	0.49	N	388870	500	64 억	N	N	N	N
35	20241224	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	20	2	0.27	233261010	31312	71.29	7480	7650	7350	9720	5240	7480	7449.57	3040	7953	7716	7513	7276	7073	7835	7395	65	2240	500	5230	10	1	12945932	971	-10.26	3.42	12	0.24	-731.00	2194.00	21250	20240327	-64.71	6840	20241209	9.65	21250	-64.71	20240327	6840	9.65	20241209	21250	-64.71	20240327	6840	9.65	20241209	0.49	N	388870	500	64 억	N	N	N	N
36	20241224	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7520	40	2	0.53	211490540	28417	64.69	7480	7650	7350	9720	5240	7480	7442.40	2109	7953	7716	7513	7276	7073	7835	7395	65	2240	500	5230	10	1	12945932	974	-10.29	3.43	12	0.22	-731.00	2194.00	21250	20240327	-64.61	6840	20241209	9.94	21250	-64.61	20240327	6840	9.94	20241209	21250	-64.61	20240327	6840	9.94	20241209	0.49	N	388870	500	64 억	N	N	N	N
37	20241224	131255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	-80	5	-1.07	114214000	15386	35.03	7480	7650	7350	9720	5240	7480	7423.24	-652	7953	7716	7513	7276	7073	7835	7395	65	2240	500	5230	10	1	12945932	958	-10.12	3.37	12	0.12	-731.00	2194.00	21250	20240327	-65.18	6840	20241209	8.19	21250	-65.18	20240327	6840	8.19	20241209	21250	-65.18	20240327	6840	8.19	20241209	0.49	N	388870	500	64 억	N	N	N	N
38	20241224	121256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7470	-10	5	-0.13	85986910	11559	26.32	7480	7650	7360	9720	5240	7480	7438.96	-1044	7953	7716	7513	7276	7073	7835	7395	65	2240	500	5230	10	1	12945932	967	-10.22	3.40	12	0.09	-731.00	2194.00	21250	20240327	-64.85	6840	20241209	9.21	21250	-64.85	20240327	6840	9.21	20241209	21250	-64.85	20240327	6840	9.21	20241209	0.49	N	388870	500	64 억	N	N	N	N
39	20241224	111255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7470	-10	5	-0.13	77167050	10375	23.62	7480	7650	7360	9720	5240	7480	7437.79	-680	7953	7716	7513	7276	7073	7835	7395	65	2240	500	5230	10	1	12945932	967	-10.22	3.40	12	0.08	-731.00	2194.00	21250	20240327	-64.85	6840	20241209	9.21	21250	-64.85	20240327	6840	9.21	20241209	21250	-64.85	20240327	6840	9.21	20241209	0.49	N	388870	500	64 억	N	N	N	N
40	20241224	101254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	-90	5	-1.20	45055300	6050	13.77	7480	7650	7370	9720	5240	7480	7447.16	275	7953	7716	7513	7276	7073	7835	7395	65	2240	500	5230	10	1	12945932	957	-10.11	3.37	12	0.05	-731.00	2194.00	21250	20240327	-65.22	6840	20241209	8.04	21250	-65.22	20240327	6840	8.04	20241209	21250	-65.22	20240327	6840	8.04	20241209	0.49	N	388870	500	64 억	N	N	N	N
41	20241224	091301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7460	-20	5	-0.27	4106470	547	1.25	7480	7650	7450	9720	5240	7480	7507.26	39	7953	7716	7513	7276	7073	7835	7395	65	2240	500	5230	10	1	12945932	966	-10.21	3.40	12	0.00	-731.00	2194.00	21250	20240327	-64.89	6840	20241209	9.06	21250	-64.89	20240327	6840	9.06	20241209	21250	-64.89	20240327	6840	9.06	20241209	0.49	N	388870	500	64 억	N	N	N	N
42	20241223	161245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	40	2	0.54	328280790	43831	75.17	7370	7750	7310	9670	5210	7440	7489.70	15653	7966	7702	7546	7282	7126	7625	7205	65	2230	500	5200	10	1	12945932	968	-10.23	3.41	12	0.34	-731.00	2194.00	21250	20240327	-64.80	6840	20241209	9.36	21250	-64.80	20240327	6840	9.36	20241209	21250	-64.80	20240327	6840	9.36	20241209	0.49	N	388870	500	64 억	N	N	N	N
43	20241223	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	90	2	1.21	311394540	41585	71.32	7370	7750	7310	9670	5210	7440	7488.15	15824	7966	7702	7546	7282	7126	7625	7205	65	2230	500	5200	10	1	12945932	975	-10.30	3.43	12	0.32	-731.00	2194.00	21250	20240327	-64.56	6840	20241209	10.09	21250	-64.56	20240327	6840	10.09	20241209	21250	-64.56	20240327	6840	10.09	20241209	0.49	N	388870	500	64 억	N	N	N	N
44	20241223	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7460	20	2	0.27	259958950	34706	59.52	7370	7750	7310	9670	5210	7440	7490.32	13947	7966	7702	7546	7282	7126	7625	7205	65	2230	500	5200	10	1	12945932	966	-10.21	3.40	12	0.27	-731.00	2194.00	21250	20240327	-64.89	6840	20241209	9.06	21250	-64.89	20240327	6840	9.06	20241209	21250	-64.89	20240327	6840	9.06	20241209	0.49	N	388870	500	64 억	N	N	N	N
45	20241223	131245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7470	30	2	0.40	182113610	24326	41.72	7370	7750	7310	9670	5210	7440	7486.38	6594	7966	7702	7546	7282	7126	7625	7205	65	2230	500	5200	10	1	12945932	967	-10.22	3.40	12	0.19	-731.00	2194.00	21250	20240327	-64.85	6840	20241209	9.21	21250	-64.85	20240327	6840	9.21	20241209	21250	-64.85	20240327	6840	9.21	20241209	0.49	N	388870	500	64 억	N	N	N	N
46	20241223	121248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	60	2	0.81	163166650	21777	37.35	7370	7750	7310	9670	5210	7440	7492.61	5700	7966	7702	7546	7282	7126	7625	7205	65	2230	500	5200	10	1	12945932	971	-10.26	3.42	12	0.17	-731.00	2194.00	21250	20240327	-64.71	6840	20241209	9.65	21250	-64.71	20240327	6840	9.65	20241209	21250	-64.71	20240327	6840	9.65	20241209	0.49	N	388870	500	64 억	N	N	N	N
47	20241223	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7470	30	2	0.40	116854610	15608	26.77	7370	7750	7310	9670	5210	7440	7486.84	3923	7966	7702	7546	7282	7126	7625	7205	65	2230	500	5200	10	1	12945932	967	-10.22	3.40	12	0.12	-731.00	2194.00	21250	20240327	-64.85	6840	20241209	9.21	21250	-64.85	20240327	6840	9.21	20241209	21250	-64.85	20240327	6840	9.21	20241209	0.49	N	388870	500	64 억	N	N	N	N
48	20241223	101237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7520	80	2	1.08	101149410	13504	23.16	7370	7750	7310	9670	5210	7440	7490.33	3561	7966	7702	7546	7282	7126	7625	7205	65	2230	500	5200	10	1	12945932	974	-10.29	3.43	12	0.10	-731.00	2194.00	21250	20240327	-64.61	6840	20241209	9.94	21250	-64.61	20240327	6840	9.94	20241209	21250	-64.61	20240327	6840	9.94	20241209	0.49	N	388870	500	64 억	N	N	N	N
49	20241223	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	120	2	1.61	32122050	4278	7.34	7370	7750	7310	9670	5210	7440	7508.66	613	7966	7702	7546	7282	7126	7625	7205	65	2230	500	5200	10	1	12945932	979	-10.34	3.45	12	0.03	-731.00	2194.00	21250	20240327	-64.42	6840	20241209	10.53	21250	-64.42	20240327	6840	10.53	20241209	21250	-64.42	20240327	6840	10.53	20241209	0.49	N	388870	500	64 억	N	N	N	N
50	20241220	161237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7440	-360	5	-4.62	438962170	58069	136.92	7810	7810	7390	10140	5460	7800	7559.32	14719	8106	7952	7866	7712	7626	7910	7670	65	2340	500	5460	10	1	12930962	962	-10.18	3.39	12	0.45	-731.00	2194.00	21250	20240327	-64.99	6840	20241209	8.77	21250	-64.99	20240327	6840	8.77	20241209	21250	-64.99	20240327	6840	8.77	20241209	0.50	N	388870	500	64 억	N	N	N	N
51	20241220	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7460	-340	5	-4.36	432577470	57209	134.89	7810	7810	7390	10140	5460	7800	7561.35	14672	8106	7952	7866	7712	7626	7910	7670	65	2340	500	5460	10	1	12930962	965	-10.21	3.40	12	0.44	-731.00	2194.00	21250	20240327	-64.89	6840	20241209	9.06	21250	-64.89	20240327	6840	9.06	20241209	21250	-64.89	20240327	6840	9.06	20241209	0.50	N	388870	500	64 억	N	N	N	N
52	20241220	141239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	-290	5	-3.72	399768270	52809	124.52	7810	7810	7390	10140	5460	7800	7570.08	14218	8106	7952	7866	7712	7626	7910	7670	65	2340	500	5460	10	1	12930962	971	-10.27	3.42	12	0.41	-731.00	2194.00	21250	20240327	-64.66	6840	20241209	9.80	21250	-64.66	20240327	6840	9.80	20241209	21250	-64.66	20240327	6840	9.80	20241209	0.50	N	388870	500	64 억	N	N	N	N
53	20241220	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	-300	5	-3.85	347721380	45833	108.07	7810	7810	7390	10140	5460	7800	7586.70	13320	8106	7952	7866	7712	7626	7910	7670	65	2340	500	5460	10	1	12930962	970	-10.26	3.42	12	0.35	-731.00	2194.00	21250	20240327	-64.71	6840	20241209	9.65	21250	-64.71	20240327	6840	9.65	20241209	21250	-64.71	20240327	6840	9.65	20241209	0.50	N	388870	500	64 억	N	N	N	N
54	20241220	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	-230	5	-2.95	250555550	32819	77.38	7810	7810	7500	10140	5460	7800	7634.47	10578	8106	7952	7866	7712	7626	7910	7670	65	2340	500	5460	10	1	12930962	979	-10.36	3.45	12	0.25	-731.00	2194.00	21250	20240327	-64.38	6840	20241209	10.67	21250	-64.38	20240327	6840	10.67	20241209	21250	-64.38	20240327	6840	10.67	20241209	0.50	N	388870	500	64 억	N	N	N	N
55	20241220	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	-160	5	-2.05	215165600	28144	66.36	7810	7810	7560	10140	5460	7800	7645.17	12411	8106	7952	7866	7712	7626	7910	7670	65	2340	500	5460	10	1	12930962	988	-10.45	3.48	12	0.22	-731.00	2194.00	21250	20240327	-64.05	6840	20241209	11.70	21250	-64.05	20240327	6840	11.70	20241209	21250	-64.05	20240327	6840	11.70	20241209	0.50	N	388870	500	64 억	N	N	N	N
56	20241220	101237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	-160	5	-2.05	175384450	22934	54.08	7810	7810	7560	10140	5460	7800	7647.36	10992	8106	7952	7866	7712	7626	7910	7670	65	2340	500	5460	10	1	12930962	988	-10.45	3.48	12	0.18	-731.00	2194.00	21250	20240327	-64.05	6840	20241209	11.70	21250	-64.05	20240327	6840	11.70	20241209	21250	-64.05	20240327	6840	11.70	20241209	0.50	N	388870	500	64 억	N	N	N	N
57	20241220	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7760	-40	5	-0.51	38856890	5016	11.83	7810	7810	7670	10140	5460	7800	7746.59	1230	8106	7952	7866	7712	7626	7910	7670	65	2340	500	5460	10	1	12930962	1003	-10.62	3.54	12	0.04	-731.00	2194.00	21250	20240327	-63.48	6840	20241209	13.45	21250	-63.48	20240327	6840	13.45	20241209	21250	-63.48	20240327	6840	13.45	20241209	0.50	N	388870	500	64 억	N	N	N	N
58	20241219	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7800	-360	5	-4.41	333347150	42403	68.64	7920	8020	7780	10600	5720	8160	7861.44	-6602	8340	8250	8070	7980	7800	8295	8025	65	2440	500	5710	10	1	12930962	1009	-10.67	3.56	12	0.33	-731.00	2194.00	21250	20240327	-63.29	6840	20241209	14.04	21250	-63.29	20240327	6840	14.04	20241209	21250	-63.29	20240327	6840	14.04	20241209	0.51	N	388870	500	64 억	N	N	N	N
59	20241219	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7780	-380	5	-4.66	320062970	40699	65.88	7920	8020	7780	10600	5720	8160	7864.15	-6554	8340	8250	8070	7980	7800	8295	8025	65	2440	500	5710	10	1	12930962	1006	-10.64	3.55	12	0.31	-731.00	2194.00	21250	20240327	-63.39	6840	20241209	13.74	21250	-63.39	20240327	6840	13.74	20241209	21250	-63.39	20240327	6840	13.74	20241209	0.51	N	388870	500	64 억	N	N	N	N
60	20241219	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7910	-250	5	-3.06	231751060	29429	47.64	7920	8020	7790	10600	5720	8160	7874.92	-3600	8340	8250	8070	7980	7800	8295	8025	65	2440	500	5710	10	1	12930962	1023	-10.82	3.61	12	0.23	-731.00	2194.00	21250	20240327	-62.78	6840	20241209	15.64	21250	-62.78	20240327	6840	15.64	20241209	21250	-62.78	20240327	6840	15.64	20241209	0.51	N	388870	500	64 억	N	N	N	N
61	20241219	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7920	-240	5	-2.94	219972120	27933	45.22	7920	8020	7790	10600	5720	8160	7874.99	-4029	8340	8250	8070	7980	7800	8295	8025	65	2440	500	5710	10	1	12930962	1024	-10.83	3.61	12	0.22	-731.00	2194.00	21250	20240327	-62.73	6840	20241209	15.79	21250	-62.73	20240327	6840	15.79	20241209	21250	-62.73	20240327	6840	15.79	20241209	0.51	N	388870	500	64 억	N	N	N	N
62	20241219	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7880	-280	5	-3.43	193909630	24634	39.88	7920	8020	7790	10600	5720	8160	7871.63	-3167	8340	8250	8070	7980	7800	8295	8025	65	2440	500	5710	10	1	12930962	1019	-10.78	3.59	12	0.19	-731.00	2194.00	21250	20240327	-62.92	6840	20241209	15.20	21250	-62.92	20240327	6840	15.20	20241209	21250	-62.92	20240327	6840	15.20	20241209	0.51	N	388870	500	64 억	N	N	N	N
63	20241219	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7860	-300	5	-3.68	184482750	23435	37.93	7920	8020	7790	10600	5720	8160	7872.10	-3823	8340	8250	8070	7980	7800	8295	8025	65	2440	500	5710	10	1	12930962	1016	-10.75	3.58	12	0.18	-731.00	2194.00	21250	20240327	-63.01	6840	20241209	14.91	21250	-63.01	20240327	6840	14.91	20241209	21250	-63.01	20240327	6840	14.91	20241209	0.51	N	388870	500	64 억	N	N	N	N
64	20241219	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7860	-300	5	-3.68	121697190	15413	24.95	7920	8020	7850	10600	5720	8160	7895.75	-2059	8340	8250	8070	7980	7800	8295	8025	65	2440	500	5710	10	1	12930962	1016	-10.75	3.58	12	0.12	-731.00	2194.00	21250	20240327	-63.01	6840	20241209	14.91	21250	-63.01	20240327	6840	14.91	20241209	21250	-63.01	20240327	6840	14.91	20241209	0.51	N	388870	500	64 억	N	N	N	N
65	20241219	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7980	-180	5	-2.21	32130120	4059	6.57	7920	8000	7870	10600	5720	8160	7915.77	-673	8340	8250	8070	7980	7800	8295	8025	65	2440	500	5710	10	1	12930962	1032	-10.92	3.64	12	0.03	-731.00	2194.00	21250	20240327	-62.45	6840	20241209	16.67	21250	-62.45	20240327	6840	16.67	20241209	21250	-62.45	20240327	6840	16.67	20241209	0.51	N	388870	500	64 억	N	N	N	N
66	20241218	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8160	160	2	2.00	494511980	61662	159.89	8030	8160	7890	10400	5600	8000	8019.39	-7946	8193	8096	7963	7866	7733	8030	7800	65	2400	500	5600	10	1	12930962	1055	-11.16	3.72	12	0.48	-731.00	2194.00	21250	20240327	-61.60	6840	20241209	19.30	21250	-61.60	20240327	6840	19.30	20241209	21250	-61.60	20240327	6840	19.30	20241209	0.51	N	388870	500	64 억	N	N	N	N
67	20241218	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	120	2	1.50	467170100	58308	151.19	8030	8120	7890	10400	5600	8000	8012.11	-7944	8193	8096	7963	7866	7733	8030	7800	65	2400	500	5600	10	1	12930962	1050	-11.11	3.70	12	0.45	-731.00	2194.00	21250	20240327	-61.79	6840	20241209	18.71	21250	-61.79	20240327	6840	18.71	20241209	21250	-61.79	20240327	6840	18.71	20241209	0.51	N	388870	500	64 억	N	N	N	N
68	20241218	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8040	40	2	0.50	415838340	51956	134.72	8030	8080	7890	10400	5600	8000	8003.66	-11155	8193	8096	7963	7866	7733	8030	7800	65	2400	500	5600	10	1	12930962	1040	-11.00	3.66	12	0.40	-731.00	2194.00	21250	20240327	-62.16	6840	20241209	17.54	21250	-62.16	20240327	6840	17.54	20241209	21250	-62.16	20240327	6840	17.54	20241209	0.51	N	388870	500	64 억	N	N	N	N
69	20241218	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	0	3	0.00	362113560	45259	117.35	8030	8080	7890	10400	5600	8000	8000.92	-16965	8193	8096	7963	7866	7733	8030	7800	65	2400	500	5600	10	1	12930962	1034	-10.94	3.65	12	0.35	-731.00	2194.00	21250	20240327	-62.35	6840	20241209	16.96	21250	-62.35	20240327	6840	16.96	20241209	21250	-62.35	20240327	6840	16.96	20241209	0.51	N	388870	500	64 억	N	N	N	N
70	20241218	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7950	-50	5	-0.62	345594700	43184	111.97	8030	8080	7890	10400	5600	8000	8002.84	-16231	8193	8096	7963	7866	7733	8030	7800	65	2400	500	5600	10	1	12930962	1028	-10.88	3.62	12	0.33	-731.00	2194.00	21250	20240327	-62.59	6840	20241209	16.23	21250	-62.59	20240327	6840	16.23	20241209	21250	-62.59	20240327	6840	16.23	20241209	0.51	N	388870	500	64 억	N	N	N	N
71	20241218	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7900	-100	5	-1.25	322772070	40298	104.49	8030	8080	7900	10400	5600	8000	8009.63	-16679	8193	8096	7963	7866	7733	8030	7800	65	2400	500	5600	10	1	12930962	1022	-10.81	3.60	12	0.31	-731.00	2194.00	21250	20240327	-62.82	6840	20241209	15.50	21250	-62.82	20240327	6840	15.50	20241209	21250	-62.82	20240327	6840	15.50	20241209	0.51	N	388870	500	64 억	N	N	N	N
72	20241218	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8010	10	2	0.12	237726340	29600	76.75	8030	8080	7940	10400	5600	8000	8031.30	-11628	8193	8096	7963	7866	7733	8030	7800	65	2400	500	5600	10	1	12930962	1036	-10.96	3.65	12	0.23	-731.00	2194.00	21250	20240327	-62.31	6840	20241209	17.11	21250	-62.31	20240327	6840	17.11	20241209	21250	-62.31	20240327	6840	17.11	20241209	0.51	N	388870	500	64 억	N	N	N	N
73	20241218	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7980	-20	5	-0.25	8334430	1043	2.70	8030	8030	7940	10400	5600	8000	7990.82	73	8193	8096	7963	7866	7733	8030	7800	65	2400	500	5600	10	1	12930962	1032	-10.92	3.64	12	0.01	-731.00	2194.00	21250	20240327	-62.45	6840	20241209	16.67	21250	-62.45	20240327	6840	16.67	20241209	21250	-62.45	20240327	6840	16.67	20241209	0.51	N	388870	500	64 억	N	N	N	N
74	20241217	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-30	5	-0.37	304230380	38189	63.81	8040	8060	7830	10430	5630	8030	7966.44	10705	8496	8262	8056	7822	7616	8160	7720	65	2400	500	5620	10	1	12930962	1034	-10.94	3.65	12	0.30	-731.00	2194.00	21250	20240327	-62.35	6840	20241209	16.96	21250	-62.35	20240327	6840	16.96	20241209	21250	-62.35	20240327	6840	16.96	20241209	0.51	N	388870	500	64 억	N	N	N	N
75	20241217	151230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-30	5	-0.37	288747750	36253	60.57	8040	8060	7830	10430	5630	8030	7964.80	10183	8496	8262	8056	7822	7616	8160	7720	65	2400	500	5620	10	1	12930962	1034	-10.94	3.65	12	0.28	-731.00	2194.00	21250	20240327	-62.35	6840	20241209	16.96	21250	-62.35	20240327	6840	16.96	20241209	21250	-62.35	20240327	6840	16.96	20241209	0.51	N	388870	500	64 억	N	N	N	N
76	20241217	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-30	5	-0.37	253539270	31839	53.20	8040	8060	7830	10430	5630	8030	7963.17	7933	8496	8262	8056	7822	7616	8160	7720	65	2400	500	5620	10	1	12930962	1034	-10.94	3.65	12	0.25	-731.00	2194.00	21250	20240327	-62.35	6840	20241209	16.96	21250	-62.35	20240327	6840	16.96	20241209	21250	-62.35	20240327	6840	16.96	20241209	0.51	N	388870	500	64 억	N	N	N	N
77	20241217	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	-10	5	-0.12	226848450	28499	47.62	8040	8060	7830	10430	5630	8030	7959.87	6231	8496	8262	8056	7822	7616	8160	7720	65	2400	500	5620	10	1	12930962	1037	-10.97	3.66	12	0.22	-731.00	2194.00	21250	20240327	-62.26	6840	20241209	17.25	21250	-62.26	20240327	6840	17.25	20241209	21250	-62.26	20240327	6840	17.25	20241209	0.51	N	388870	500	64 억	N	N	N	N
78	20241217	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8010	-20	5	-0.25	217202610	27293	45.60	8040	8060	7830	10430	5630	8030	7958.18	5645	8496	8262	8056	7822	7616	8160	7720	65	2400	500	5620	10	1	12930962	1036	-10.96	3.65	12	0.21	-731.00	2194.00	21250	20240327	-62.31	6840	20241209	17.11	21250	-62.31	20240327	6840	17.11	20241209	21250	-62.31	20240327	6840	17.11	20241209	0.51	N	388870	500	64 억	N	N	N	N
79	20241217	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	0	3	0.00	187311640	23571	39.38	8040	8060	7830	10430	5630	8030	7946.70	5500	8496	8262	8056	7822	7616	8160	7720	65	2400	500	5620	10	1	12930962	1038	-10.98	3.66	12	0.18	-731.00	2194.00	21250	20240327	-62.21	6840	20241209	17.40	21250	-62.21	20240327	6840	17.40	20241209	21250	-62.21	20240327	6840	17.40	20241209	0.51	N	388870	500	64 억	N	N	N	N
80	20241217	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7970	-60	5	-0.75	118140070	14944	24.97	8040	8040	7830	10430	5630	8030	7905.52	2244	8496	8262	8056	7822	7616	8160	7720	65	2400	500	5620	10	1	12930962	1031	-10.90	3.63	12	0.12	-731.00	2194.00	21250	20240327	-62.49	6840	20241209	16.52	21250	-62.49	20240327	6840	16.52	20241209	21250	-62.49	20240327	6840	16.52	20241209	0.51	N	388870	500	64 억	N	N	N	N
81	20241217	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7890	-140	5	-1.74	34299160	4344	7.26	8040	8040	7830	10430	5630	8030	7895.76	-716	8496	8262	8056	7822	7616	8160	7720	65	2400	500	5620	10	1	12930962	1020	-10.79	3.60	12	0.03	-731.00	2194.00	21250	20240327	-62.87	6840	20241209	15.35	21250	-62.87	20240327	6840	15.35	20241209	21250	-62.87	20240327	6840	15.35	20241209	0.51	N	388870	500	64 억	N	N	N	N
82	20241216	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	40	2	0.50	478598220	59651	114.56	8060	8290	7850	10380	5600	7990	8023.31	11758	8343	8166	7883	7706	7423	8255	7795	65	2390	500	5590	10	1	12930962	1038	-10.98	3.66	12	0.46	-731.00	2194.00	21250	20240327	-62.21	6840	20241209	17.40	21250	-62.21	20240327	6840	17.40	20241209	21250	-62.21	20240327	6840	17.40	20241209	0.50	N	388870	500	64 억	N	N	N	N
83	20241216	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7900	-90	5	-1.13	462956930	57691	110.80	8060	8290	7850	10380	5600	7990	8024.77	12082	8343	8166	7883	7706	7423	8255	7795	65	2390	500	5590	10	1	12930962	1022	-10.81	3.60	12	0.45	-731.00	2194.00	21250	20240327	-62.82	6840	20241209	15.50	21250	-62.82	20240327	6840	15.50	20241209	21250	-62.82	20240327	6840	15.50	20241209	0.50	N	388870	500	64 억	N	N	N	N
84	20241216	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7990	0	3	0.00	355898630	44155	84.80	8060	8290	7930	10380	5600	7990	8060.21	15857	8343	8166	7883	7706	7423	8255	7795	65	2390	500	5590	10	1	12930962	1033	-10.93	3.64	12	0.34	-731.00	2194.00	21250	20240327	-62.40	6840	20241209	16.81	21250	-62.40	20240327	6840	16.81	20241209	21250	-62.40	20240327	6840	16.81	20241209	0.50	N	388870	500	64 억	N	N	N	N
85	20241216	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	10	2	0.13	315862080	39135	75.16	8060	8290	7970	10380	5600	7990	8071.09	14624	8343	8166	7883	7706	7423	8255	7795	65	2390	500	5590	10	1	12930962	1034	-10.94	3.65	12	0.30	-731.00	2194.00	21250	20240327	-62.35	6840	20241209	16.96	21250	-62.35	20240327	6840	16.96	20241209	21250	-62.35	20240327	6840	16.96	20241209	0.50	N	388870	500	64 억	N	N	N	N
86	20241216	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	80	2	1.00	160797450	19800	38.03	8060	8290	8000	10380	5600	7990	8121.08	5849	8343	8166	7883	7706	7423	8255	7795	65	2390	500	5590	10	1	12930962	1044	-11.04	3.68	12	0.15	-731.00	2194.00	21250	20240327	-62.02	6840	20241209	17.98	21250	-62.02	20240327	6840	17.98	20241209	21250	-62.02	20240327	6840	17.98	20241209	0.50	N	388870	500	64 억	N	N	N	N
87	20241216	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8080	90	2	1.13	146659550	18045	34.66	8060	8290	8010	10380	5600	7990	8127.43	5621	8343	8166	7883	7706	7423	8255	7795	65	2390	500	5590	10	1	12930962	1045	-11.05	3.68	12	0.14	-731.00	2194.00	21250	20240327	-61.98	6840	20241209	18.13	21250	-61.98	20240327	6840	18.13	20241209	21250	-61.98	20240327	6840	18.13	20241209	0.50	N	388870	500	64 억	N	N	N	N
88	20241216	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8080	90	2	1.13	92467670	11312	21.73	8060	8290	8060	10380	5600	7990	8174.30	1488	8343	8166	7883	7706	7423	8255	7795	65	2390	500	5590	10	1	12930962	1045	-11.05	3.68	12	0.09	-731.00	2194.00	21250	20240327	-61.98	6840	20241209	18.13	21250	-61.98	20240327	6840	18.13	20241209	21250	-61.98	20240327	6840	18.13	20241209	0.50	N	388870	500	64 억	N	N	N	N
89	20241216	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	180	2	2.25	49147450	5984	11.49	8060	8290	8060	10380	5600	7990	8213.14	-1205	8343	8166	7883	7706	7423	8255	7795	65	2390	500	5590	10	1	12930962	1056	-11.18	3.72	12	0.05	-731.00	2194.00	21250	20240327	-61.55	6840	20241209	19.44	21250	-61.55	20240327	6840	19.44	20241209	21250	-61.55	20240327	6840	19.44	20241209	0.50	N	388870	500	64 억	N	N	N	N
90	20241213	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7990	30	2	0.38	412831610	51918	111.52	7880	8060	7600	10340	5580	7960	7951.58	11122	8566	8262	7966	7662	7366	8415	7815	65	2380	500	5570	10	1	12930962	1033	-10.93	3.64	12	0.40	-731.00	2194.00	21250	20240327	-62.40	6840	20241209	16.81	21250	-62.40	20240327	6840	16.81	20241209	21250	-62.40	20240327	6840	16.81	20241209	0.50	N	388870	500	64 억	N	N	N	N
91	20241213	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7940	-20	5	-0.25	399090600	50196	107.83	7880	8060	7600	10340	5580	7960	7950.64	11088	8566	8262	7966	7662	7366	8415	7815	65	2380	500	5570	10	1	12930962	1027	-10.86	3.62	12	0.39	-731.00	2194.00	21250	20240327	-62.64	6840	20241209	16.08	21250	-62.64	20240327	6840	16.08	20241209	21250	-62.64	20240327	6840	16.08	20241209	0.50	N	388870	500	64 억	N	N	N	N
92	20241213	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7910	-50	5	-0.63	377035260	47412	101.85	7880	8060	7600	10340	5580	7960	7952.31	11498	8566	8262	7966	7662	7366	8415	7815	65	2380	500	5570	10	1	12930962	1023	-10.82	3.61	12	0.37	-731.00	2194.00	21250	20240327	-62.78	6840	20241209	15.64	21250	-62.78	20240327	6840	15.64	20241209	21250	-62.78	20240327	6840	15.64	20241209	0.50	N	388870	500	64 억	N	N	N	N
93	20241213	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8050	90	2	1.13	230829980	29047	62.40	7880	8050	7860	10340	5580	7960	7946.75	10966	8566	8262	7966	7662	7366	8415	7815	65	2380	500	5570	10	1	12930962	1041	-11.01	3.67	12	0.22	-731.00	2194.00	21250	20240327	-62.12	6840	20241209	17.69	21250	-62.12	20240327	6840	17.69	20241209	21250	-62.12	20240327	6840	17.69	20241209	0.50	N	388870	500	64 억	N	N	N	N
94	20241213	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	40	2	0.50	172757460	21741	46.70	7880	8030	7860	10340	5580	7960	7946.13	8831	8566	8262	7966	7662	7366	8415	7815	65	2380	500	5570	10	1	12930962	1034	-10.94	3.65	12	0.17	-731.00	2194.00	21250	20240327	-62.35	6840	20241209	16.96	21250	-62.35	20240327	6840	16.96	20241209	21250	-62.35	20240327	6840	16.96	20241209	0.50	N	388870	500	64 억	N	N	N	N
95	20241213	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7920	-40	5	-0.50	118798890	14955	32.12	7880	8030	7860	10340	5580	7960	7943.70	4832	8566	8262	7966	7662	7366	8415	7815	65	2380	500	5570	10	1	12930962	1024	-10.83	3.61	12	0.12	-731.00	2194.00	21250	20240327	-62.73	6840	20241209	15.79	21250	-62.73	20240327	6840	15.79	20241209	21250	-62.73	20240327	6840	15.79	20241209	0.50	N	388870	500	64 억	N	N	N	N
96	20241213	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	70	2	0.88	45491480	5713	12.27	7880	8030	7860	10340	5580	7960	7962.83	1285	8566	8262	7966	7662	7366	8415	7815	65	2380	500	5570	10	1	12930962	1038	-10.98	3.66	12	0.04	-731.00	2194.00	21250	20240327	-62.21	6840	20241209	17.40	21250	-62.21	20240327	6840	17.40	20241209	21250	-62.21	20240327	6840	17.40	20241209	0.50	N	388870	500	64 억	N	N	N	N
97	20241213	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7970	10	2	0.13	12362500	1566	3.36	7880	8030	7860	10340	5580	7960	7892.15	685	8566	8262	7966	7662	7366	8415	7815	65	2380	500	5570	10	1	12930962	1031	-10.90	3.63	12	0.01	-731.00	2194.00	21250	20240327	-62.49	6840	20241209	16.52	21250	-62.49	20240327	6840	16.52	20241209	21250	-62.49	20240327	6840	16.52	20241209	0.50	N	388870	500	64 억	N	N	N	N
98	20241212	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7960	70	2	0.89	370184520	46440	93.86	7890	8270	7670	10250	5530	7890	7971.24	4153	8423	8156	7833	7566	7243	8290	7700	65	2360	500	5520	10	1	12930962	1029	-10.89	3.63	12	0.36	-731.00	2194.00	21250	20240327	-62.54	6840	20241209	16.37	21250	-62.54	20240327	6840	16.37	20241209	21250	-62.54	20240327	6840	16.37	20241209	0.54	N	388870	500	64 억	N	N	N	N
99	20241212	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7970	80	2	1.01	347689880	43634	88.19	7890	8270	7670	10250	5530	7890	7968.32	4504	8423	8156	7833	7566	7243	8290	7700	65	2360	500	5520	10	1	12930962	1031	-10.90	3.63	12	0.34	-731.00	2194.00	21250	20240327	-62.49	6840	20241209	16.52	21250	-62.49	20240327	6840	16.52	20241209	21250	-62.49	20240327	6840	16.52	20241209	0.54	N	388870	500	64 억	N	N	N	N
100	20241212	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7910	20	2	0.25	328634860	41217	83.30	7890	8270	7670	10250	5530	7890	7973.28	3460	8423	8156	7833	7566	7243	8290	7700	65	2360	500	5520	10	1	12930962	1023	-10.82	3.61	12	0.32	-731.00	2194.00	21250	20240327	-62.78	6840	20241209	15.64	21250	-62.78	20240327	6840	15.64	20241209	21250	-62.78	20240327	6840	15.64	20241209	0.54	N	388870	500	64 억	N	N	N	N
101	20241212	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7840	-50	5	-0.63	307701810	38548	77.91	7890	8270	7670	10250	5530	7890	7982.30	2284	8423	8156	7833	7566	7243	8290	7700	65	2360	500	5520	10	1	12930962	1014	-10.73	3.57	12	0.30	-731.00	2194.00	21250	20240327	-63.11	6840	20241209	14.62	21250	-63.11	20240327	6840	14.62	20241209	21250	-63.11	20240327	6840	14.62	20241209	0.54	N	388870	500	64 억	N	N	N	N
102	20241212	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7850	-40	5	-0.51	246101450	30637	61.92	7890	8270	7850	10250	5530	7890	8032.82	683	8423	8156	7833	7566	7243	8290	7700	65	2360	500	5520	10	1	12930962	1015	-10.74	3.58	12	0.24	-731.00	2194.00	21250	20240327	-63.06	6840	20241209	14.77	21250	-63.06	20240327	6840	14.77	20241209	21250	-63.06	20240327	6840	14.77	20241209	0.54	N	388870	500	64 억	N	N	N	N
103	20241212	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	140	2	1.77	198600260	24638	49.79	7890	8270	7890	10250	5530	7890	8060.73	1910	8423	8156	7833	7566	7243	8290	7700	65	2360	500	5520	10	1	12930962	1038	-10.98	3.66	12	0.19	-731.00	2194.00	21250	20240327	-62.21	6840	20241209	17.40	21250	-62.21	20240327	6840	17.40	20241209	21250	-62.21	20240327	6840	17.40	20241209	0.54	N	388870	500	64 억	N	N	N	N
104	20241212	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7990	100	2	1.27	151866880	18779	37.95	7890	8270	7890	10250	5530	7890	8087.06	1256	8423	8156	7833	7566	7243	8290	7700	65	2360	500	5520	10	1	12930962	1033	-10.93	3.64	12	0.15	-731.00	2194.00	21250	20240327	-62.40	6840	20241209	16.81	21250	-62.40	20240327	6840	16.81	20241209	21250	-62.40	20240327	6840	16.81	20241209	0.54	N	388870	500	64 억	N	N	N	N
105	20241212	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8130	240	2	3.04	72333530	8883	17.95	7890	8270	7890	10250	5530	7890	8142.92	443	8423	8156	7833	7566	7243	8290	7700	65	2360	500	5520	10	1	12930962	1051	-11.12	3.71	12	0.07	-731.00	2194.00	21250	20240327	-61.74	6840	20241209	18.86	21250	-61.74	20240327	6840	18.86	20241209	21250	-61.74	20240327	6840	18.86	20241209	0.54	N	388870	500	64 억	N	N	N	N
106	20241211	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7890	380	2	5.06	389257200	49320	69.52	7510	8100	7510	9760	5260	7510	7892.49	15101	8090	7800	7320	7030	6550	7945	7175	65	2250	500	5250	10	1	12930962	1020	-10.79	3.60	12	0.38	-731.00	2194.00	21250	20240327	-62.87	6840	20241209	15.35	21250	-62.87	20240327	6840	15.35	20241209	21250	-62.87	20240327	6840	15.35	20241209	0.56	N	388870	500	64 억	N	N	N	N
107	20241211	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7890	380	2	5.06	380091430	48162	67.89	7510	8100	7510	9760	5260	7510	7891.94	15047	8090	7800	7320	7030	6550	7945	7175	65	2250	500	5250	10	1	12930962	1020	-10.79	3.60	12	0.37	-731.00	2194.00	21250	20240327	-62.87	6840	20241209	15.35	21250	-62.87	20240327	6840	15.35	20241209	21250	-62.87	20240327	6840	15.35	20241209	0.56	N	388870	500	64 억	N	N	N	N
108	20241211	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7810	300	2	3.99	341419760	43257	60.98	7510	8100	7510	9760	5260	7510	7892.82	13349	8090	7800	7320	7030	6550	7945	7175	65	2250	500	5250	10	1	12930962	1010	-10.68	3.56	12	0.33	-731.00	2194.00	21250	20240327	-63.25	6840	20241209	14.18	21250	-63.25	20240327	6840	14.18	20241209	21250	-63.25	20240327	6840	14.18	20241209	0.56	N	388870	500	64 억	N	N	N	N
109	20241211	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7810	300	2	3.99	302312330	38267	53.94	7510	8100	7510	9760	5260	7510	7900.08	11220	8090	7800	7320	7030	6550	7945	7175	65	2250	500	5250	10	1	12930962	1010	-10.68	3.56	12	0.30	-731.00	2194.00	21250	20240327	-63.25	6840	20241209	14.18	21250	-63.25	20240327	6840	14.18	20241209	21250	-63.25	20240327	6840	14.18	20241209	0.56	N	388870	500	64 억	N	N	N	N
110	20241211	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7780	270	2	3.60	270479220	34185	48.19	7510	8100	7510	9760	5260	7510	7912.22	8790	8090	7800	7320	7030	6550	7945	7175	65	2250	500	5250	10	1	12930962	1006	-10.64	3.55	12	0.26	-731.00	2194.00	21250	20240327	-63.39	6840	20241209	13.74	21250	-63.39	20240327	6840	13.74	20241209	21250	-63.39	20240327	6840	13.74	20241209	0.56	N	388870	500	64 억	N	N	N	N
111	20241211	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7950	440	2	5.86	240141600	30350	42.78	7510	8100	7510	9760	5260	7510	7912.41	8191	8090	7800	7320	7030	6550	7945	7175	65	2250	500	5250	10	1	12930962	1028	-10.88	3.62	12	0.23	-731.00	2194.00	21250	20240327	-62.59	6840	20241209	16.23	21250	-62.59	20240327	6840	16.23	20241209	21250	-62.59	20240327	6840	16.23	20241209	0.56	N	388870	500	64 억	N	N	N	N
112	20241211	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8010	500	2	6.66	179630160	22703	32.00	7510	8100	7510	9760	5260	7510	7912.18	7318	8090	7800	7320	7030	6550	7945	7175	65	2250	500	5250	10	1	12930962	1036	-10.96	3.65	12	0.18	-731.00	2194.00	21250	20240327	-62.31	6840	20241209	17.11	21250	-62.31	20240327	6840	17.11	20241209	21250	-62.31	20240327	6840	17.11	20241209	0.56	N	388870	500	64 억	N	N	N	N
113	20241211	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7940	430	2	5.73	66739950	8585	12.10	7510	8000	7510	9760	5260	7510	7774.02	3776	8090	7800	7320	7030	6550	7945	7175	65	2250	500	5250	10	1	12930962	1027	-10.86	3.62	12	0.07	-731.00	2194.00	21250	20240327	-62.64	6840	20241209	16.08	21250	-62.64	20240327	6840	16.08	20241209	21250	-62.64	20240327	6840	16.08	20241209	0.56	N	388870	500	64 억	N	N	N	N
114	20241210	161204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7510	670	2	9.80	515815700	69938	41.18	6840	7610	6840	8890	4790	6840	7375.32	28558	7733	7286	7063	6616	6393	7175	6505	65	2050	500	4780	10	1	12930962	971	-10.27	3.42	12	0.54	-731.00	2194.00	21250	20240327	-64.66	6840	20241210	9.80	21250	-64.66	20240327	6840	9.80	20241210	21250	-64.66	20240327	6840	9.80	20241210	0.56	N	388870	500	64 억	N	N	N	N
115	20241210	151206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7570	730	2	10.67	505441910	68563	40.37	6840	7610	6840	8890	4790	6840	7371.93	28234	7733	7286	7063	6616	6393	7175	6505	65	2050	500	4780	10	1	12930962	979	-10.36	3.45	12	0.53	-731.00	2194.00	21250	20240327	-64.38	6840	20241210	10.67	21250	-64.38	20240327	6840	10.67	20241210	21250	-64.38	20240327	6840	10.67	20241210	0.56	N	388870	500	64 억	N	N	N	N
116	20241210	141205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7580	740	2	10.82	481390170	65388	38.50	6840	7600	6840	8890	4790	6840	7362.06	27122	7733	7286	7063	6616	6393	7175	6505	65	2050	500	4780	10	1	12930962	980	-10.37	3.45	12	0.51	-731.00	2194.00	21250	20240327	-64.33	6840	20241210	10.82	21250	-64.33	20240327	6840	10.82	20241210	21250	-64.33	20240327	6840	10.82	20241210	0.56	N	388870	500	64 억	N	N	N	N
117	20241210	131208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7420	580	2	8.48	430011510	58546	34.47	6840	7580	6840	8890	4790	6840	7344.85	25949	7733	7286	7063	6616	6393	7175	6505	65	2050	500	4780	10	1	12930962	959	-10.15	3.38	12	0.45	-731.00	2194.00	21250	20240327	-65.08	6840	20241210	8.48	21250	-65.08	20240327	6840	8.48	20241210	21250	-65.08	20240327	6840	8.48	20241210	0.56	N	388870	500	64 억	N	N	N	N
118	20241210	121205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7430	590	2	8.63	391943560	53432	31.46	6840	7580	6840	8890	4790	6840	7335.37	22303	7733	7286	7063	6616	6393	7175	6505	65	2050	500	4780	10	1	12930962	961	-10.16	3.39	12	0.41	-731.00	2194.00	21250	20240327	-65.04	6840	20241210	8.63	21250	-65.04	20240327	6840	8.63	20241210	21250	-65.04	20240327	6840	8.63	20241210	0.56	N	388870	500	64 억	N	N	N	N
119	20241210	111205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7480	640	2	9.36	355701290	48617	28.62	6840	7520	6840	8890	4790	6840	7316.40	22329	7733	7286	7063	6616	6393	7175	6505	65	2050	500	4780	10	1	12930962	967	-10.23	3.41	12	0.38	-731.00	2194.00	21250	20240327	-64.80	6840	20241210	9.36	21250	-64.80	20240327	6840	9.36	20241210	21250	-64.80	20240327	6840	9.36	20241210	0.56	N	388870	500	64 억	N	N	N	N
120	20241210	101206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7490	650	2	9.50	284511620	39062	23.00	6840	7510	6840	8890	4790	6840	7283.59	17424	7733	7286	7063	6616	6393	7175	6505	65	2050	500	4780	10	1	12930962	969	-10.25	3.41	12	0.30	-731.00	2194.00	21250	20240327	-64.75	6840	20241210	9.50	21250	-64.75	20240327	6840	9.50	20241210	21250	-64.75	20240327	6840	9.50	20241210	0.56	N	388870	500	64 억	N	N	N	N
121	20241210	091213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7190	350	2	5.12	46180800	6474	3.81	6840	7230	6840	8890	4790	6840	7133.27	1966	7733	7286	7063	6616	6393	7175	6505	65	2050	500	4780	10	1	12930962	930	-9.84	3.28	12	0.05	-731.00	2194.00	21250	20240327	-66.16	6840	20241210	5.12	21250	-66.16	20240327	6840	5.12	20241210	21250	-66.16	20240327	6840	5.12	20241210	0.56	N	388870	500	64 억	N	N	N	N
122	20241209	161202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6840	-750	5	-9.88	1209420100	169710	138.70	7270	7510	6840	9860	5320	7590	7127.27	6656	8343	7966	7683	7306	7023	7825	7165	65	2270	500	5310	10	1	12930962	884	-9.36	3.12	12	1.31	-731.00	2194.00	21250	20240327	-67.81	6840	20241209	0.00	21250	-67.81	20240327	6840	0.00	20241209	21250	-67.81	20240327	6840	0.00	20241209	0.55	N	388870	500	64 억	N	N	N	N
123	20241209	151204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6980	-610	5	-8.04	1150446010	161203	131.75	7270	7510	6960	9860	5320	7590	7136.58	7371	8343	7966	7683	7306	7023	7825	7165	65	2270	500	5310	10	1	12930962	903	-9.55	3.18	12	1.25	-731.00	2194.00	21250	20240327	-67.15	6960	20241209	0.29	21250	-67.15	20240327	6960	0.29	20241209	21250	-67.15	20240327	6960	0.29	20241209	0.55	N	388870	500	64 억	N	N	N	N
124	20241209	141202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7070	-520	5	-6.85	955195190	133315	108.95	7270	7510	7000	9860	5320	7590	7164.89	5434	8343	7966	7683	7306	7023	7825	7165	65	2270	500	5310	10	1	12930962	914	-9.67	3.22	12	1.03	-731.00	2194.00	21250	20240327	-66.73	7000	20241209	1.00	21250	-66.73	20240327	7000	1.00	20241209	21250	-66.73	20240327	7000	1.00	20241209	0.55	N	388870	500	64 억	N	N	N	N
125	20241209	131207	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7130	-460	5	-6.06	829800000	115532	94.42	7270	7510	7000	9860	5320	7590	7182.37	2753	8343	7966	7683	7306	7023	7825	7165	65	2270	500	5310	10	1	12930962	922	-9.75	3.25	12	0.89	-731.00	2194.00	21250	20240327	-66.45	7000	20241209	1.86	21250	-66.45	20240327	7000	1.86	20241209	21250	-66.45	20240327	7000	1.86	20241209	0.55	N	388870	500	64 억	N	N	N	N
126	20241209	121202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7080	-510	5	-6.72	738717880	102668	83.91	7270	7510	7000	9860	5320	7590	7195.15	3412	8343	7966	7683	7306	7023	7825	7165	65	2270	500	5310	10	1	12930962	916	-9.69	3.23	12	0.79	-731.00	2194.00	21250	20240327	-66.68	7000	20241209	1.14	21250	-66.68	20240327	7000	1.14	20241209	21250	-66.68	20240327	7000	1.14	20241209	0.55	N	388870	500	64 억	N	N	N	N
127	20241209	111203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7160	-430	5	-5.67	574735360	79431	64.92	7270	7510	7080	9860	5320	7590	7235.58	4033	8343	7966	7683	7306	7023	7825	7165	65	2270	500	5310	10	1	12930962	926	-9.79	3.26	12	0.61	-731.00	2194.00	21250	20240327	-66.31	7080	20241209	1.13	21250	-66.31	20240327	7080	1.13	20241209	21250	-66.31	20240327	7080	1.13	20241209	0.55	N	388870	500	64 억	N	N	N	N
128	20241209	101200	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7350	-240	5	-3.16	393200900	54176	44.28	7270	7510	7080	9860	5320	7590	7257.74	3906	8343	7966	7683	7306	7023	7825	7165	65	2270	500	5310	10	1	12930962	950	-10.05	3.35	12	0.42	-731.00	2194.00	21250	20240327	-65.41	7080	20241209	3.81	21250	-65.41	20240327	7080	3.81	20241209	21250	-65.41	20240327	7080	3.81	20241209	0.55	N	388870	500	64 억	N	N	N	N
129	20241209	091154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7450	-140	5	-1.84	199512440	27386	22.38	7270	7510	7080	9860	5320	7590	7285.01	4833	8343	7966	7683	7306	7023	7825	7165	65	2270	500	5310	10	1	12930962	963	-10.19	3.40	12	0.21	-731.00	2194.00	21250	20240327	-64.94	7080	20241209	5.23	21250	-64.94	20240327	7080	5.23	20241209	21250	-64.94	20240327	7080	5.23	20241209	0.55	N	388870	500	64 억	N	N	N	N
130	20241206	161152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7590	-370	5	-4.65	928089170	121927	254.42	8000	8060	7400	10340	5580	7960	7611.85	-683	8386	8172	8056	7842	7726	8115	7785	65	2380	500	5570	10	1	12930962	981	-10.38	3.46	12	0.94	-731.00	2194.00	21250	20240327	-64.28	7400	20241206	2.57	21250	-64.28	20240327	7400	2.57	20241206	21250	-64.28	20240327	7400	2.57	20241206	0.56	N	388870	500	64 억	N	N	N	N
131	20241206	151157	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7670	-290	5	-3.64	890780680	117017	244.17	8000	8060	7400	10340	5580	7960	7612.40	2706	8386	8172	8056	7842	7726	8115	7785	65	2380	500	5570	10	1	12930962	992	-10.49	3.50	12	0.90	-731.00	2194.00	21250	20240327	-63.91	7400	20241206	3.65	21250	-63.91	20240327	7400	3.65	20241206	21250	-63.91	20240327	7400	3.65	20241206	0.56	N	388870	500	64 억	N	N	N	N
132	20241206	141154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7560	-400	5	-5.03	786162420	103167	215.27	8000	8060	7400	10340	5580	7960	7620.29	122	8386	8172	8056	7842	7726	8115	7785	65	2380	500	5570	10	1	12930962	978	-10.34	3.45	12	0.80	-731.00	2194.00	21250	20240327	-64.42	7400	20241206	2.16	21250	-64.42	20240327	7400	2.16	20241206	21250	-64.42	20240327	7400	2.16	20241206	0.56	N	388870	500	64 억	N	N	N	N
133	20241206	131155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7640	-320	5	-4.02	691320190	90539	188.92	8000	8060	7400	10340	5580	7960	7635.61	-3354	8386	8172	8056	7842	7726	8115	7785	65	2380	500	5570	10	1	12930962	988	-10.45	3.48	12	0.70	-731.00	2194.00	21250	20240327	-64.05	7400	20241206	3.24	21250	-64.05	20240327	7400	3.24	20241206	21250	-64.05	20240327	7400	3.24	20241206	0.56	N	388870	500	64 억	N	N	N	N
134	20241206	121146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7680	-280	5	-3.52	609776430	79801	166.52	8000	8060	7400	10340	5580	7960	7641.21	-2655	8386	8172	8056	7842	7726	8115	7785	65	2380	500	5570	10	1	12930962	993	-10.51	3.50	12	0.62	-731.00	2194.00	21250	20240327	-63.86	7400	20241206	3.78	21250	-63.86	20240327	7400	3.78	20241206	21250	-63.86	20240327	7400	3.78	20241206	0.56	N	388870	500	64 억	N	N	N	N
135	20241206	111144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7530	-430	5	-5.40	563195610	73658	153.70	8000	8060	7400	10340	5580	7960	7646.09	-2922	8386	8172	8056	7842	7726	8115	7785	65	2380	500	5570	10	1	12930962	974	-10.30	3.43	12	0.57	-731.00	2194.00	21250	20240327	-64.56	7400	20241206	1.76	21250	-64.56	20240327	7400	1.76	20241206	21250	-64.56	20240327	7400	1.76	20241206	0.56	N	388870	500	64 억	N	N	N	N
136	20241206	101144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7590	-370	5	-4.65	358617790	46473	96.97	8000	8060	7550	10340	5580	7960	7716.69	-5071	8386	8172	8056	7842	7726	8115	7785	65	2380	500	5570	10	1	12930962	981	-10.38	3.46	12	0.36	-731.00	2194.00	21250	20240327	-64.28	7550	20241206	0.53	21250	-64.28	20240327	7550	0.53	20241206	21250	-64.28	20240327	7550	0.53	20241206	0.56	N	388870	500	64 억	N	N	N	N
137	20241206	091155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7800	-160	5	-2.01	80764680	10229	21.34	8000	8060	7800	10340	5580	7960	7895.66	-540	8386	8172	8056	7842	7726	8115	7785	65	2380	500	5570	10	1	12930962	1009	-10.67	3.56	12	0.08	-731.00	2194.00	21250	20240327	-63.29	7800	20241206	0.00	21250	-63.29	20240327	7800	0.00	20241206	21250	-63.29	20240327	7800	0.00	20241206	0.56	N	388870	500	64 억	N	N	N	N
138	20241205	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7960	-160	5	-1.97	380427670	47286	58.04	8140	8270	7940	10550	5690	8120	8045.47	-3359	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1029	-10.89	3.63	12	0.37	-731.00	2194.00	21250	20240327	-62.54	7850	20241115	1.40	21250	-62.54	20240327	7850	1.40	20241115	21250	-62.54	20240327	7850	1.40	20241115	0.56	N	388870	500	64 억	N	N	N	N
139	20241205	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7980	-140	5	-1.72	360368260	44772	54.95	8140	8270	7940	10550	5690	8120	8048.96	-3002	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1032	-10.92	3.64	12	0.35	-731.00	2194.00	21250	20240327	-62.45	7850	20241115	1.66	21250	-62.45	20240327	7850	1.66	20241115	21250	-62.45	20240327	7850	1.66	20241115	0.56	N	388870	500	64 억	N	N	N	N
140	20241205	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8130	10	2	0.12	300638480	37306	45.79	8140	8270	7940	10550	5690	8120	8058.72	-4037	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1051	-11.12	3.71	12	0.29	-731.00	2194.00	21250	20240327	-61.74	7850	20241115	3.57	21250	-61.74	20240327	7850	3.57	20241115	21250	-61.74	20240327	7850	3.57	20241115	0.56	N	388870	500	64 억	N	N	N	N
141	20241205	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-120	5	-1.48	254145730	31520	38.69	8140	8270	7940	10550	5690	8120	8063.00	-6638	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1034	-10.94	3.65	12	0.24	-731.00	2194.00	21250	20240327	-62.35	7850	20241115	1.91	21250	-62.35	20240327	7850	1.91	20241115	21250	-62.35	20240327	7850	1.91	20241115	0.56	N	388870	500	64 억	N	N	N	N
142	20241205	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	50	2	0.62	218283440	27070	33.22	8140	8270	7940	10550	5690	8120	8063.67	-6728	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1056	-11.18	3.72	12	0.21	-731.00	2194.00	21250	20240327	-61.55	7850	20241115	4.08	21250	-61.55	20240327	7850	4.08	20241115	21250	-61.55	20240327	7850	4.08	20241115	0.56	N	388870	500	64 억	N	N	N	N
143	20241205	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8140	20	2	0.25	191931160	23833	29.25	8140	8270	7940	10550	5690	8120	8053.17	-6892	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1053	-11.14	3.71	12	0.18	-731.00	2194.00	21250	20240327	-61.69	7850	20241115	3.69	21250	-61.69	20240327	7850	3.69	20241115	21250	-61.69	20240327	7850	3.69	20241115	0.56	N	388870	500	64 억	N	N	N	N
144	20241205	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	0	3	0.00	151348810	18796	23.07	8140	8270	7940	10550	5690	8120	8052.18	-6271	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1050	-11.11	3.70	12	0.15	-731.00	2194.00	21250	20240327	-61.79	7850	20241115	3.44	21250	-61.79	20240327	7850	3.44	20241115	21250	-61.79	20240327	7850	3.44	20241115	0.56	N	388870	500	64 억	N	N	N	N
145	20241205	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8060	-60	5	-0.74	34633610	4260	5.23	8140	8270	8060	10550	5690	8120	8129.96	-2772	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1042	-11.03	3.67	12	0.03	-731.00	2194.00	21250	20240327	-62.07	7850	20241115	2.68	21250	-62.07	20240327	7850	2.68	20241115	21250	-62.07	20240327	7850	2.68	20241115	0.56	N	388870	500	64 억	N	N	N	N
146	20241204	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	-320	5	-3.79	658342470	81004	270.45	8040	8340	8040	10970	5910	8440	8127.30	985	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1050	-11.11	3.70	12	0.63	-731.00	2194.00	21250	20240327	-61.79	7850	20241115	3.44	21250	-61.79	20240327	7850	3.44	20241115	21250	-61.79	20240327	7850	3.44	20241115	0.57	N	388870	500	64 억	N	N	N	N
147	20241204	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	-320	5	-3.79	626998230	77139	257.54	8040	8340	8040	10970	5910	8440	8128.16	1542	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1050	-11.11	3.70	12	0.60	-731.00	2194.00	21250	20240327	-61.79	7850	20241115	3.44	21250	-61.79	20240327	7850	3.44	20241115	21250	-61.79	20240327	7850	3.44	20241115	0.57	N	388870	500	64 억	N	N	N	N
148	20241204	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	-370	5	-4.38	580912260	71444	238.53	8040	8340	8040	10970	5910	8440	8131.02	2049	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1044	-11.04	3.68	12	0.55	-731.00	2194.00	21250	20240327	-62.02	7850	20241115	2.80	21250	-62.02	20240327	7850	2.80	20241115	21250	-62.02	20240327	7850	2.80	20241115	0.57	N	388870	500	64 억	N	N	N	N
149	20241204	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8180	-260	5	-3.08	523727860	64400	215.01	8040	8340	8040	10970	5910	8440	8132.42	3953	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1058	-11.19	3.73	12	0.50	-731.00	2194.00	21250	20240327	-61.51	7850	20241115	4.20	21250	-61.51	20240327	7850	4.20	20241115	21250	-61.51	20240327	7850	4.20	20241115	0.57	N	388870	500	64 억	N	N	N	N
150	20241204	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8180	-260	5	-3.08	513143990	63099	210.67	8040	8340	8040	10970	5910	8440	8132.36	4042	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1058	-11.19	3.73	12	0.49	-731.00	2194.00	21250	20240327	-61.51	7850	20241115	4.20	21250	-61.51	20240327	7850	4.20	20241115	21250	-61.51	20240327	7850	4.20	20241115	0.57	N	388870	500	64 억	N	N	N	N
151	20241204	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8130	-310	5	-3.67	450700110	55394	184.94	8040	8340	8040	10970	5910	8440	8136.26	2114	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1051	-11.12	3.71	12	0.43	-731.00	2194.00	21250	20240327	-61.74	7850	20241115	3.57	21250	-61.74	20240327	7850	3.57	20241115	21250	-61.74	20240327	7850	3.57	20241115	0.57	N	388870	500	64 억	N	N	N	N
152	20241204	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	-240	5	-2.84	333855520	41009	136.92	8040	8340	8040	10970	5910	8440	8141.03	7588	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1060	-11.22	3.74	12	0.32	-731.00	2194.00	21250	20240327	-61.41	7850	20241115	4.46	21250	-61.41	20240327	7850	4.46	20241115	21250	-61.41	20240327	7850	4.46	20241115	0.57	N	388870	500	64 억	N	N	N	N
153	20241204	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8300	-140	5	-1.66	83163180	10186	34.01	8040	8340	8040	10970	5910	8440	8164.46	5280	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1073	-11.35	3.78	12	0.08	-731.00	2194.00	21250	20240327	-60.94	7850	20241115	5.73	21250	-60.94	20240327	7850	5.73	20241115	21250	-60.94	20240327	7850	5.73	20241115	0.57	N	388870	500	64 억	N	N	N	N
154	20241203	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8440	220	2	2.68	249999640	29858	56.74	8230	8470	8230	10680	5760	8220	8372.51	7199	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1091	-11.55	3.85	12	0.23	-731.00	2194.00	21250	20240327	-60.28	7850	20241115	7.52	21250	-60.28	20240327	7850	7.52	20241115	21250	-60.28	20240327	7850	7.52	20241115	0.64	N	388870	500	64 억	N	N	N	N
155	20241203	151246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8440	220	2	2.68	238456280	28490	54.14	8230	8470	8230	10680	5760	8220	8369.82	7165	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1091	-11.55	3.85	12	0.22	-731.00	2194.00	21250	20240327	-60.28	7850	20241115	7.52	21250	-60.28	20240327	7850	7.52	20241115	21250	-60.28	20240327	7850	7.52	20241115	0.64	N	388870	500	64 억	N	N	N	N
156	20241203	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8410	190	2	2.31	215091980	25716	48.87	8230	8470	8230	10680	5760	8220	8364.13	5426	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1087	-11.50	3.83	12	0.20	-731.00	2194.00	21250	20240327	-60.42	7850	20241115	7.13	21250	-60.42	20240327	7850	7.13	20241115	21250	-60.42	20240327	7850	7.13	20241115	0.64	N	388870	500	64 억	N	N	N	N
157	20241203	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8400	180	2	2.19	179040850	21429	40.72	8230	8470	8230	10680	5760	8220	8355.07	2241	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1086	-11.49	3.83	12	0.17	-731.00	2194.00	21250	20240327	-60.47	7850	20241115	7.01	21250	-60.47	20240327	7850	7.01	20241115	21250	-60.47	20240327	7850	7.01	20241115	0.64	N	388870	500	64 억	N	N	N	N
158	20241203	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8400	180	2	2.19	169235550	20260	38.50	8230	8470	8230	10680	5760	8220	8353.19	2286	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1086	-11.49	3.83	12	0.16	-731.00	2194.00	21250	20240327	-60.47	7850	20241115	7.01	21250	-60.47	20240327	7850	7.01	20241115	21250	-60.47	20240327	7850	7.01	20241115	0.64	N	388870	500	64 억	N	N	N	N
159	20241203	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8390	170	2	2.07	136543530	16365	31.10	8230	8470	8230	10680	5760	8220	8343.63	2897	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1085	-11.48	3.82	12	0.13	-731.00	2194.00	21250	20240327	-60.52	7850	20241115	6.88	21250	-60.52	20240327	7850	6.88	20241115	21250	-60.52	20240327	7850	6.88	20241115	0.64	N	388870	500	64 억	N	N	N	N
160	20241203	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8370	150	2	1.82	119800490	14352	27.28	8230	8470	8230	10680	5760	8220	8347.30	3195	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1082	-11.45	3.81	12	0.11	-731.00	2194.00	21250	20240327	-60.61	7850	20241115	6.62	21250	-60.61	20240327	7850	6.62	20241115	21250	-60.61	20240327	7850	6.62	20241115	0.64	N	388870	500	64 억	N	N	N	N
161	20241203	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8340	120	2	1.46	7747640	929	1.77	8230	8370	8230	10680	5760	8220	8339.76	-641	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1078	-11.41	3.80	12	0.01	-731.00	2194.00	21250	20240327	-60.75	7850	20241115	6.24	21250	-60.75	20240327	7850	6.24	20241115	21250	-60.75	20240327	7850	6.24	20241115	0.64	N	388870	500	64 억	N	N	N	N
162	20241202	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8220	-100	5	-1.20	428826790	52125	103.54	8420	8490	8020	10810	5830	8320	8226.89	-8112	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1063	-11.24	3.75	12	0.40	-731.00	2194.00	21250	20240327	-61.32	7850	20241115	4.71	21250	-61.32	20240327	7850	4.71	20241115	21250	-61.32	20240327	7850	4.71	20241115	0.64	N	388870	500	64 억	N	N	N	N
163	20241202	151341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8260	-60	5	-0.72	422893730	51404	102.11	8420	8490	8020	10810	5830	8320	8226.86	-7984	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1068	-11.30	3.76	12	0.40	-731.00	2194.00	21250	20240327	-61.13	7850	20241115	5.22	21250	-61.13	20240327	7850	5.22	20241115	21250	-61.13	20240327	7850	5.22	20241115	0.64	N	388870	500	64 억	N	N	N	N
164	20241202	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8250	-70	5	-0.84	395655360	48093	95.53	8420	8490	8020	10810	5830	8320	8226.88	-7934	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1067	-11.29	3.76	12	0.37	-731.00	2194.00	21250	20240327	-61.18	7850	20241115	5.10	21250	-61.18	20240327	7850	5.10	20241115	21250	-61.18	20240327	7850	5.10	20241115	0.64	N	388870	500	64 억	N	N	N	N
165	20241202	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8300	-20	5	-0.24	372382530	45279	89.94	8420	8490	8020	10810	5830	8320	8224.18	-8664	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1073	-11.35	3.78	12	0.35	-731.00	2194.00	21250	20240327	-60.94	7850	20241115	5.73	21250	-60.94	20240327	7850	5.73	20241115	21250	-60.94	20240327	7850	5.73	20241115	0.64	N	388870	500	64 억	N	N	N	N
166	20241202	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8330	10	2	0.12	353448260	42988	85.39	8420	8490	8020	10810	5830	8320	8222.02	-8809	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1077	-11.40	3.80	12	0.33	-731.00	2194.00	21250	20240327	-60.80	7850	20241115	6.11	21250	-60.80	20240327	7850	6.11	20241115	21250	-60.80	20240327	7850	6.11	20241115	0.64	N	388870	500	64 억	N	N	N	N
167	20241202	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8320	0	3	0.00	274877980	33435	66.41	8420	8490	8080	10810	5830	8320	8221.26	-4324	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1076	-11.38	3.79	12	0.26	-731.00	2194.00	21250	20240327	-60.85	7850	20241115	5.99	21250	-60.85	20240327	7850	5.99	20241115	21250	-60.85	20240327	7850	5.99	20241115	0.64	N	388870	500	64 억	N	N	N	N
168	20241202	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	-120	5	-1.44	170138540	20615	40.95	8420	8490	8110	10810	5830	8320	8253.14	-2049	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1060	-11.22	3.74	12	0.16	-731.00	2194.00	21250	20240327	-61.41	7850	20241115	4.46	21250	-61.41	20240327	7850	4.46	20241115	21250	-61.41	20240327	7850	4.46	20241115	0.64	N	388870	500	64 억	N	N	N	N
169	20241202	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8430	110	2	1.32	27993040	3317	6.59	8420	8490	8330	10810	5830	8320	8439.26	1173	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1090	-11.53	3.84	12	0.03	-731.00	2194.00	21250	20240327	-60.33	7850	20241115	7.39	21250	-60.33	20240327	7850	7.39	20241115	21250	-60.33	20240327	7850	7.39	20241115	0.64	N	388870	500	64 억	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History