KissMeData/321550/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161225	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4315	155	2	3.73	265174375	61588	160.73	4155	4430	4115	5400	2915	4160	4305.54	0.65	25544	26130	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1124	-6.14	1.73	12	0.24	-703.00	2497.00	11340	20231220	-61.95	3605	20241206	19.69	10240	-57.86	20240103	3605	19.69	20241206	10240	-57.86	20240103	3605	19.69	20241206	0.00	N	321550	500	130 억	169904	N	N	N	N
3	20241231	151209	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4315	155	2	3.73	265174375	61588	160.73	4155	4430	4115	5400	2915	4160	4305.54	0.65	25544	26130	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1124	-6.14	1.73	12	0.24	-703.00	2497.00	11340	20231220	-61.95	3605	20241206	19.69	10240	-57.86	20240103	3605	19.69	20241206	10240	-57.86	20240103	3605	19.69	20241206	0.00	N	321550	500	130 억	169904	N	N	N	N
4	20241231	141224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4315	155	2	3.73	265174375	61588	160.73	4155	4430	4115	5400	2915	4160	4305.54	0.65	25544	26130	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1124	-6.14	1.73	12	0.24	-703.00	2497.00	11340	20231220	-61.95	3605	20241206	19.69	10240	-57.86	20240103	3605	19.69	20241206	10240	-57.86	20240103	3605	19.69	20241206	0.00	N	321550	500	130 억	169904	N	N	N	N
5	20241231	131225	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4315	155	2	3.73	265174375	61588	160.73	4155	4430	4115	5400	2915	4160	4305.54	0.65	25544	26130	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1124	-6.14	1.73	12	0.24	-703.00	2497.00	11340	20231220	-61.95	3605	20241206	19.69	10240	-57.86	20240103	3605	19.69	20241206	10240	-57.86	20240103	3605	19.69	20241206	0.00	N	321550	500	130 억	169904	N	N	N	N
6	20241231	121224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4315	155	2	3.73	265174375	61588	160.73	4155	4430	4115	5400	2915	4160	4305.54	0.65	25544	26130	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1124	-6.14	1.73	12	0.24	-703.00	2497.00	11340	20231220	-61.95	3605	20241206	19.69	10240	-57.86	20240103	3605	19.69	20241206	10240	-57.86	20240103	3605	19.69	20241206	0.00	N	321550	500	130 억	169904	N	N	N	N
7	20241231	111223	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4315	155	2	3.73	265174375	61588	160.73	4155	4430	4115	5400	2915	4160	4305.54	0.65	25544	26130	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1124	-6.14	1.73	12	0.24	-703.00	2497.00	11340	20231220	-61.95	3605	20241206	19.69	10240	-57.86	20240103	3605	19.69	20241206	10240	-57.86	20240103	3605	19.69	20241206	0.00	N	321550	500	130 억	169904	N	N	N	N
8	20241231	101216	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4315	155	2	3.73	265174375	61588	160.73	4155	4430	4115	5400	2915	4160	4305.54	0.65	25544	26130	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1124	-6.14	1.73	12	0.24	-703.00	2497.00	11340	20231220	-61.95	3605	20241206	19.69	10240	-57.86	20240103	3605	19.69	20241206	10240	-57.86	20240103	3605	19.69	20241206	0.00	N	321550	500	130 억	169904	N	N	N	N
9	20241231	091219	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4315	155	2	3.73	265174375	61588	160.73	4155	4430	4115	5400	2915	4160	4305.54	0.65	25544	26130	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1124	-6.14	1.73	12	0.24	-703.00	2497.00	11340	20231220	-61.95	3605	20241206	19.69	10240	-57.86	20240103	3605	19.69	20241206	10240	-57.86	20240103	3605	19.69	20241206	0.00	N	321550	500	130 억	169904	N	N	N	N
10	20241230	161217	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4315	155	2	3.73	264678475	61474	160.44	4155	4430	4115	5400	2915	4160	4305.54	0.55	0	26130	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1124	-6.14	1.73	12	0.24	-703.00	2497.00	11340	20231220	-61.95	3605	20241206	19.69	10240	-57.86	20240103	3605	19.69	20241206	10240	-57.86	20240103	3605	19.69	20241206	0.00	N	321550	500	130 억	144360	N	N	N	N
11	20241230	151220	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4335	175	2	4.21	259828935	60353	157.51	4155	4430	4115	5400	2915	4160	4305.15	0.55	0	25457	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1129	-6.17	1.74	12	0.23	-703.00	2497.00	11340	20231220	-61.77	3605	20241206	20.25	10240	-57.67	20240103	3605	20.25	20241206	10240	-57.67	20240103	3605	20.25	20241206	0.00	N	321550	500	130 억	144360	N	N	N	N
12	20241230	141220	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4310	150	2	3.61	224740075	52296	136.48	4155	4430	4115	5400	2915	4160	4297.46	0.55	0	24738	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1123	-6.13	1.73	12	0.20	-703.00	2497.00	11340	20231220	-61.99	3605	20241206	19.56	10240	-57.91	20240103	3605	19.56	20241206	10240	-57.91	20240103	3605	19.56	20241206	0.00	N	321550	500	130 억	144360	N	N	N	N
13	20241230	131221	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4295	135	2	3.25	219392840	51054	133.24	4155	4430	4115	5400	2915	4160	4297.27	0.55	0	23976	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1119	-6.11	1.72	12	0.20	-703.00	2497.00	11340	20231220	-62.13	3605	20241206	19.14	10240	-58.06	20240103	3605	19.14	20241206	10240	-58.06	20240103	3605	19.14	20241206	0.00	N	321550	500	130 억	144360	N	N	N	N
14	20241230	121217	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4275	115	2	2.76	195163075	45382	118.44	4155	4430	4115	5400	2915	4160	4300.45	0.55	0	20669	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1113	-6.08	1.71	12	0.17	-703.00	2497.00	11340	20231220	-62.30	3605	20241206	18.59	10240	-58.25	20240103	3605	18.59	20241206	10240	-58.25	20240103	3605	18.59	20241206	0.00	N	321550	500	130 억	144360	N	N	N	N
15	20241230	111217	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4350	190	2	4.57	172898220	40224	104.98	4155	4430	4115	5400	2915	4160	4298.38	0.55	0	18271	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1133	-6.19	1.74	12	0.15	-703.00	2497.00	11340	20231220	-61.64	3605	20241206	20.67	10240	-57.52	20240103	3605	20.67	20241206	10240	-57.52	20240103	3605	20.67	20241206	0.00	N	321550	500	130 억	144360	N	N	N	N
16	20241230	101218	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4250	90	2	2.16	61449145	14572	38.03	4155	4280	4115	5400	2915	4160	4216.93	0.55	0	9151	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1107	-6.05	1.70	12	0.06	-703.00	2497.00	11340	20231220	-62.52	3605	20241206	17.89	10240	-58.50	20240103	3605	17.89	20241206	10240	-58.50	20240103	3605	17.89	20241206	0.00	N	321550	500	130 억	144360	N	N	N	N
17	20241230	091221	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4160	0	3	0.00	1759090	423	1.10	4155	4165	4115	5400	2915	4160	4158.61	0.55	0	-3	4260	4210	4130	4080	4000	4235	4105	130	1240	500	2990	5	1	26045494	1083	-5.92	1.67	12	0.00	-703.00	2497.00	11340	20231220	-63.32	3605	20241206	15.40	10240	-59.38	20240103	3605	15.40	20241206	10240	-59.38	20240103	3605	15.40	20241206	0.00	N	321550	500	130 억	144360	N	N	N	N
18	20241227	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	-10	5	-0.24	157139250	38305	83.55	4125	4180	4050	5420	2920	4170	4102.32	0.53	0	7037	4256	4212	4156	4112	4056	4235	4135	130	1250	500	3000	5	1	26045494	1083	-5.92	1.67	12	0.15	-703.00	2497.00	11340	20231220	-63.32	3605	20241206	15.40	10240	-59.38	20240103	3605	15.40	20241206	10240	-59.38	20240103	3605	15.40	20241206	0.01	N	321550	500	130 억	138535	N	N	N	N
19	20241227	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4140	-30	5	-0.72	126694865	30911	67.42	4125	4170	4050	5420	2920	4170	4098.70	0.53	0	7809	4256	4212	4156	4112	4056	4235	4135	130	1250	500	3000	5	1	26045494	1078	-5.89	1.66	12	0.12	-703.00	2497.00	11340	20231220	-63.49	3605	20241206	14.84	10240	-59.57	20240103	3605	14.84	20241206	10240	-59.57	20240103	3605	14.84	20241206	0.01	N	321550	500	130 억	138535	N	N	N	N
20	20241227	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	-100	5	-2.40	88315480	21501	46.90	4125	4170	4050	5420	2920	4170	4107.51	0.53	0	5817	4256	4212	4156	4112	4056	4235	4135	130	1250	500	3000	5	1	26045494	1060	-5.79	1.63	12	0.08	-703.00	2497.00	11340	20231220	-64.11	3605	20241206	12.90	10240	-60.25	20240103	3605	12.90	20241206	10240	-60.25	20240103	3605	12.90	20241206	0.01	N	321550	500	130 억	138535	N	N	N	N
21	20241227	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	-50	5	-1.20	84929590	20677	45.10	4125	4170	4050	5420	2920	4170	4107.44	0.53	0	5810	4256	4212	4156	4112	4056	4235	4135	130	1250	500	3000	5	1	26045494	1073	-5.86	1.65	12	0.08	-703.00	2497.00	11340	20231220	-63.67	3605	20241206	14.29	10240	-59.77	20240103	3605	14.29	20241206	10240	-59.77	20240103	3605	14.29	20241206	0.01	N	321550	500	130 억	138535	N	N	N	N
22	20241227	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	-85	5	-2.04	81261150	19785	43.16	4125	4170	4050	5420	2920	4170	4107.21	0.53	0	5549	4256	4212	4156	4112	4056	4235	4135	130	1250	500	3000	5	1	26045494	1064	-5.81	1.64	12	0.08	-703.00	2497.00	11340	20231220	-63.98	3605	20241206	13.31	10240	-60.11	20240103	3605	13.31	20241206	10240	-60.11	20240103	3605	13.31	20241206	0.01	N	321550	500	130 억	138535	N	N	N	N
23	20241227	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	-70	5	-1.68	65091355	15827	34.52	4125	4170	4050	5420	2920	4170	4112.68	0.53	0	4419	4256	4212	4156	4112	4056	4235	4135	130	1250	500	3000	5	1	26045494	1068	-5.83	1.64	12	0.06	-703.00	2497.00	11340	20231220	-63.84	3605	20241206	13.73	10240	-59.96	20240103	3605	13.73	20241206	10240	-59.96	20240103	3605	13.73	20241206	0.01	N	321550	500	130 억	138535	N	N	N	N
24	20241227	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4155	-15	5	-0.36	36460760	8902	19.42	4125	4155	4050	5420	2920	4170	4095.79	0.53	0	3942	4256	4212	4156	4112	4056	4235	4135	130	1250	500	3000	5	1	26045494	1082	-5.91	1.66	12	0.03	-703.00	2497.00	11340	20231220	-63.36	3605	20241206	15.26	10240	-59.42	20240103	3605	15.26	20241206	10240	-59.42	20240103	3605	15.26	20241206	0.01	N	321550	500	130 억	138535	N	N	N	N
25	20241227	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	-100	5	-2.40	12846695	3149	6.87	4125	4135	4050	5420	2920	4170	4079.61	0.53	0	146	4256	4212	4156	4112	4056	4235	4135	130	1250	500	3000	5	1	26045494	1060	-5.79	1.63	12	0.01	-703.00	2497.00	11340	20231220	-64.11	3605	20241206	12.90	10240	-60.25	20240103	3605	12.90	20241206	10240	-60.25	20240103	3605	12.90	20241206	0.01	N	321550	500	130 억	138535	N	N	N	N
26	20241226	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	55	2	1.34	189711195	45729	39.94	4100	4200	4100	5340	2885	4115	4148.60	0.48	0	13246	4838	4476	4288	3926	3738	4382	3832	130	1225	500	2960	5	1	26045494	1086	-5.93	1.67	12	0.18	-703.00	2497.00	11340	20231220	-63.23	3605	20241206	15.67	10240	-59.28	20240103	3605	15.67	20241206	10240	-59.28	20240103	3605	15.67	20241206	0.01	N	321550	500	130 억	125289	N	N	N	N
27	20241226	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	55	2	1.34	182955000	44108	38.52	4100	4200	4100	5340	2885	4115	4147.89	0.48	0	13379	4838	4476	4288	3926	3738	4382	3832	130	1225	500	2960	5	1	26045494	1086	-5.93	1.67	12	0.17	-703.00	2497.00	11340	20231220	-63.23	3605	20241206	15.67	10240	-59.28	20240103	3605	15.67	20241206	10240	-59.28	20240103	3605	15.67	20241206	0.01	N	321550	500	130 억	125289	N	N	N	N
28	20241226	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4115	0	3	0.00	141398555	34038	29.73	4100	4200	4100	5340	2885	4115	4154.14	0.48	0	12751	4838	4476	4288	3926	3738	4382	3832	130	1225	500	2960	5	1	26045494	1072	-5.85	1.65	12	0.13	-703.00	2497.00	11340	20231220	-63.71	3605	20241206	14.15	10240	-59.81	20240103	3605	14.15	20241206	10240	-59.81	20240103	3605	14.15	20241206	0.01	N	321550	500	130 억	125289	N	N	N	N
29	20241226	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4150	35	2	0.85	125659940	30220	26.39	4100	4200	4100	5340	2885	4115	4158.17	0.48	0	12688	4838	4476	4288	3926	3738	4382	3832	130	1225	500	2960	5	1	26045494	1081	-5.90	1.66	12	0.12	-703.00	2497.00	11340	20231220	-63.40	3605	20241206	15.12	10240	-59.47	20240103	3605	15.12	20241206	10240	-59.47	20240103	3605	15.12	20241206	0.01	N	321550	500	130 억	125289	N	N	N	N
30	20241226	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4145	30	2	0.73	103381690	24831	21.69	4100	4200	4100	5340	2885	4115	4163.41	0.48	0	9617	4838	4476	4288	3926	3738	4382	3832	130	1225	500	2960	5	1	26045494	1080	-5.90	1.66	12	0.10	-703.00	2497.00	11340	20231220	-63.45	3605	20241206	14.98	10240	-59.52	20240103	3605	14.98	20241206	10240	-59.52	20240103	3605	14.98	20241206	0.01	N	321550	500	130 억	125289	N	N	N	N
31	20241226	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4115	0	3	0.00	98842415	23732	20.73	4100	4200	4100	5340	2885	4115	4164.94	0.48	0	9436	4838	4476	4288	3926	3738	4382	3832	130	1225	500	2960	5	1	26045494	1072	-5.85	1.65	12	0.09	-703.00	2497.00	11340	20231220	-63.71	3605	20241206	14.15	10240	-59.81	20240103	3605	14.15	20241206	10240	-59.81	20240103	3605	14.15	20241206	0.01	N	321550	500	130 억	125289	N	N	N	N
32	20241226	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4150	35	2	0.85	73869485	17709	15.47	4100	4200	4100	5340	2885	4115	4171.30	0.48	0	8687	4838	4476	4288	3926	3738	4382	3832	130	1225	500	2960	5	1	26045494	1081	-5.90	1.66	12	0.07	-703.00	2497.00	11340	20231220	-63.40	3605	20241206	15.12	10240	-59.47	20240103	3605	15.12	20241206	10240	-59.47	20240103	3605	15.12	20241206	0.01	N	321550	500	130 억	125289	N	N	N	N
33	20241226	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	85	2	2.07	57064935	13661	11.93	4100	4200	4100	5340	2885	4115	4177.22	0.48	0	8774	4838	4476	4288	3926	3738	4382	3832	130	1225	500	2960	5	1	26045494	1094	-5.97	1.68	12	0.05	-703.00	2497.00	11340	20231220	-62.96	3605	20241206	16.50	10240	-58.98	20240103	3605	16.50	20241206	10240	-58.98	20240103	3605	16.50	20241206	0.01	N	321550	500	130 억	125289	N	N	N	N
34	20241224	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4115	-5	5	-0.12	492559310	114268	309.02	4340	4650	4100	5350	2885	4120	4310.81	0.61	0	-32787	4466	4292	4206	4032	3946	4250	3990	130	1230	500	2960	5	1	26045494	1072	-5.85	1.65	12	0.44	-703.00	2497.00	11340	20231220	-63.71	3605	20241206	14.15	10240	-59.81	20240103	3605	14.15	20241206	10240	-59.81	20240103	3605	14.15	20241206	0.01	N	321550	500	130 억	158148	N	N	N	N
35	20241224	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	0	3	0.00	485129935	112469	304.16	4340	4650	4100	5350	2885	4120	4313.71	0.61	0	-32815	4466	4292	4206	4032	3946	4250	3990	130	1230	500	2960	5	1	26045494	1073	-5.86	1.65	12	0.43	-703.00	2497.00	11340	20231220	-63.67	3605	20241206	14.29	10240	-59.77	20240103	3605	14.29	20241206	10240	-59.77	20240103	3605	14.29	20241206	0.01	N	321550	500	130 억	158148	N	N	N	N
36	20241224	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4145	25	2	0.61	461536540	106774	288.76	4340	4650	4100	5350	2885	4120	4322.84	0.61	0	-34841	4466	4292	4206	4032	3946	4250	3990	130	1230	500	2960	5	1	26045494	1080	-5.90	1.66	12	0.41	-703.00	2497.00	11340	20231220	-63.45	3605	20241206	14.98	10240	-59.52	20240103	3605	14.98	20241206	10240	-59.52	20240103	3605	14.98	20241206	0.01	N	321550	500	130 억	158148	N	N	N	N
37	20241224	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	-20	5	-0.49	448216595	103547	280.03	4340	4650	4100	5350	2885	4120	4328.93	0.61	0	-36282	4466	4292	4206	4032	3946	4250	3990	130	1230	500	2960	5	1	26045494	1068	-5.83	1.64	12	0.40	-703.00	2497.00	11340	20231220	-63.84	3605	20241206	13.73	10240	-59.96	20240103	3605	13.73	20241206	10240	-59.96	20240103	3605	13.73	20241206	0.01	N	321550	500	130 억	158148	N	N	N	N
38	20241224	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4125	5	2	0.12	420941825	96900	262.05	4340	4650	4100	5350	2885	4120	4344.43	0.61	0	-35677	4466	4292	4206	4032	3946	4250	3990	130	1230	500	2960	5	1	26045494	1074	-5.87	1.65	12	0.37	-703.00	2497.00	11340	20231220	-63.62	3605	20241206	14.42	10240	-59.72	20240103	3605	14.42	20241206	10240	-59.72	20240103	3605	14.42	20241206	0.01	N	321550	500	130 억	158148	N	N	N	N
39	20241224	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4125	5	2	0.12	406775555	93463	252.76	4340	4650	4100	5350	2885	4120	4352.64	0.61	0	-35409	4466	4292	4206	4032	3946	4250	3990	130	1230	500	2960	5	1	26045494	1074	-5.87	1.65	12	0.36	-703.00	2497.00	11340	20231220	-63.62	3605	20241206	14.42	10240	-59.72	20240103	3605	14.42	20241206	10240	-59.72	20240103	3605	14.42	20241206	0.01	N	321550	500	130 억	158148	N	N	N	N
40	20241224	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	40	2	0.97	377462730	86352	233.53	4340	4650	4135	5350	2885	4120	4371.65	0.61	0	-35228	4466	4292	4206	4032	3946	4250	3990	130	1230	500	2960	5	1	26045494	1083	-5.92	1.67	12	0.33	-703.00	2497.00	11340	20231220	-63.32	3605	20241206	15.40	10240	-59.38	20240103	3605	15.40	20241206	10240	-59.38	20240103	3605	15.40	20241206	0.01	N	321550	500	130 억	158148	N	N	N	N
41	20241224	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	70	2	1.70	298860190	67548	182.68	4340	4650	4155	5350	2885	4120	4425.09	0.61	0	-24422	4466	4292	4206	4032	3946	4250	3990	130	1230	500	2960	5	1	26045494	1091	-5.96	1.68	12	0.26	-703.00	2497.00	11340	20231220	-63.05	3605	20241206	16.23	10240	-59.08	20240103	3605	16.23	20241206	10240	-59.08	20240103	3605	16.23	20241206	0.01	N	321550	500	130 억	158148	N	N	N	N
42	20241223	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	-150	5	-3.51	153270300	36356	97.42	4365	4380	4120	5550	2990	4270	4215.82	0.60	0	1893	4603	4436	4323	4156	4043	4380	4100	130	1280	500	3070	5	1	26045494	1073	-5.86	1.65	12	0.14	-703.00	2497.00	11340	20231220	-63.67	3605	20241206	14.29	10240	-59.77	20240103	3605	14.29	20241206	10240	-59.77	20240103	3605	14.29	20241206	0.00	N	321550	500	130 억	156506	N	N	N	N
43	20241223	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	-50	5	-1.17	102357885	24105	64.59	4365	4380	4200	5550	2990	4270	4246.33	0.60	0	2046	4603	4436	4323	4156	4043	4380	4100	130	1280	500	3070	5	1	26045494	1099	-6.00	1.69	12	0.09	-703.00	2497.00	11340	20231220	-62.79	3605	20241206	17.06	10240	-58.79	20240103	3605	17.06	20241206	10240	-58.79	20240103	3605	17.06	20241206	0.00	N	321550	500	130 억	156506	N	N	N	N
44	20241223	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	-30	5	-0.70	85096065	20024	53.65	4365	4380	4200	5550	2990	4270	4249.70	0.60	0	1926	4603	4436	4323	4156	4043	4380	4100	130	1280	500	3070	5	1	26045494	1104	-6.03	1.70	12	0.08	-703.00	2497.00	11340	20231220	-62.61	3605	20241206	17.61	10240	-58.59	20240103	3605	17.61	20241206	10240	-58.59	20240103	3605	17.61	20241206	0.00	N	321550	500	130 억	156506	N	N	N	N
45	20241223	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	-45	5	-1.05	80275880	18884	50.60	4365	4380	4200	5550	2990	4270	4251.00	0.60	0	2133	4603	4436	4323	4156	4043	4380	4100	130	1280	500	3070	5	1	26045494	1100	-6.01	1.69	12	0.07	-703.00	2497.00	11340	20231220	-62.74	3605	20241206	17.20	10240	-58.74	20240103	3605	17.20	20241206	10240	-58.74	20240103	3605	17.20	20241206	0.00	N	321550	500	130 억	156506	N	N	N	N
46	20241223	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	-45	5	-1.05	74467970	17510	46.92	4365	4380	4200	5550	2990	4270	4252.88	0.60	0	2439	4603	4436	4323	4156	4043	4380	4100	130	1280	500	3070	5	1	26045494	1100	-6.01	1.69	12	0.07	-703.00	2497.00	11340	20231220	-62.74	3605	20241206	17.20	10240	-58.74	20240103	3605	17.20	20241206	10240	-58.74	20240103	3605	17.20	20241206	0.00	N	321550	500	130 억	156506	N	N	N	N
47	20241223	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	-35	5	-0.82	56485945	13265	35.54	4365	4380	4200	5550	2990	4270	4258.27	0.60	0	1872	4603	4436	4323	4156	4043	4380	4100	130	1280	500	3070	5	1	26045494	1103	-6.02	1.70	12	0.05	-703.00	2497.00	11340	20231220	-62.65	3605	20241206	17.48	10240	-58.64	20240103	3605	17.48	20241206	10240	-58.64	20240103	3605	17.48	20241206	0.00	N	321550	500	130 억	156506	N	N	N	N
48	20241223	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4300	30	2	0.70	45025290	10561	28.30	4365	4380	4200	5550	2990	4270	4263.35	0.60	0	1792	4603	4436	4323	4156	4043	4380	4100	130	1280	500	3070	5	1	26045494	1120	-6.12	1.72	12	0.04	-703.00	2497.00	11340	20231220	-62.08	3605	20241206	19.28	10240	-58.01	20240103	3605	19.28	20241206	10240	-58.01	20240103	3605	19.28	20241206	0.00	N	321550	500	130 억	156506	N	N	N	N
49	20241223	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4295	25	2	0.59	6787995	1574	4.22	4365	4380	4255	5550	2990	4270	4312.58	0.60	0	-446	4603	4436	4323	4156	4043	4380	4100	130	1280	500	3070	5	1	26045494	1119	-6.11	1.72	12	0.01	-703.00	2497.00	11340	20231220	-62.13	3605	20241206	19.14	10240	-58.06	20240103	3605	19.14	20241206	10240	-58.06	20240103	3605	19.14	20241206	0.00	N	321550	500	130 억	156506	N	N	N	N
50	20241220	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	-130	5	-2.95	159868760	37320	42.93	4400	4490	4210	5720	3080	4400	4283.73	0.65	0	-14004	5113	4756	4478	4121	3843	4935	4300	130	1320	500	3160	5	1	26045494	1112	-6.07	1.71	12	0.14	-703.00	2497.00	11340	20231220	-62.35	3605	20241206	18.45	10240	-58.30	20240103	3605	18.45	20241206	11340	-62.35	20231220	3605	18.45	20241206	0.00	N	321550	500	130 억	170510	N	N	N	N
51	20241220	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4410	10	2	0.23	142284065	33221	38.22	4400	4490	4210	5720	3080	4400	4282.96	0.65	0	-13088	5113	4756	4478	4121	3843	4935	4300	130	1320	500	3160	5	1	26045494	1149	-6.27	1.77	12	0.13	-703.00	2497.00	11340	20231220	-61.11	3605	20241206	22.33	10240	-56.93	20240103	3605	22.33	20241206	11340	-61.11	20231220	3605	22.33	20241206	0.00	N	321550	500	130 억	170510	N	N	N	N
52	20241220	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-150	5	-3.41	115512170	27047	31.12	4400	4490	4210	5720	3080	4400	4270.79	0.65	0	-10555	5113	4756	4478	4121	3843	4935	4300	130	1320	500	3160	5	1	26045494	1107	-6.05	1.70	12	0.10	-703.00	2497.00	11340	20231220	-62.52	3605	20241206	17.89	10240	-58.50	20240103	3605	17.89	20241206	11340	-62.52	20231220	3605	17.89	20241206	0.00	N	321550	500	130 억	170510	N	N	N	N
53	20241220	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	-165	5	-3.75	94971195	22192	25.53	4400	4490	4235	5720	3080	4400	4279.52	0.65	0	-7750	5113	4756	4478	4121	3843	4935	4300	130	1320	500	3160	5	1	26045494	1103	-6.02	1.70	12	0.09	-703.00	2497.00	11340	20231220	-62.65	3605	20241206	17.48	10240	-58.64	20240103	3605	17.48	20241206	11340	-62.65	20231220	3605	17.48	20241206	0.00	N	321550	500	130 억	170510	N	N	N	N
54	20241220	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4315	-85	5	-1.93	73301010	17121	19.70	4400	4490	4250	5720	3080	4400	4281.35	0.65	0	-8343	5113	4756	4478	4121	3843	4935	4300	130	1320	500	3160	5	1	26045494	1124	-6.14	1.73	12	0.07	-703.00	2497.00	11340	20231220	-61.95	3605	20241206	19.69	10240	-57.86	20240103	3605	19.69	20241206	11340	-61.95	20231220	3605	19.69	20241206	0.00	N	321550	500	130 억	170510	N	N	N	N
55	20241220	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4265	-135	5	-3.07	34868725	8136	9.36	4400	4490	4250	5720	3080	4400	4285.73	0.65	0	-4986	5113	4756	4478	4121	3843	4935	4300	130	1320	500	3160	5	1	26045494	1111	-6.07	1.71	12	0.03	-703.00	2497.00	11340	20231220	-62.39	3605	20241206	18.31	10240	-58.35	20240103	3605	18.31	20241206	11340	-62.39	20231220	3605	18.31	20241206	0.00	N	321550	500	130 억	170510	N	N	N	N
56	20241220	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	-120	5	-2.73	20207075	4709	5.42	4400	4490	4250	5720	3080	4400	4291.16	0.65	0	-2129	5113	4756	4478	4121	3843	4935	4300	130	1320	500	3160	5	1	26045494	1115	-6.09	1.71	12	0.02	-703.00	2497.00	11340	20231220	-62.26	3605	20241206	18.72	10240	-58.20	20240103	3605	18.72	20241206	11340	-62.26	20231220	3605	18.72	20241206	0.00	N	321550	500	130 억	170510	N	N	N	N
57	20241220	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	-120	5	-2.73	3617205	832	0.96	4400	4490	4280	5720	3080	4400	4347.60	0.65	0	-382	5113	4756	4478	4121	3843	4935	4300	130	1320	500	3160	5	1	26045494	1115	-6.09	1.71	12	0.00	-703.00	2497.00	11340	20231220	-62.26	3605	20241206	18.72	10240	-58.20	20240103	3605	18.72	20241206	11340	-62.26	20231220	3605	18.72	20241206	0.00	N	321550	500	130 억	170510	N	N	N	N
58	20241219	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4400	-25	5	-0.56	379618905	86723	182.65	4395	4835	4200	5750	3100	4425	4377.35	0.73	0	-19408	4658	4541	4333	4216	4008	4600	4275	130	1325	500	3180	5	1	26045494	1146	-6.26	1.76	12	0.33	-703.00	2497.00	11340	20231220	-61.20	3605	20241206	22.05	10240	-57.03	20240103	3605	22.05	20241206	11340	-61.20	20231220	3605	22.05	20241206	0.00	N	321550	500	130 억	189826	N	N	N	N
59	20241219	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4385	-40	5	-0.90	356870695	81477	171.60	4395	4835	4200	5750	3100	4425	4380.02	0.73	0	-20126	4658	4541	4333	4216	4008	4600	4275	130	1325	500	3180	5	1	26045494	1142	-6.24	1.76	12	0.31	-703.00	2497.00	11340	20231220	-61.33	3605	20241206	21.64	10240	-57.18	20240103	3605	21.64	20241206	11340	-61.33	20231220	3605	21.64	20241206	0.00	N	321550	500	130 억	189826	N	N	N	N
60	20241219	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4380	-45	5	-1.02	305040790	69567	146.52	4395	4835	4200	5750	3100	4425	4384.85	0.73	0	-16754	4658	4541	4333	4216	4008	4600	4275	130	1325	500	3180	5	1	26045494	1141	-6.23	1.75	12	0.27	-703.00	2497.00	11340	20231220	-61.38	3605	20241206	21.50	10240	-57.23	20240103	3605	21.50	20241206	11340	-61.38	20231220	3605	21.50	20241206	0.00	N	321550	500	130 억	189826	N	N	N	N
61	20241219	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4350	-75	5	-1.69	294410025	67133	141.39	4395	4835	4200	5750	3100	4425	4385.47	0.73	0	-16070	4658	4541	4333	4216	4008	4600	4275	130	1325	500	3180	5	1	26045494	1133	-6.19	1.74	12	0.26	-703.00	2497.00	11340	20231220	-61.64	3605	20241206	20.67	10240	-57.52	20240103	3605	20.67	20241206	11340	-61.64	20231220	3605	20.67	20241206	0.00	N	321550	500	130 억	189826	N	N	N	N
62	20241219	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4305	-120	5	-2.71	286809140	65378	137.69	4395	4835	4200	5750	3100	4425	4386.94	0.73	0	-14457	4658	4541	4333	4216	4008	4600	4275	130	1325	500	3180	5	1	26045494	1121	-6.12	1.72	12	0.25	-703.00	2497.00	11340	20231220	-62.04	3605	20241206	19.42	10240	-57.96	20240103	3605	19.42	20241206	11340	-62.04	20231220	3605	19.42	20241206	0.00	N	321550	500	130 억	189826	N	N	N	N
63	20241219	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4285	-140	5	-3.16	136500080	32007	67.41	4395	4395	4200	5750	3100	4425	4264.69	0.73	0	-5691	4658	4541	4333	4216	4008	4600	4275	130	1325	500	3180	5	1	26045494	1116	-6.10	1.72	12	0.12	-703.00	2497.00	11340	20231220	-62.21	3605	20241206	18.86	10240	-58.15	20240103	3605	18.86	20241206	11340	-62.21	20231220	3605	18.86	20241206	0.00	N	321550	500	130 억	189826	N	N	N	N
64	20241219	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4275	-150	5	-3.39	60955370	14243	30.00	4395	4395	4240	5750	3100	4425	4279.67	0.73	0	1879	4658	4541	4333	4216	4008	4600	4275	130	1325	500	3180	5	1	26045494	1113	-6.08	1.71	12	0.05	-703.00	2497.00	11340	20231220	-62.30	3605	20241206	18.59	10240	-58.25	20240103	3605	18.59	20241206	11340	-62.30	20231220	3605	18.59	20241206	0.00	N	321550	500	130 억	189826	N	N	N	N
65	20241219	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	-145	5	-3.28	37783300	8816	18.57	4395	4395	4270	5750	3100	4425	4285.76	0.73	0	6152	4658	4541	4333	4216	4008	4600	4275	130	1325	500	3180	5	1	26045494	1115	-6.09	1.71	12	0.03	-703.00	2497.00	11340	20231220	-62.26	3605	20241206	18.72	10240	-58.20	20240103	3605	18.72	20241206	11340	-62.26	20231220	3605	18.72	20241206	0.00	N	321550	500	130 억	189826	N	N	N	N
66	20241218	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4425	175	2	4.12	198080820	46421	115.09	4260	4450	4125	5520	2975	4250	4267.05	0.72	0	-137	4373	4311	4188	4126	4003	4342	4157	130	1270	500	3060	5	1	26045494	1153	-6.29	1.77	12	0.18	-703.00	2497.00	11340	20231220	-60.98	3605	20241206	22.75	10240	-56.79	20240103	3605	22.75	20241206	11340	-60.98	20231220	3605	22.75	20241206	0.00	N	321550	500	130 억	187206	N	N	N	N
67	20241218	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4445	195	2	4.59	190238100	44648	110.70	4260	4450	4125	5520	2975	4250	4260.84	0.72	0	-345	4373	4311	4188	4126	4003	4342	4157	130	1270	500	3060	5	1	26045494	1158	-6.32	1.78	12	0.17	-703.00	2497.00	11340	20231220	-60.80	3605	20241206	23.30	10240	-56.59	20240103	3605	23.30	20241206	11340	-60.80	20231220	3605	23.30	20241206	0.00	N	321550	500	130 억	187206	N	N	N	N
68	20241218	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4290	40	2	0.94	116460755	27829	69.00	4260	4290	4125	5520	2975	4250	4184.87	0.72	0	505	4373	4311	4188	4126	4003	4342	4157	130	1270	500	3060	5	1	26045494	1117	-6.10	1.72	12	0.11	-703.00	2497.00	11340	20231220	-62.17	3605	20241206	19.00	10240	-58.11	20240103	3605	19.00	20241206	11340	-62.17	20231220	3605	19.00	20241206	0.00	N	321550	500	130 억	187206	N	N	N	N
69	20241218	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	-80	5	-1.88	84373635	20207	50.10	4260	4260	4125	5520	2975	4250	4175.47	0.72	0	-3948	4373	4311	4188	4126	4003	4342	4157	130	1270	500	3060	5	1	26045494	1086	-5.93	1.67	12	0.08	-703.00	2497.00	11340	20231220	-63.23	3605	20241206	15.67	10240	-59.28	20240103	3605	15.67	20241206	11340	-63.23	20231220	3605	15.67	20241206	0.00	N	321550	500	130 억	187206	N	N	N	N
70	20241218	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	-90	5	-2.12	77592055	18580	46.07	4260	4260	4125	5520	2975	4250	4176.11	0.72	0	-4283	4373	4311	4188	4126	4003	4342	4157	130	1270	500	3060	5	1	26045494	1083	-5.92	1.67	12	0.07	-703.00	2497.00	11340	20231220	-63.32	3605	20241206	15.40	10240	-59.38	20240103	3605	15.40	20241206	11340	-63.32	20231220	3605	15.40	20241206	0.00	N	321550	500	130 억	187206	N	N	N	N
71	20241218	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4175	-75	5	-1.76	68439110	16385	40.62	4260	4260	4125	5520	2975	4250	4176.94	0.72	0	-4142	4373	4311	4188	4126	4003	4342	4157	130	1270	500	3060	5	1	26045494	1087	-5.94	1.67	12	0.06	-703.00	2497.00	11340	20231220	-63.18	3605	20241206	15.81	10240	-59.23	20240103	3605	15.81	20241206	11340	-63.18	20231220	3605	15.81	20241206	0.00	N	321550	500	130 억	187206	N	N	N	N
72	20241218	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4210	-40	5	-0.94	39168295	9369	23.23	4260	4260	4125	5520	2975	4250	4180.63	0.72	0	-6620	4373	4311	4188	4126	4003	4342	4157	130	1270	500	3060	5	1	26045494	1097	-5.99	1.69	12	0.04	-703.00	2497.00	11340	20231220	-62.87	3605	20241206	16.78	10240	-58.89	20240103	3605	16.78	20241206	11340	-62.87	20231220	3605	16.78	20241206	0.00	N	321550	500	130 억	187206	N	N	N	N
73	20241218	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	-45	5	-1.06	8772170	2081	5.16	4260	4260	4155	5520	2975	4250	4215.36	0.72	0	-1728	4373	4311	4188	4126	4003	4342	4157	130	1270	500	3060	5	1	26045494	1095	-5.98	1.68	12	0.01	-703.00	2497.00	11340	20231220	-62.92	3605	20241206	16.64	10240	-58.94	20240103	3605	16.64	20241206	11340	-62.92	20231220	3605	16.64	20241206	0.00	N	321550	500	130 억	187206	N	N	N	N
74	20241217	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	105	2	2.53	167225400	40333	161.10	4200	4250	4065	5380	2905	4145	4146.12	0.70	0	4383	4385	4265	4180	4060	3975	4222	4017	130	1235	500	2980	5	1	26045494	1107	-6.05	1.70	12	0.15	-703.00	2497.00	11340	20231220	-62.52	3605	20241206	17.89	10240	-58.50	20240103	3605	17.89	20241206	11340	-62.52	20231220	3605	17.89	20241206	0.00	N	321550	500	130 억	182825	N	N	N	N
75	20241217	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	80	2	1.93	161069830	38877	155.28	4200	4225	4065	5380	2905	4145	4143.06	0.70	0	4012	4385	4265	4180	4060	3975	4222	4017	130	1235	500	2980	5	1	26045494	1100	-6.01	1.69	12	0.15	-703.00	2497.00	11340	20231220	-62.74	3605	20241206	17.20	10240	-58.74	20240103	3605	17.20	20241206	11340	-62.74	20231220	3605	17.20	20241206	0.00	N	321550	500	130 억	182825	N	N	N	N
76	20241217	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4180	35	2	0.84	130997820	31689	126.57	4200	4215	4065	5380	2905	4145	4133.86	0.70	0	1634	4385	4265	4180	4060	3975	4222	4017	130	1235	500	2980	5	1	26045494	1089	-5.95	1.67	12	0.12	-703.00	2497.00	11340	20231220	-63.14	3605	20241206	15.95	10240	-59.18	20240103	3605	15.95	20241206	11340	-63.14	20231220	3605	15.95	20241206	0.00	N	321550	500	130 억	182825	N	N	N	N
77	20241217	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	-10	5	-0.24	102598340	24911	99.50	4200	4200	4065	5380	2905	4145	4118.60	0.70	0	-3603	4385	4265	4180	4060	3975	4222	4017	130	1235	500	2980	5	1	26045494	1077	-5.88	1.66	12	0.10	-703.00	2497.00	11340	20231220	-63.54	3605	20241206	14.70	10240	-59.62	20240103	3605	14.70	20241206	11340	-63.54	20231220	3605	14.70	20241206	0.00	N	321550	500	130 억	182825	N	N	N	N
78	20241217	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4140	-5	5	-0.12	94888990	23049	92.06	4200	4200	4065	5380	2905	4145	4116.84	0.70	0	-4434	4385	4265	4180	4060	3975	4222	4017	130	1235	500	2980	5	1	26045494	1078	-5.89	1.66	12	0.09	-703.00	2497.00	11340	20231220	-63.49	3605	20241206	14.84	10240	-59.57	20240103	3605	14.84	20241206	11340	-63.49	20231220	3605	14.84	20241206	0.00	N	321550	500	130 억	182825	N	N	N	N
79	20241217	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	-45	5	-1.09	73132900	17766	70.96	4200	4200	4065	5380	2905	4145	4116.45	0.70	0	-3972	4385	4265	4180	4060	3975	4222	4017	130	1235	500	2980	5	1	26045494	1068	-5.83	1.64	12	0.07	-703.00	2497.00	11340	20231220	-63.84	3605	20241206	13.73	10240	-59.96	20240103	3605	13.73	20241206	11340	-63.84	20231220	3605	13.73	20241206	0.00	N	321550	500	130 억	182825	N	N	N	N
80	20241217	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	-45	5	-1.09	57056970	13850	55.32	4200	4200	4065	5380	2905	4145	4119.64	0.70	0	-5570	4385	4265	4180	4060	3975	4222	4017	130	1235	500	2980	5	1	26045494	1068	-5.83	1.64	12	0.05	-703.00	2497.00	11340	20231220	-63.84	3605	20241206	13.73	10240	-59.96	20240103	3605	13.73	20241206	11340	-63.84	20231220	3605	13.73	20241206	0.00	N	321550	500	130 억	182825	N	N	N	N
81	20241217	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	-25	5	-0.60	22935735	5541	22.13	4200	4200	4100	5380	2905	4145	4139.28	0.70	0	-4527	4385	4265	4180	4060	3975	4222	4017	130	1235	500	2980	5	1	26045494	1073	-5.86	1.65	12	0.02	-703.00	2497.00	11340	20231220	-63.67	3605	20241206	14.29	10240	-59.77	20240103	3605	14.29	20241206	11340	-63.67	20231220	3605	14.29	20241206	0.00	N	321550	500	130 억	182825	N	N	N	N
82	20241216	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4145	-70	5	-1.66	103952625	25036	50.88	4220	4300	4095	5470	2955	4215	4152.27	0.71	0	-3135	4365	4290	4140	4065	3915	4327	4102	130	1255	500	3030	5	1	26045494	1080	-5.90	1.66	12	0.10	-703.00	2497.00	11340	20231220	-63.45	3605	20241206	14.98	10240	-59.52	20240103	3605	14.98	20241206	11340	-63.45	20231220	3605	14.98	20241206	0.00	N	321550	500	130 억	185960	N	N	N	N
83	20241216	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4110	-105	5	-2.49	65076390	15585	31.67	4220	4300	4105	5470	2955	4215	4175.58	0.71	0	-3634	4365	4290	4140	4065	3915	4327	4102	130	1255	500	3030	5	1	26045494	1070	-5.85	1.65	12	0.06	-703.00	2497.00	11340	20231220	-63.76	3605	20241206	14.01	10240	-59.86	20240103	3605	14.01	20241206	11340	-63.76	20231220	3605	14.01	20241206	0.00	N	321550	500	130 억	185960	N	N	N	N
84	20241216	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	-95	5	-2.25	57821395	13820	28.09	4220	4300	4105	5470	2955	4215	4183.89	0.71	0	-3670	4365	4290	4140	4065	3915	4327	4102	130	1255	500	3030	5	1	26045494	1073	-5.86	1.65	12	0.05	-703.00	2497.00	11340	20231220	-63.67	3605	20241206	14.29	10240	-59.77	20240103	3605	14.29	20241206	11340	-63.67	20231220	3605	14.29	20241206	0.00	N	321550	500	130 억	185960	N	N	N	N
85	20241216	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	-80	5	-1.90	48487730	11556	23.49	4220	4300	4135	5470	2955	4215	4195.89	0.71	0	-3500	4365	4290	4140	4065	3915	4327	4102	130	1255	500	3030	5	1	26045494	1077	-5.88	1.66	12	0.04	-703.00	2497.00	11340	20231220	-63.54	3605	20241206	14.70	10240	-59.62	20240103	3605	14.70	20241206	11340	-63.54	20231220	3605	14.70	20241206	0.00	N	321550	500	130 억	185960	N	N	N	N
86	20241216	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4175	-40	5	-0.95	42456825	10102	20.53	4220	4300	4160	5470	2955	4215	4202.81	0.71	0	-4110	4365	4290	4140	4065	3915	4327	4102	130	1255	500	3030	5	1	26045494	1087	-5.94	1.67	12	0.04	-703.00	2497.00	11340	20231220	-63.18	3605	20241206	15.81	10240	-59.23	20240103	3605	15.81	20241206	11340	-63.18	20231220	3605	15.81	20241206	0.00	N	321550	500	130 억	185960	N	N	N	N
87	20241216	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4180	-35	5	-0.83	39051775	9287	18.87	4220	4300	4160	5470	2955	4215	4204.99	0.71	0	-4124	4365	4290	4140	4065	3915	4327	4102	130	1255	500	3030	5	1	26045494	1089	-5.95	1.67	12	0.04	-703.00	2497.00	11340	20231220	-63.14	3605	20241206	15.95	10240	-59.18	20240103	3605	15.95	20241206	11340	-63.14	20231220	3605	15.95	20241206	0.00	N	321550	500	130 억	185960	N	N	N	N
88	20241216	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4175	-40	5	-0.95	32314190	7671	15.59	4220	4300	4160	5470	2955	4215	4212.51	0.71	0	-3470	4365	4290	4140	4065	3915	4327	4102	130	1255	500	3030	5	1	26045494	1087	-5.94	1.67	12	0.03	-703.00	2497.00	11340	20231220	-63.18	3605	20241206	15.81	10240	-59.23	20240103	3605	15.81	20241206	11340	-63.18	20231220	3605	15.81	20241206	0.00	N	321550	500	130 억	185960	N	N	N	N
89	20241216	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	15	2	0.36	6463355	1530	3.11	4220	4300	4215	5470	2955	4215	4224.42	0.71	0	-1478	4365	4290	4140	4065	3915	4327	4102	130	1255	500	3030	5	1	26045494	1102	-6.02	1.69	12	0.01	-703.00	2497.00	11340	20231220	-62.70	3605	20241206	17.34	10240	-58.69	20240103	3605	17.34	20241206	11340	-62.70	20231220	3605	17.34	20241206	0.00	N	321550	500	130 억	185960	N	N	N	N
90	20241213	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4215	145	2	3.56	201257495	48989	83.34	4065	4215	3990	5290	2850	4070	4108.22	0.66	0	12973	4330	4200	4070	3940	3810	4135	3875	130	1220	500	2930	5	1	26045494	1098	-6.00	1.69	12	0.19	-703.00	2497.00	11340	20231220	-62.83	3605	20241206	16.92	10240	-58.84	20240103	3605	16.92	20241206	11340	-62.83	20231220	3605	16.92	20241206	0.00	N	321550	500	130 억	172975	N	N	N	N
91	20241213	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	120	2	2.95	165421100	40461	68.83	4065	4190	3990	5290	2850	4070	4088.41	0.66	0	13383	4330	4200	4070	3940	3810	4135	3875	130	1220	500	2930	5	1	26045494	1091	-5.96	1.68	12	0.16	-703.00	2497.00	11340	20231220	-63.05	3605	20241206	16.23	10240	-59.08	20240103	3605	16.23	20241206	11340	-63.05	20231220	3605	16.23	20241206	0.00	N	321550	500	130 억	172975	N	N	N	N
92	20241213	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4130	60	2	1.47	130506815	32039	54.50	4065	4170	3990	5290	2850	4070	4073.37	0.66	0	12324	4330	4200	4070	3940	3810	4135	3875	130	1220	500	2930	5	1	26045494	1076	-5.87	1.65	12	0.12	-703.00	2497.00	11340	20231220	-63.58	3605	20241206	14.56	10240	-59.67	20240103	3605	14.56	20241206	11340	-63.58	20231220	3605	14.56	20241206	0.00	N	321550	500	130 억	172975	N	N	N	N
93	20241213	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	50	2	1.23	115055100	28309	48.16	4065	4150	3990	5290	2850	4070	4064.26	0.66	0	10433	4330	4200	4070	3940	3810	4135	3875	130	1220	500	2930	5	1	26045494	1073	-5.86	1.65	12	0.11	-703.00	2497.00	11340	20231220	-63.67	3605	20241206	14.29	10240	-59.77	20240103	3605	14.29	20241206	11340	-63.67	20231220	3605	14.29	20241206	0.00	N	321550	500	130 억	172975	N	N	N	N
94	20241213	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4110	40	2	0.98	96456240	23800	40.49	4065	4120	3990	5290	2850	4070	4052.78	0.66	0	7395	4330	4200	4070	3940	3810	4135	3875	130	1220	500	2930	5	1	26045494	1070	-5.85	1.65	12	0.09	-703.00	2497.00	11340	20231220	-63.76	3605	20241206	14.01	10240	-59.86	20240103	3605	14.01	20241206	11340	-63.76	20231220	3605	14.01	20241206	0.00	N	321550	500	130 억	172975	N	N	N	N
95	20241213	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4040	-30	5	-0.74	43921585	10921	18.58	4065	4065	3990	5290	2850	4070	4021.75	0.66	0	3503	4330	4200	4070	3940	3810	4135	3875	130	1220	500	2930	5	1	26045494	1052	-5.75	1.62	12	0.04	-703.00	2497.00	11340	20231220	-64.37	3605	20241206	12.07	10240	-60.55	20240103	3605	12.07	20241206	11340	-64.37	20231220	3605	12.07	20241206	0.00	N	321550	500	130 억	172975	N	N	N	N
96	20241213	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4020	-50	5	-1.23	28151835	7019	11.94	4065	4065	3990	5290	2850	4070	4010.80	0.66	0	1171	4330	4200	4070	3940	3810	4135	3875	130	1220	500	2930	5	1	26045494	1047	-5.72	1.61	12	0.03	-703.00	2497.00	11340	20231220	-64.55	3605	20241206	11.51	10240	-60.74	20240103	3605	11.51	20241206	11340	-64.55	20231220	3605	11.51	20241206	0.00	N	321550	500	130 억	172975	N	N	N	N
97	20241213	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4020	-50	5	-1.23	4560030	1134	1.93	4065	4065	3995	5290	2850	4070	4021.19	0.66	0	288	4330	4200	4070	3940	3810	4135	3875	130	1220	500	2930	5	1	26045494	1047	-5.72	1.61	12	0.00	-703.00	2497.00	11340	20231220	-64.55	3605	20241206	11.51	10240	-60.74	20240103	3605	11.51	20241206	11340	-64.55	20231220	3605	11.51	20241206	0.00	N	321550	500	130 억	172975	N	N	N	N
98	20241212	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	-40	5	-0.97	234547370	58594	88.30	4200	4200	3940	5340	2880	4110	4002.92	0.68	0	-4720	4273	4191	4038	3956	3803	4232	3997	130	1230	500	2950	5	1	26045494	1060	-5.79	1.63	12	0.22	-703.00	2497.00	11340	20231220	-64.11	3605	20241206	12.90	10240	-60.25	20240103	3605	12.90	20241206	11340	-64.11	20231220	3605	12.90	20241206	0.00	N	321550	500	130 억	177623	N	N	N	N
99	20241212	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4015	-95	5	-2.31	214197340	53537	80.68	4200	4200	3940	5340	2880	4110	4000.92	0.68	0	-4770	4273	4191	4038	3956	3803	4232	3997	130	1230	500	2950	5	1	26045494	1046	-5.71	1.61	12	0.21	-703.00	2497.00	11340	20231220	-64.59	3605	20241206	11.37	10240	-60.79	20240103	3605	11.37	20241206	11340	-64.59	20231220	3605	11.37	20241206	0.00	N	321550	500	130 억	177623	N	N	N	N
100	20241212	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	-140	5	-3.41	197949195	49461	74.54	4200	4200	3940	5340	2880	4110	4002.13	0.68	0	-3959	4273	4191	4038	3956	3803	4232	3997	130	1230	500	2950	5	1	26045494	1034	-5.65	1.59	12	0.19	-703.00	2497.00	11340	20231220	-64.99	3605	20241206	10.12	10240	-61.23	20240103	3605	10.12	20241206	11340	-64.99	20231220	3605	10.12	20241206	0.00	N	321550	500	130 억	177623	N	N	N	N
101	20241212	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	-140	5	-3.41	180502095	45057	67.90	4200	4200	3945	5340	2880	4110	4006.08	0.68	0	-2166	4273	4191	4038	3956	3803	4232	3997	130	1230	500	2950	5	1	26045494	1034	-5.65	1.59	12	0.17	-703.00	2497.00	11340	20231220	-64.99	3605	20241206	10.12	10240	-61.23	20240103	3605	10.12	20241206	11340	-64.99	20231220	3605	10.12	20241206	0.00	N	321550	500	130 억	177623	N	N	N	N
102	20241212	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3995	-115	5	-2.80	131592035	32716	49.30	4200	4200	3980	5340	2880	4110	4022.25	0.68	0	-3774	4273	4191	4038	3956	3803	4232	3997	130	1230	500	2950	5	1	26045494	1041	-5.68	1.60	12	0.13	-703.00	2497.00	11340	20231220	-64.77	3605	20241206	10.82	10240	-60.99	20240103	3605	10.82	20241206	11340	-64.77	20231220	3605	10.82	20241206	0.00	N	321550	500	130 억	177623	N	N	N	N
103	20241212	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	-105	5	-2.55	94958380	23546	35.48	4200	4200	3980	5340	2880	4110	4032.89	0.68	0	-1330	4273	4191	4038	3956	3803	4232	3997	130	1230	500	2950	5	1	26045494	1043	-5.70	1.60	12	0.09	-703.00	2497.00	11340	20231220	-64.68	3605	20241206	11.10	10240	-60.89	20240103	3605	11.10	20241206	11340	-64.68	20231220	3605	11.10	20241206	0.00	N	321550	500	130 억	177623	N	N	N	N
104	20241212	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3985	-125	5	-3.04	71120450	17582	26.50	4200	4200	3985	5340	2880	4110	4045.07	0.68	0	-801	4273	4191	4038	3956	3803	4232	3997	130	1230	500	2950	5	1	26045494	1038	-5.67	1.60	12	0.07	-703.00	2497.00	11340	20231220	-64.86	3605	20241206	10.54	10240	-61.08	20240103	3605	10.54	20241206	11340	-64.86	20231220	3605	10.54	20241206	0.00	N	321550	500	130 억	177623	N	N	N	N
105	20241212	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	-10	5	-0.24	6047240	1473	2.22	4200	4200	4005	5340	2880	4110	4105.39	0.68	0	431	4273	4191	4038	3956	3803	4232	3997	130	1230	500	2950	5	1	26045494	1068	-5.83	1.64	12	0.01	-703.00	2497.00	11340	20231220	-63.84	3605	20241206	13.73	10240	-59.96	20240103	3605	13.73	20241206	11340	-63.84	20231220	3605	13.73	20241206	0.00	N	321550	500	130 억	177623	N	N	N	N
106	20241211	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4110	225	2	5.79	267965675	66213	98.57	3885	4120	3885	5050	2720	3885	4047.03	0.61	0	18184	4075	3980	3805	3710	3535	4027	3757	130	1165	500	2790	5	1	26045494	1070	-5.85	1.65	12	0.25	-703.00	2497.00	11340	20231220	-63.76	3605	20241206	14.01	10240	-59.86	20240103	3605	14.01	20241206	11340	-63.76	20231220	3605	14.01	20241206	0.00	N	321550	500	130 억	159498	N	N	N	N
107	20241211	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4075	190	2	4.89	240678580	59551	88.65	3885	4120	3885	5050	2720	3885	4041.55	0.61	0	15110	4075	3980	3805	3710	3535	4027	3757	130	1165	500	2790	5	1	26045494	1061	-5.80	1.63	12	0.23	-703.00	2497.00	11340	20231220	-64.07	3605	20241206	13.04	10240	-60.21	20240103	3605	13.04	20241206	11340	-64.07	20231220	3605	13.04	20241206	0.00	N	321550	500	130 억	159498	N	N	N	N
108	20241211	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	115	2	2.96	216142270	53463	79.59	3885	4120	3885	5050	2720	3885	4042.84	0.61	0	11607	4075	3980	3805	3710	3535	4027	3757	130	1165	500	2790	5	1	26045494	1042	-5.69	1.60	12	0.21	-703.00	2497.00	11340	20231220	-64.73	3605	20241206	10.96	10240	-60.94	20240103	3605	10.96	20241206	11340	-64.73	20231220	3605	10.96	20241206	0.00	N	321550	500	130 억	159498	N	N	N	N
109	20241211	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3985	100	2	2.57	199466800	49300	73.39	3885	4120	3885	5050	2720	3885	4045.98	0.61	0	9401	4075	3980	3805	3710	3535	4027	3757	130	1165	500	2790	5	1	26045494	1038	-5.67	1.60	12	0.19	-703.00	2497.00	11340	20231220	-64.86	3605	20241206	10.54	10240	-61.08	20240103	3605	10.54	20241206	11340	-64.86	20231220	3605	10.54	20241206	0.00	N	321550	500	130 억	159498	N	N	N	N
110	20241211	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4015	130	2	3.35	166477180	41048	61.11	3885	4120	3885	5050	2720	3885	4055.67	0.61	0	7771	4075	3980	3805	3710	3535	4027	3757	130	1165	500	2790	5	1	26045494	1046	-5.71	1.61	12	0.16	-703.00	2497.00	11340	20231220	-64.59	3605	20241206	11.37	10240	-60.79	20240103	3605	11.37	20241206	11340	-64.59	20231220	3605	11.37	20241206	0.00	N	321550	500	130 억	159498	N	N	N	N
111	20241211	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4030	145	2	3.73	156971990	38688	57.59	3885	4120	3885	5050	2720	3885	4057.38	0.61	0	7492	4075	3980	3805	3710	3535	4027	3757	130	1165	500	2790	5	1	26045494	1050	-5.73	1.61	12	0.15	-703.00	2497.00	11340	20231220	-64.46	3605	20241206	11.79	10240	-60.64	20240103	3605	11.79	20241206	11340	-64.46	20231220	3605	11.79	20241206	0.00	N	321550	500	130 억	159498	N	N	N	N
112	20241211	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	185	2	4.76	125756780	31019	46.18	3885	4120	3885	5050	2720	3885	4054.19	0.61	0	9387	4075	3980	3805	3710	3535	4027	3757	130	1165	500	2790	5	1	26045494	1060	-5.79	1.63	12	0.12	-703.00	2497.00	11340	20231220	-64.11	3605	20241206	12.90	10240	-60.25	20240103	3605	12.90	20241206	11340	-64.11	20231220	3605	12.90	20241206	0.00	N	321550	500	130 억	159498	N	N	N	N
113	20241211	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3945	60	2	1.54	3827295	978	1.46	3885	3975	3885	5050	2720	3885	3913.39	0.61	0	-800	4075	3980	3805	3710	3535	4027	3757	130	1165	500	2790	5	1	26045494	1027	-5.61	1.58	12	0.00	-703.00	2497.00	11340	20231220	-65.21	3605	20241206	9.43	10240	-61.47	20240103	3605	9.43	20241206	11340	-65.21	20231220	3605	9.43	20241206	0.00	N	321550	500	130 억	159498	N	N	N	N
114	20241210	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3885	245	2	6.73	253717745	67172	107.51	3630	3900	3630	4730	2550	3640	3777.13	0.51	0	26286	3953	3796	3703	3546	3453	3750	3500	130	1090	500	2620	5	1	26045494	1012	-5.53	1.56	12	0.26	-703.00	2497.00	11340	20231220	-65.74	3605	20241206	7.77	10240	-62.06	20240103	3605	7.77	20241206	11340	-65.74	20231220	3605	7.77	20241206	0.00	N	321550	500	130 억	133222	N	N	N	N
115	20241210	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3850	210	2	5.77	239576725	63499	101.63	3630	3900	3630	4730	2550	3640	3772.92	0.51	0	26024	3953	3796	3703	3546	3453	3750	3500	130	1090	500	2620	5	1	26045494	1003	-5.48	1.54	12	0.24	-703.00	2497.00	11340	20231220	-66.05	3605	20241206	6.80	10240	-62.40	20240103	3605	6.80	20241206	11340	-66.05	20231220	3605	6.80	20241206	0.00	N	321550	500	130 억	133222	N	N	N	N
116	20241210	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3825	185	2	5.08	213230470	56599	90.59	3630	3900	3630	4730	2550	3640	3767.39	0.51	0	21041	3953	3796	3703	3546	3453	3750	3500	130	1090	500	2620	5	1	26045494	996	-5.44	1.53	12	0.22	-703.00	2497.00	11340	20231220	-66.27	3605	20241206	6.10	10240	-62.65	20240103	3605	6.10	20241206	11340	-66.27	20231220	3605	6.10	20241206	0.00	N	321550	500	130 억	133222	N	N	N	N
117	20241210	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3755	115	2	3.16	172000950	45762	73.24	3630	3900	3630	4730	2550	3640	3758.60	0.51	0	16884	3953	3796	3703	3546	3453	3750	3500	130	1090	500	2620	5	1	26045494	978	-5.34	1.50	12	0.18	-703.00	2497.00	11340	20231220	-66.89	3605	20241206	4.16	10240	-63.33	20240103	3605	4.16	20241206	11340	-66.89	20231220	3605	4.16	20241206	0.00	N	321550	500	130 억	133222	N	N	N	N
118	20241210	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3750	110	2	3.02	148754340	39575	63.34	3630	3900	3630	4730	2550	3640	3758.80	0.51	0	14390	3953	3796	3703	3546	3453	3750	3500	130	1090	500	2620	5	1	26045494	977	-5.33	1.50	12	0.15	-703.00	2497.00	11340	20231220	-66.93	3605	20241206	4.02	10240	-63.38	20240103	3605	4.02	20241206	11340	-66.93	20231220	3605	4.02	20241206	0.00	N	321550	500	130 억	133222	N	N	N	N
119	20241210	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3775	135	2	3.71	101204005	26947	43.13	3630	3900	3630	4730	2550	3640	3755.67	0.51	0	9710	3953	3796	3703	3546	3453	3750	3500	130	1090	500	2620	5	1	26045494	983	-5.37	1.51	12	0.10	-703.00	2497.00	11340	20231220	-66.71	3605	20241206	4.72	10240	-63.13	20240103	3605	4.72	20241206	11340	-66.71	20231220	3605	4.72	20241206	0.00	N	321550	500	130 억	133222	N	N	N	N
120	20241210	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	165	2	4.53	59128005	15790	25.27	3630	3900	3630	4730	2550	3640	3744.65	0.51	0	6553	3953	3796	3703	3546	3453	3750	3500	130	1090	500	2620	5	1	26045494	991	-5.41	1.52	12	0.06	-703.00	2497.00	11340	20231220	-66.45	3605	20241206	5.55	10240	-62.84	20240103	3605	5.55	20241206	11340	-66.45	20231220	3605	5.55	20241206	0.00	N	321550	500	130 억	133222	N	N	N	N
121	20241210	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3845	205	2	5.63	10994420	2968	4.75	3630	3900	3630	4730	2550	3640	3704.32	0.51	0	1419	3953	3796	3703	3546	3453	3750	3500	130	1090	500	2620	5	1	26045494	1001	-5.47	1.54	12	0.01	-703.00	2497.00	11340	20231220	-66.09	3605	20241206	6.66	10240	-62.45	20240103	3605	6.66	20241206	11340	-66.09	20231220	3605	6.66	20241206	0.00	N	321550	500	130 억	133222	N	N	N	N
122	20241209	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3640	-245	5	-6.31	228745540	62380	64.94	3860	3860	3610	5050	2720	3885	3667.19	0.49	0	5305	4331	4107	3856	3632	3381	3982	3507	130	1165	500	2790	5	1	26045494	948	-5.18	1.46	12	0.24	-703.00	2497.00	11340	20231220	-67.90	3605	20241206	0.97	10240	-64.45	20240103	3605	0.97	20241206	11340	-67.90	20231220	3605	0.97	20241206	0.00	N	321550	500	130 억	127903	N	N	N	N
123	20241209	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	-215	5	-5.53	204772065	55838	58.13	3860	3860	3610	5050	2720	3885	3667.25	0.49	0	5552	4331	4107	3856	3632	3381	3982	3507	130	1165	500	2790	5	1	26045494	956	-5.22	1.47	12	0.21	-703.00	2497.00	11340	20231220	-67.64	3605	20241206	1.80	10240	-64.16	20240103	3605	1.80	20241206	11340	-67.64	20231220	3605	1.80	20241206	0.00	N	321550	500	130 억	127903	N	N	N	N
124	20241209	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	-215	5	-5.53	155780580	42394	44.13	3860	3860	3610	5050	2720	3885	3674.59	0.49	0	4652	4331	4107	3856	3632	3381	3982	3507	130	1165	500	2790	5	1	26045494	956	-5.22	1.47	12	0.16	-703.00	2497.00	11340	20231220	-67.64	3605	20241206	1.80	10240	-64.16	20240103	3605	1.80	20241206	11340	-67.64	20231220	3605	1.80	20241206	0.00	N	321550	500	130 억	127903	N	N	N	N
125	20241209	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	-205	5	-5.28	133751545	36362	37.85	3860	3860	3610	5050	2720	3885	3678.33	0.49	0	2261	4331	4107	3856	3632	3381	3982	3507	130	1165	500	2790	5	1	26045494	958	-5.23	1.47	12	0.14	-703.00	2497.00	11340	20231220	-67.55	3605	20241206	2.08	10240	-64.06	20240103	3605	2.08	20241206	11340	-67.55	20231220	3605	2.08	20241206	0.00	N	321550	500	130 억	127903	N	N	N	N
126	20241209	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	-205	5	-5.28	96534510	26211	27.29	3860	3860	3610	5050	2720	3885	3682.98	0.49	0	1714	4331	4107	3856	3632	3381	3982	3507	130	1165	500	2790	5	1	26045494	958	-5.23	1.47	12	0.10	-703.00	2497.00	11340	20231220	-67.55	3605	20241206	2.08	10240	-64.06	20240103	3605	2.08	20241206	11340	-67.55	20231220	3605	2.08	20241206	0.00	N	321550	500	130 억	127903	N	N	N	N
127	20241209	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	-195	5	-5.02	51087365	13807	14.37	3860	3860	3610	5050	2720	3885	3700.11	0.49	0	-645	4331	4107	3856	3632	3381	3982	3507	130	1165	500	2790	5	1	26045494	961	-5.25	1.48	12	0.05	-703.00	2497.00	11340	20231220	-67.46	3605	20241206	2.36	10240	-63.96	20240103	3605	2.36	20241206	11340	-67.46	20231220	3605	2.36	20241206	0.00	N	321550	500	130 억	127903	N	N	N	N
128	20241209	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3715	-170	5	-4.38	42292535	11431	11.90	3860	3860	3610	5050	2720	3885	3699.81	0.49	0	-327	4331	4107	3856	3632	3381	3982	3507	130	1165	500	2790	5	1	26045494	968	-5.28	1.49	12	0.04	-703.00	2497.00	11340	20231220	-67.24	3605	20241206	3.05	10240	-63.72	20240103	3605	3.05	20241206	11340	-67.24	20231220	3605	3.05	20241206	0.00	N	321550	500	130 억	127903	N	N	N	N
129	20241209	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3745	-140	5	-3.60	4555815	1208	1.26	3860	3860	3695	5050	2720	3885	3771.37	0.49	0	-408	4331	4107	3856	3632	3381	3982	3507	130	1165	500	2790	5	1	26045494	975	-5.33	1.50	12	0.00	-703.00	2497.00	11340	20231220	-66.98	3605	20241206	3.88	10240	-63.43	20240103	3605	3.88	20241206	11340	-66.98	20231220	3605	3.88	20241206	0.00	N	321550	500	130 억	127903	N	N	N	N
130	20241206	161104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3885	-95	5	-2.39	362677490	96013	95.65	3980	4080	3605	5170	2790	3980	3777.33	0.47	0	-4807	4266	4122	3986	3842	3706	4195	3915	130	1190	500	2860	5	1	26025493	1011	-5.53	1.56	12	0.37	-703.00	2497.00	11340	20231220	-65.74	3605	20241206	7.77	10240	-62.06	20240103	3605	7.77	20241206	11340	-65.74	20231220	3605	7.77	20241206	0.00	N	321550	500	130 억	121603	N	N	N	N
131	20241206	151108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3885	-95	5	-2.39	337421105	89434	89.10	3980	4080	3605	5170	2790	3980	3772.85	0.47	0	-4189	4266	4122	3986	3842	3706	4195	3915	130	1190	500	2860	5	1	26025493	1011	-5.53	1.56	12	0.34	-703.00	2497.00	11340	20231220	-65.74	3605	20241206	7.77	10240	-62.06	20240103	3605	7.77	20241206	11340	-65.74	20231220	3605	7.77	20241206	0.00	N	321550	500	130 억	121603	N	N	N	N
132	20241206	141105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3830	-150	5	-3.77	309125455	82105	81.80	3980	4080	3605	5170	2790	3980	3765.00	0.47	0	-6068	4266	4122	3986	3842	3706	4195	3915	130	1190	500	2860	5	1	26025493	997	-5.45	1.53	12	0.32	-703.00	2497.00	11340	20231220	-66.23	3605	20241206	6.24	10240	-62.60	20240103	3605	6.24	20241206	11340	-66.23	20231220	3605	6.24	20241206	0.00	N	321550	500	130 억	121603	N	N	N	N
133	20241206	131106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3755	-225	5	-5.65	296023885	78645	78.35	3980	4080	3605	5170	2790	3980	3764.05	0.47	0	-5123	4266	4122	3986	3842	3706	4195	3915	130	1190	500	2860	5	1	26025493	977	-5.34	1.50	12	0.30	-703.00	2497.00	11340	20231220	-66.89	3605	20241206	4.16	10240	-63.33	20240103	3605	4.16	20241206	11340	-66.89	20231220	3605	4.16	20241206	0.00	N	321550	500	130 억	121603	N	N	N	N
134	20241206	121059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3765	-215	5	-5.40	273430850	72650	72.38	3980	4080	3605	5170	2790	3980	3763.67	0.47	0	-5416	4266	4122	3986	3842	3706	4195	3915	130	1190	500	2860	5	1	26025493	980	-5.36	1.51	12	0.28	-703.00	2497.00	11340	20231220	-66.80	3605	20241206	4.44	10240	-63.23	20240103	3605	4.44	20241206	11340	-66.80	20231220	3605	4.44	20241206	0.00	N	321550	500	130 억	121603	N	N	N	N
135	20241206	111056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3790	-190	5	-4.77	255291725	67837	67.58	3980	4080	3605	5170	2790	3980	3763.31	0.47	0	-4176	4266	4122	3986	3842	3706	4195	3915	130	1190	500	2860	5	1	26025493	986	-5.39	1.52	12	0.26	-703.00	2497.00	11340	20231220	-66.58	3605	20241206	5.13	10240	-62.99	20240103	3605	5.13	20241206	11340	-66.58	20231220	3605	5.13	20241206	0.00	N	321550	500	130 억	121603	N	N	N	N
136	20241206	101056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3790	-190	5	-4.77	112610005	29253	29.14	3980	4080	3785	5170	2790	3980	3849.52	0.47	0	-7560	4266	4122	3986	3842	3706	4195	3915	130	1190	500	2860	5	1	26025493	986	-5.39	1.52	12	0.11	-703.00	2497.00	11340	20231220	-66.58	3785	20241206	0.13	10240	-62.99	20240103	3785	0.13	20241206	11340	-66.58	20231220	3785	0.13	20241206	0.00	N	321550	500	130 억	121603	N	N	N	N
137	20241206	091106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3900	-80	5	-2.01	22925940	5827	5.81	3980	4080	3845	5170	2790	3980	3934.43	0.47	0	378	4266	4122	3986	3842	3706	4195	3915	130	1190	500	2860	5	1	26025493	1015	-5.55	1.56	12	0.02	-703.00	2497.00	11340	20231220	-65.61	3845	20241206	1.43	10240	-61.91	20240103	3845	1.43	20241206	11340	-65.61	20231220	3845	1.43	20241206	0.00	N	321550	500	130 억	121603	N	N	N	N
138	20241205	161043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3980	20	2	0.51	391655245	99808	107.60	3960	4130	3850	5140	2775	3960	3924.07	0.43	0	8699	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1036	-5.66	1.59	12	0.38	-703.00	2497.00	11340	20231220	-64.90	3850	20241205	3.38	10240	-61.13	20240103	3850	3.38	20241205	11340	-64.90	20231220	3850	3.38	20241205	0.00	N	321550	500	130 억	113135	N	N	N	N
139	20241205	151051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3980	20	2	0.51	374559810	95474	102.93	3960	4130	3850	5140	2775	3960	3923.16	0.43	0	7444	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1036	-5.66	1.59	12	0.37	-703.00	2497.00	11340	20231220	-64.90	3850	20241205	3.38	10240	-61.13	20240103	3850	3.38	20241205	11340	-64.90	20231220	3850	3.38	20241205	0.00	N	321550	500	130 억	113135	N	N	N	N
140	20241205	141035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3955	-5	5	-0.13	328092385	83807	90.35	3960	4130	3850	5140	2775	3960	3914.86	0.43	0	2304	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1029	-5.63	1.58	12	0.32	-703.00	2497.00	11340	20231220	-65.12	3850	20241205	2.73	10240	-61.38	20240103	3850	2.73	20241205	11340	-65.12	20231220	3850	2.73	20241205	0.00	N	321550	500	130 억	113135	N	N	N	N
141	20241205	131046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3905	-55	5	-1.39	260846625	66819	72.03	3960	4130	3850	5140	2775	3960	3903.78	0.43	0	-2272	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1016	-5.55	1.56	12	0.26	-703.00	2497.00	11340	20231220	-65.56	3850	20241205	1.43	10240	-61.87	20240103	3850	1.43	20241205	11340	-65.56	20231220	3850	1.43	20241205	0.00	N	321550	500	130 억	113135	N	N	N	N
142	20241205	121045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3890	-70	5	-1.77	182495605	46722	50.37	3960	4130	3850	5140	2775	3960	3905.99	0.43	0	-11765	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1012	-5.53	1.56	12	0.18	-703.00	2497.00	11340	20231220	-65.70	3850	20241205	1.04	10240	-62.01	20240103	3850	1.04	20241205	11340	-65.70	20231220	3850	1.04	20241205	0.00	N	321550	500	130 억	113135	N	N	N	N
143	20241205	111044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3875	-85	5	-2.15	144780480	37003	39.89	3960	4130	3850	5140	2775	3960	3912.67	0.43	0	-14555	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1008	-5.51	1.55	12	0.14	-703.00	2497.00	11340	20231220	-65.83	3850	20241205	0.65	10240	-62.16	20240103	3850	0.65	20241205	11340	-65.83	20231220	3850	0.65	20241205	0.00	N	321550	500	130 억	113135	N	N	N	N
144	20241205	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3930	-30	5	-0.76	46697270	11778	12.70	3960	4130	3910	5140	2775	3960	3964.79	0.43	0	-6880	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1023	-5.59	1.57	12	0.05	-703.00	2497.00	11340	20231220	-65.34	3850	20241204	2.08	10240	-61.62	20240103	3850	2.08	20241204	11340	-65.34	20231220	3850	2.08	20241204	0.00	N	321550	500	130 억	113135	N	N	N	N
145	20241205	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3965	5	2	0.13	2195740	551	0.59	3960	4000	3960	5140	2775	3960	3985.01	0.43	0	-210	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1032	-5.64	1.59	12	0.00	-703.00	2497.00	11340	20231220	-65.04	3850	20241204	2.99	10240	-61.28	20240103	3850	2.99	20241204	11340	-65.04	20231220	3850	2.99	20241204	0.00	N	321550	500	130 억	113135	N	N	N	N
146	20241204	161025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3960	-135	5	-3.30	367736525	92703	65.33	4030	4215	3850	5320	2870	4095	3966.82	0.40	0	9432	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1031	-5.63	1.59	12	0.36	-703.00	2497.00	11340	20231220	-65.08	3850	20241204	2.86	10240	-61.33	20240103	3850	2.86	20241204	11340	-65.08	20231220	3850	2.86	20241204	0.00	N	321550	500	130 억	103687	N	N	N	N
147	20241204	151028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4000	-95	5	-2.32	355373630	89575	63.12	4030	4215	3850	5320	2870	4095	3967.33	0.40	0	9523	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1041	-5.69	1.60	12	0.34	-703.00	2497.00	11340	20231220	-64.73	3850	20241204	3.90	10240	-60.94	20240103	3850	3.90	20241204	11340	-64.73	20231220	3850	3.90	20241204	0.00	N	321550	500	130 억	103687	N	N	N	N
148	20241204	141029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3940	-155	5	-3.79	250262785	62838	44.28	4030	4215	3900	5320	2870	4095	3982.67	0.40	0	6132	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1025	-5.60	1.58	12	0.24	-703.00	2497.00	11340	20231220	-65.26	3900	20241204	1.03	10240	-61.52	20240103	3900	1.03	20241204	11340	-65.26	20231220	3900	1.03	20241204	0.00	N	321550	500	130 억	103687	N	N	N	N
149	20241204	131021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4015	-80	5	-1.95	238114875	59782	42.13	4030	4215	3900	5320	2870	4095	3983.05	0.40	0	7509	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1045	-5.71	1.61	12	0.23	-703.00	2497.00	11340	20231220	-64.59	3900	20241204	2.95	10240	-60.79	20240103	3900	2.95	20241204	11340	-64.59	20231220	3900	2.95	20241204	0.00	N	321550	500	130 억	103687	N	N	N	N
150	20241204	121017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3970	-125	5	-3.05	208685685	52436	36.95	4030	4215	3900	5320	2870	4095	3979.82	0.40	0	5312	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1033	-5.65	1.59	12	0.20	-703.00	2497.00	11340	20231220	-64.99	3900	20241204	1.79	10240	-61.23	20240103	3900	1.79	20241204	11340	-64.99	20231220	3900	1.79	20241204	0.00	N	321550	500	130 억	103687	N	N	N	N
151	20241204	111008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3970	-125	5	-3.05	173648260	43531	30.68	4030	4215	3900	5320	2870	4095	3989.07	0.40	0	3695	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1033	-5.65	1.59	12	0.17	-703.00	2497.00	11340	20231220	-64.99	3900	20241204	1.79	10240	-61.23	20240103	3900	1.79	20241204	11340	-64.99	20231220	3900	1.79	20241204	0.00	N	321550	500	130 억	103687	N	N	N	N
152	20241204	101009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3980	-115	5	-2.81	114950735	28666	20.20	4030	4215	3900	5320	2870	4095	4010.00	0.40	0	3211	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1036	-5.66	1.59	12	0.11	-703.00	2497.00	11340	20231220	-64.90	3900	20241204	2.05	10240	-61.13	20240103	3900	2.05	20241204	11340	-64.90	20231220	3900	2.05	20241204	0.00	N	321550	500	130 억	103687	N	N	N	N
153	20241204	091031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4070	-25	5	-0.61	38510800	9600	6.77	4030	4070	3900	5320	2870	4095	4011.54	0.40	0	3672	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1059	-5.79	1.63	12	0.04	-703.00	2497.00	11340	20231220	-64.11	3900	20241204	4.36	10240	-60.25	20240103	3900	4.36	20241204	11340	-64.11	20231220	3900	4.36	20241204	0.00	N	321550	500	130 억	103687	N	N	N	N
154	20241203	161114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4095	-165	5	-3.87	587219440	141901	129.04	4175	4350	4065	5530	2985	4260	4138.28	0.43	0	-8660	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1066	-5.83	1.64	12	0.55	-703.00	2497.00	11340	20231220	-63.89	4065	20241203	0.74	10240	-60.01	20240103	4065	0.74	20241203	11340	-63.89	20231220	4065	0.74	20241203	0.00	N	321550	500	130 억	112203	N	N	N	N
155	20241203	151155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4090	-170	5	-3.99	535522385	129233	117.52	4175	4350	4070	5530	2985	4260	4143.85	0.43	0	-6725	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1064	-5.82	1.64	12	0.50	-703.00	2497.00	11340	20231220	-63.93	4070	20241203	0.49	10240	-60.06	20240103	4070	0.49	20241203	11340	-63.93	20231220	4070	0.49	20241203	0.00	N	321550	500	130 억	112203	N	N	N	N
156	20241203	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4105	-155	5	-3.64	480093885	115675	105.19	4175	4350	4070	5530	2985	4260	4150.37	0.43	0	-5248	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1068	-5.84	1.64	12	0.44	-703.00	2497.00	11340	20231220	-63.80	4070	20241203	0.86	10240	-59.91	20240103	4070	0.86	20241203	11340	-63.80	20231220	4070	0.86	20241203	0.00	N	321550	500	130 억	112203	N	N	N	N
157	20241203	131131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4160	-100	5	-2.35	388047190	93187	84.74	4175	4350	4070	5530	2985	4260	4164.18	0.43	0	-5872	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1083	-5.92	1.67	12	0.36	-703.00	2497.00	11340	20231220	-63.32	4070	20241203	2.21	10240	-59.38	20240103	4070	2.21	20241203	11340	-63.32	20231220	4070	2.21	20241203	0.00	N	321550	500	130 억	112203	N	N	N	N
158	20241203	121149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4125	-135	5	-3.17	304678700	73008	66.39	4175	4350	4070	5530	2985	4260	4173.22	0.43	0	-5954	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1074	-5.87	1.65	12	0.28	-703.00	2497.00	11340	20231220	-63.62	4070	20241203	1.35	10240	-59.72	20240103	4070	1.35	20241203	11340	-63.62	20231220	4070	1.35	20241203	0.00	N	321550	500	130 억	112203	N	N	N	N
159	20241203	111121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4165	-95	5	-2.23	212350470	50514	45.93	4175	4350	4105	5530	2985	4260	4203.79	0.43	0	2893	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1084	-5.92	1.67	12	0.19	-703.00	2497.00	11340	20231220	-63.27	4105	20241203	1.46	10240	-59.33	20240103	4105	1.46	20241203	11340	-63.27	20231220	4105	1.46	20241203	0.00	N	321550	500	130 억	112203	N	N	N	N
160	20241203	101109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4200	-60	5	-1.41	133899150	31629	28.76	4175	4350	4105	5530	2985	4260	4233.43	0.43	0	8654	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1093	-5.97	1.68	12	0.12	-703.00	2497.00	11340	20231220	-62.96	4105	20241203	2.31	10240	-58.98	20240103	4105	2.31	20241203	11340	-62.96	20231220	4105	2.31	20241203	0.00	N	321550	500	130 억	112203	N	N	N	N
161	20241203	091100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4350	90	2	2.11	33311805	7786	7.08	4175	4350	4175	5530	2985	4260	4278.42	0.43	0	4631	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1132	-6.19	1.74	12	0.03	-703.00	2497.00	11340	20231220	-61.64	4175	20241203	4.19	10240	-57.52	20240103	4175	4.19	20241203	11340	-61.64	20231220	4175	4.19	20241203	0.00	N	321550	500	130 억	112203	N	N	N	N
162	20241202	161041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4260	-220	5	-4.91	475502155	109571	125.72	4480	4500	4260	5820	3140	4480	4339.67	0.34	0	24886	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1109	-6.06	1.71	12	0.42	-703.00	2497.00	11340	20231220	-62.43	4260	20241202	0.00	10240	-58.40	20240103	4260	0.00	20241202	11340	-62.43	20231220	4260	0.00	20241202	0.00	N	321550	500	130 억	87386	N	N	N	N
163	20241202	151231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4340	-140	5	-3.12	444458810	102356	117.45	4480	4500	4275	5820	3140	4480	4342.28	0.34	0	27162	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1130	-6.17	1.74	12	0.39	-703.00	2497.00	11340	20231220	-61.73	4275	20241202	1.52	10240	-57.62	20240103	4275	1.52	20241202	11340	-61.73	20231220	4275	1.52	20241202	0.00	N	321550	500	130 억	87386	N	N	N	N
164	20241202	141129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4305	-175	5	-3.91	393913500	90594	103.95	4480	4500	4275	5820	3140	4480	4348.12	0.34	0	30999	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1120	-6.12	1.72	12	0.35	-703.00	2497.00	11340	20231220	-62.04	4275	20241202	0.70	10240	-57.96	20240103	4275	0.70	20241202	11340	-62.04	20231220	4275	0.70	20241202	0.00	N	321550	500	130 억	87386	N	N	N	N
165	20241202	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4390	-90	5	-2.01	130236945	29485	33.83	4480	4500	4350	5820	3140	4480	4417.06	0.34	0	-7442	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1143	-6.24	1.76	12	0.11	-703.00	2497.00	11340	20231220	-61.29	4320	20241129	1.62	10240	-57.13	20240103	4320	1.62	20241129	11340	-61.29	20231220	4320	1.62	20241129	0.00	N	321550	500	130 억	87386	N	N	N	N
166	20241202	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4410	-70	5	-1.56	75365420	17060	19.57	4480	4500	4350	5820	3140	4480	4417.67	0.34	0	-2073	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1148	-6.27	1.77	12	0.07	-703.00	2497.00	11340	20231220	-61.11	4320	20241129	2.08	10240	-56.93	20240103	4320	2.08	20241129	11340	-61.11	20231220	4320	2.08	20241129	0.00	N	321550	500	130 억	87386	N	N	N	N
167	20241202	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4440	-40	5	-0.89	62130955	14074	16.15	4480	4500	4350	5820	3140	4480	4414.59	0.34	0	-1561	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1156	-6.32	1.78	12	0.05	-703.00	2497.00	11340	20231220	-60.85	4320	20241129	2.78	10240	-56.64	20240103	4320	2.78	20241129	11340	-60.85	20231220	4320	2.78	20241129	0.00	N	321550	500	130 억	87386	N	N	N	N
168	20241202	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4440	-40	5	-0.89	20880905	4694	5.39	4480	4500	4350	5820	3140	4480	4448.42	0.34	0	-849	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1156	-6.32	1.78	12	0.02	-703.00	2497.00	11340	20231220	-60.85	4320	20241129	2.78	10240	-56.64	20240103	4320	2.78	20241129	11340	-60.85	20231220	4320	2.78	20241129	0.00	N	321550	500	130 억	87386	N	N	N	N
169	20241202	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	-10	5	-0.22	886675	198	0.23	4480	4480	4470	5820	3140	4480	4478.16	0.34	0	-168	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1163	-6.36	1.79	12	0.00	-703.00	2497.00	11340	20231220	-60.58	4320	20241129	3.47	10240	-56.35	20240103	4320	3.47	20241129	11340	-60.58	20231220	4320	3.47	20241129	0.00	N	321550	500	130 억	87386	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History