KissMeData/038870/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160501	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3960	100	2	2.59	6312792755	1552192	301.30	3745	4290	3715	5010	2705	3860	4068.14	1.54	-1182	-847	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	555	22.00	0.63	12	11.08	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	7910	-49.94	20240116	2765	43.22	20241209	7910	-49.94	20240116	2765	43.22	20241209	2.85	N	038870	500	70 억	215946	N	N	N	00	N
3	20241231	150502	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3960	100	2	2.59	6312792755	1552192	301.30	3745	4290	3715	5010	2705	3860	4068.14	1.54	-1182	-847	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	555	22.00	0.63	12	11.08	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	7910	-49.94	20240116	2765	43.22	20241209	7910	-49.94	20240116	2765	43.22	20241209	2.85	N	038870	500	70 억	215946	N	N	N	00	N
4	20241231	140501	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3960	100	2	2.59	6312792755	1552192	301.30	3745	4290	3715	5010	2705	3860	4068.14	1.54	-1182	-847	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	555	22.00	0.63	12	11.08	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	7910	-49.94	20240116	2765	43.22	20241209	7910	-49.94	20240116	2765	43.22	20241209	2.85	N	038870	500	70 억	215946	N	N	N	00	N
5	20241231	130501	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3960	100	2	2.59	6312792755	1552192	301.30	3745	4290	3715	5010	2705	3860	4068.14	1.54	-1182	-847	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	555	22.00	0.63	12	11.08	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	7910	-49.94	20240116	2765	43.22	20241209	7910	-49.94	20240116	2765	43.22	20241209	2.85	N	038870	500	70 억	215946	N	N	N	00	N
6	20241231	120501	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3960	100	2	2.59	6312792755	1552192	301.30	3745	4290	3715	5010	2705	3860	4068.14	1.54	-1182	-847	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	555	22.00	0.63	12	11.08	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	7910	-49.94	20240116	2765	43.22	20241209	7910	-49.94	20240116	2765	43.22	20241209	2.85	N	038870	500	70 억	215946	N	N	N	00	N
7	20241231	110500	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3960	100	2	2.59	6312792755	1552192	301.30	3745	4290	3715	5010	2705	3860	4068.14	1.54	-1182	-847	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	555	22.00	0.63	12	11.08	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	7910	-49.94	20240116	2765	43.22	20241209	7910	-49.94	20240116	2765	43.22	20241209	2.85	N	038870	500	70 억	215946	N	N	N	00	N
8	20241231	100454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3960	100	2	2.59	6312792755	1552192	301.30	3745	4290	3715	5010	2705	3860	4068.14	1.54	-1182	-847	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	555	22.00	0.63	12	11.08	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	7910	-49.94	20240116	2765	43.22	20241209	7910	-49.94	20240116	2765	43.22	20241209	2.85	N	038870	500	70 억	215946	N	N	N	00	N
9	20241231	090501	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3960	100	2	2.59	6312792755	1552192	301.30	3745	4290	3715	5010	2705	3860	4068.14	1.54	-1182	-847	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	555	22.00	0.63	12	11.08	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	7910	-49.94	20240116	2765	43.22	20241209	7910	-49.94	20240116	2765	43.22	20241209	2.85	N	038870	500	70 억	215946	N	N	N	00	N
10	20241230	160459	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3960	100	2	2.59	6271845595	1541759	299.27	3745	4290	3715	5010	2705	3860	4068.14	1.55	0	-847	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	555	22.00	0.63	12	11.00	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	7910	-49.94	20240116	2765	43.22	20241209	7910	-49.94	20240116	2765	43.22	20241209	2.85	N	038870	500	70 억	217128	N	N	N	00	N
11	20241230	150501	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4010	150	2	3.89	6116048090	1502572	291.67	3745	4290	3715	5010	2705	3860	4070.41	1.55	0	-10039	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	562	22.28	0.64	12	10.72	180.00	6304.00	7910	20240116	-49.30	2765	20241209	45.03	7910	-49.30	20240116	2765	45.03	20241209	7910	-49.30	20240116	2765	45.03	20241209	2.85	N	038870	500	70 억	217128	N	N	N	00	N
12	20241230	140500	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4000	140	2	3.63	5948063845	1460515	283.50	3745	4290	3715	5010	2705	3860	4072.61	1.55	0	-23453	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	561	22.22	0.63	12	10.42	180.00	6304.00	7910	20240116	-49.43	2765	20241209	44.67	7910	-49.43	20240116	2765	44.67	20241209	7910	-49.43	20240116	2765	44.67	20241209	2.85	N	038870	500	70 억	217128	N	N	N	00	N
13	20241230	130500	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4050	190	2	4.92	5563960060	1364739	264.91	3745	4290	3715	5010	2705	3860	4076.97	1.55	0	-24485	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	568	22.50	0.64	12	9.74	180.00	6304.00	7910	20240116	-48.80	2765	20241209	46.47	7910	-48.80	20240116	2765	46.47	20241209	7910	-48.80	20240116	2765	46.47	20241209	2.85	N	038870	500	70 억	217128	N	N	N	00	N
14	20241230	120458	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4080	220	2	5.70	3344684500	831209	161.35	3745	4235	3715	5010	2705	3860	4023.92	1.55	0	-17131	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	572	22.67	0.65	12	5.93	180.00	6304.00	7910	20240116	-48.42	2765	20241209	47.56	7910	-48.42	20240116	2765	47.56	20241209	7910	-48.42	20240116	2765	47.56	20241209	2.85	N	038870	500	70 억	217128	N	N	N	00	N
15	20241230	110500	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3920	60	2	1.55	697338505	181152	35.16	3745	3960	3715	5010	2705	3860	3849.45	1.55	0	4252	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	549	21.78	0.62	12	1.29	180.00	6304.00	7910	20240116	-50.44	2765	20241209	41.77	7910	-50.44	20240116	2765	41.77	20241209	7910	-50.44	20240116	2765	41.77	20241209	2.85	N	038870	500	70 억	217128	N	N	N	00	N
16	20241230	100500	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3870	10	2	0.26	372978200	98340	19.09	3745	3890	3715	5010	2705	3860	3792.60	1.55	0	11198	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	542	21.50	0.61	12	0.70	180.00	6304.00	7910	20240116	-51.07	2765	20241209	39.96	7910	-51.07	20240116	2765	39.96	20241209	7910	-51.07	20240116	2765	39.96	20241209	2.85	N	038870	500	70 억	217128	N	N	N	00	N
17	20241230	090501	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3775	-85	5	-2.20	165860390	44247	8.59	3745	3820	3715	5010	2705	3860	3747.99	1.55	0	9184	4246	4052	3906	3712	3566	3980	3640	70	1150	500	2390	5	1	14014949	529	20.97	0.60	12	0.32	180.00	6304.00	7910	20240116	-52.28	2765	20241209	36.53	7910	-52.28	20240116	2765	36.53	20241209	7910	-52.28	20240116	2765	36.53	20241209	2.85	N	038870	500	70 억	217128	N	N	N	00	N
18	20241227	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	-300	5	-7.21	1930944945	494600	68.75	4060	4100	3760	5400	2915	4160	3904.04	1.19	0	50795	4776	4467	4306	3997	3836	4387	3917	70	1240	500	2570	5	1	14014949	541	21.44	0.61	12	3.53	180.00	6304.00	7910	20240116	-51.20	2765	20241209	39.60	7910	-51.20	20240116	2765	39.60	20241209	7910	-51.20	20240116	2765	39.60	20241209	2.87	N	038870	500	70 억	166333	N	N	N	00	N
19	20241227	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3895	-265	5	-6.37	1788701625	457751	63.63	4060	4100	3760	5400	2915	4160	3907.57	1.19	0	54996	4776	4467	4306	3997	3836	4387	3917	70	1240	500	2570	5	1	14014949	546	21.64	0.62	12	3.27	180.00	6304.00	7910	20240116	-50.76	2765	20241209	40.87	7910	-50.76	20240116	2765	40.87	20241209	7910	-50.76	20240116	2765	40.87	20241209	2.87	N	038870	500	70 억	166333	N	N	N	00	N
20	20241227	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	-320	5	-7.69	1541185745	393523	54.70	4060	4100	3760	5400	2915	4160	3916.36	1.19	0	51724	4776	4467	4306	3997	3836	4387	3917	70	1240	500	2570	5	1	14014949	538	21.33	0.61	12	2.81	180.00	6304.00	7910	20240116	-51.45	2765	20241209	38.88	7910	-51.45	20240116	2765	38.88	20241209	7910	-51.45	20240116	2765	38.88	20241209	2.87	N	038870	500	70 억	166333	N	N	N	00	N
21	20241227	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3810	-350	5	-8.41	1303294665	331164	46.03	4060	4100	3775	5400	2915	4160	3935.48	1.19	0	40191	4776	4467	4306	3997	3836	4387	3917	70	1240	500	2570	5	1	14014949	534	21.17	0.60	12	2.36	180.00	6304.00	7910	20240116	-51.83	2765	20241209	37.79	7910	-51.83	20240116	2765	37.79	20241209	7910	-51.83	20240116	2765	37.79	20241209	2.87	N	038870	500	70 억	166333	N	N	N	00	N
22	20241227	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	-370	5	-8.89	1217511700	308710	42.91	4060	4100	3790	5400	2915	4160	3943.85	1.19	0	32848	4776	4467	4306	3997	3836	4387	3917	70	1240	500	2570	5	1	14014949	531	21.06	0.60	12	2.20	180.00	6304.00	7910	20240116	-52.09	2765	20241209	37.07	7910	-52.09	20240116	2765	37.07	20241209	7910	-52.09	20240116	2765	37.07	20241209	2.87	N	038870	500	70 억	166333	N	N	N	00	N
23	20241227	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3870	-290	5	-6.97	908161500	228269	31.73	4060	4100	3870	5400	2915	4160	3978.45	1.19	0	20137	4776	4467	4306	3997	3836	4387	3917	70	1240	500	2570	5	1	14014949	542	21.50	0.61	12	1.63	180.00	6304.00	7910	20240116	-51.07	2765	20241209	39.96	7910	-51.07	20240116	2765	39.96	20241209	7910	-51.07	20240116	2765	39.96	20241209	2.87	N	038870	500	70 억	166333	N	N	N	00	N
24	20241227	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3965	-195	5	-4.69	654088040	163654	22.75	4060	4100	3925	5400	2915	4160	3996.75	1.19	0	31405	4776	4467	4306	3997	3836	4387	3917	70	1240	500	2570	5	1	14014949	556	22.03	0.63	12	1.17	180.00	6304.00	7910	20240116	-49.87	2765	20241209	43.40	7910	-49.87	20240116	2765	43.40	20241209	7910	-49.87	20240116	2765	43.40	20241209	2.87	N	038870	500	70 억	166333	N	N	N	00	N
25	20241227	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4025	-135	5	-3.25	122074700	30046	4.18	4060	4100	4020	5400	2915	4160	4062.84	1.19	0	4107	4776	4467	4306	3997	3836	4387	3917	70	1240	500	2570	5	1	14014949	564	22.36	0.64	12	0.21	180.00	6304.00	7910	20240116	-49.12	2765	20241209	45.57	7910	-49.12	20240116	2765	45.57	20241209	7910	-49.12	20240116	2765	45.57	20241209	2.87	N	038870	500	70 억	166333	N	N	N	00	N
26	20241226	160457	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	-230	5	-5.24	3060643570	700484	11.32	4600	4615	4145	5700	3075	4390	4369.48	1.19	0	-1849	5440	4915	4575	4050	3710	4745	3880	70	1310	500	2720	5	1	14014949	583	23.11	0.66	12	5.00	180.00	6304.00	7910	20240116	-47.41	2765	20241209	50.45	7910	-47.41	20240116	2765	50.45	20241209	7910	-47.41	20240116	2765	50.45	20241209	2.44	N	038870	500	70 억	166441	N	N	N	01	N
27	20241226	150454	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4150	-240	5	-5.47	2931146210	669299	10.81	4600	4615	4150	5700	3075	4390	4379.43	1.19	0	-1624	5440	4915	4575	4050	3710	4745	3880	70	1310	500	2720	5	1	14014949	582	23.06	0.66	12	4.78	180.00	6304.00	7910	20240116	-47.53	2765	20241209	50.09	7910	-47.53	20240116	2765	50.09	20241209	7910	-47.53	20240116	2765	50.09	20241209	2.44	N	038870	500	70 억	166441	N	N	N	01	N
28	20241226	140454	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	-200	5	-4.56	2797107440	637108	10.29	4600	4615	4180	5700	3075	4390	4390.32	1.19	0	-1562	5440	4915	4575	4050	3710	4745	3880	70	1310	500	2720	5	1	14014949	587	23.28	0.66	12	4.55	180.00	6304.00	7910	20240116	-47.03	2765	20241209	51.54	7910	-47.03	20240116	2765	51.54	20241209	7910	-47.03	20240116	2765	51.54	20241209	2.44	N	038870	500	70 억	166441	N	N	N	01	N
29	20241226	130456	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4245	-145	5	-3.30	2579098530	585333	9.46	4600	4615	4210	5700	3075	4390	4406.21	1.19	0	2347	5440	4915	4575	4050	3710	4745	3880	70	1310	500	2720	5	1	14014949	595	23.58	0.67	12	4.18	180.00	6304.00	7910	20240116	-46.33	2765	20241209	53.53	7910	-46.33	20240116	2765	53.53	20241209	7910	-46.33	20240116	2765	53.53	20241209	2.44	N	038870	500	70 억	166441	N	N	N	01	N
30	20241226	120453	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4260	-130	5	-2.96	2451098685	555162	8.97	4600	4615	4210	5700	3075	4390	4415.11	1.19	0	2621	5440	4915	4575	4050	3710	4745	3880	70	1310	500	2720	5	1	14014949	597	23.67	0.68	12	3.96	180.00	6304.00	7910	20240116	-46.14	2765	20241209	54.07	7910	-46.14	20240116	2765	54.07	20241209	7910	-46.14	20240116	2765	54.07	20241209	2.44	N	038870	500	70 억	166441	N	N	N	01	N
31	20241226	110455	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4290	-100	5	-2.28	2322814240	524991	8.48	4600	4615	4210	5700	3075	4390	4424.48	1.19	0	3353	5440	4915	4575	4050	3710	4745	3880	70	1310	500	2720	5	1	14014949	601	23.83	0.68	12	3.75	180.00	6304.00	7910	20240116	-45.76	2765	20241209	55.15	7910	-45.76	20240116	2765	55.15	20241209	7910	-45.76	20240116	2765	55.15	20241209	2.44	N	038870	500	70 억	166441	N	N	N	01	N
32	20241226	100455	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4355	-35	5	-0.80	1767357380	395020	6.38	4600	4615	4335	5700	3075	4390	4474.10	1.19	0	2131	5440	4915	4575	4050	3710	4745	3880	70	1310	500	2720	5	1	14014949	610	24.19	0.69	12	2.82	180.00	6304.00	7910	20240116	-44.94	2765	20241209	57.50	7910	-44.94	20240116	2765	57.50	20241209	7910	-44.94	20240116	2765	57.50	20241209	2.44	N	038870	500	70 억	166441	N	N	N	01	N
33	20241226	090454	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4500	110	2	2.51	678635385	149212	2.41	4600	4615	4460	5700	3075	4390	4548.14	1.19	0	4414	5440	4915	4575	4050	3710	4745	3880	70	1310	500	2720	5	1	14014949	631	25.00	0.71	12	1.06	180.00	6304.00	7910	20240116	-43.11	2765	20241209	62.75	7910	-43.11	20240116	2765	62.75	20241209	7910	-43.11	20240116	2765	62.75	20241209	2.44	N	038870	500	70 억	166441	N	N	N	01	N
34	20241224	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4390	35	2	0.80	28114387445	6003436	174.00	4495	5100	4235	5660	3050	4355	4683.21	1.36	0	-24677	4778	4566	4353	4141	3928	4460	4035	70	1305	500	2700	5	1	14014949	615	24.39	0.70	12	42.84	180.00	6304.00	7910	20240116	-44.50	2765	20241209	58.77	7910	-44.50	20240116	2765	58.77	20241209	7910	-44.50	20240116	2765	58.77	20241209	2.13	N	038870	500	70 억	190471	N	N	N	00	N
35	20241224	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4365	10	2	0.23	27736764000	5916975	171.50	4495	5100	4235	5660	3050	4355	4687.66	1.36	0	-24097	4778	4566	4353	4141	3928	4460	4035	70	1305	500	2700	5	1	14014949	612	24.25	0.69	12	42.22	180.00	6304.00	7910	20240116	-44.82	2765	20241209	57.87	7910	-44.82	20240116	2765	57.87	20241209	7910	-44.82	20240116	2765	57.87	20241209	2.13	N	038870	500	70 억	190471	N	N	N	00	N
36	20241224	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4410	55	2	1.26	27259171890	5808008	168.34	4495	5100	4235	5660	3050	4355	4693.38	1.36	0	-23056	4778	4566	4353	4141	3928	4460	4035	70	1305	500	2700	5	1	14014949	618	24.50	0.70	12	41.44	180.00	6304.00	7910	20240116	-44.25	2765	20241209	59.49	7910	-44.25	20240116	2765	59.49	20241209	7910	-44.25	20240116	2765	59.49	20241209	2.13	N	038870	500	70 억	190471	N	N	N	00	N
37	20241224	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4315	-40	5	-0.92	26311375600	5594685	162.16	4495	5100	4235	5660	3050	4355	4702.92	1.36	0	-13861	4778	4566	4353	4141	3928	4460	4035	70	1305	500	2700	5	1	14014949	605	23.97	0.68	12	39.92	180.00	6304.00	7910	20240116	-45.45	2765	20241209	56.06	7910	-45.45	20240116	2765	56.06	20241209	7910	-45.45	20240116	2765	56.06	20241209	2.13	N	038870	500	70 억	190471	N	N	N	00	N
38	20241224	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4480	125	2	2.87	25364291295	5378955	155.90	4495	5100	4235	5660	3050	4355	4715.47	1.36	0	-24237	4778	4566	4353	4141	3928	4460	4035	70	1305	500	2700	5	1	14014949	628	24.89	0.71	12	38.38	180.00	6304.00	7910	20240116	-43.36	2765	20241209	62.03	7910	-43.36	20240116	2765	62.03	20241209	7910	-43.36	20240116	2765	62.03	20241209	2.13	N	038870	500	70 억	190471	N	N	N	00	N
39	20241224	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4500	145	2	3.33	24936759490	5284122	153.16	4495	5100	4235	5660	3050	4355	4719.19	1.36	0	-18830	4778	4566	4353	4141	3928	4460	4035	70	1305	500	2700	5	1	14014949	631	25.00	0.71	12	37.70	180.00	6304.00	7910	20240116	-43.11	2765	20241209	62.75	7910	-43.11	20240116	2765	62.75	20241209	7910	-43.11	20240116	2765	62.75	20241209	2.13	N	038870	500	70 억	190471	N	N	N	00	N
40	20241224	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	270	2	6.20	22659382175	4782253	138.61	4495	5100	4235	5660	3050	4355	4738.22	1.36	0	-21389	4778	4566	4353	4141	3928	4460	4035	70	1305	500	2700	5	1	14014949	648	25.69	0.73	12	34.12	180.00	6304.00	7910	20240116	-41.53	2765	20241209	67.27	7910	-41.53	20240116	2765	67.27	20241209	7910	-41.53	20240116	2765	67.27	20241209	2.13	N	038870	500	70 억	190471	N	N	N	00	N
41	20241224	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-105	5	-2.41	1205689395	275067	7.97	4495	4510	4245	5660	3050	4355	4383.26	1.36	0	-17164	4778	4566	4353	4141	3928	4460	4035	70	1305	500	2700	5	1	14014949	596	23.61	0.67	12	1.96	180.00	6304.00	7910	20240116	-46.27	2765	20241209	53.71	7910	-46.27	20240116	2765	53.71	20241209	7910	-46.27	20240116	2765	53.71	20241209	2.13	N	038870	500	70 억	190471	N	N	N	00	N
42	20241223	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4355	105	2	2.47	13957702655	3208467	25.71	4465	4565	4140	5520	2975	4250	4350.26	1.61	0	-45257	5180	4715	4205	3740	3230	4947	3972	70	1270	500	2630	5	1	14014949	610	24.19	0.69	12	22.89	180.00	6304.00	7910	20240116	-44.94	2765	20241209	57.50	7910	-44.94	20240116	2765	57.50	20241209	7910	-44.94	20240116	2765	57.50	20241209	2.23	N	038870	500	70 억	226053	N	N	N	00	N
43	20241223	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	-90	5	-2.12	12462471030	2859447	22.91	4465	4565	4140	5520	2975	4250	4358.35	1.61	0	-48084	5180	4715	4205	3740	3230	4947	3972	70	1270	500	2630	5	1	14014949	583	23.11	0.66	12	20.40	180.00	6304.00	7910	20240116	-47.41	2765	20241209	50.45	7910	-47.41	20240116	2765	50.45	20241209	7910	-47.41	20240116	2765	50.45	20241209	2.23	N	038870	500	70 억	226053	N	N	N	00	N
44	20241223	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	-45	5	-1.06	11749153835	2688539	21.54	4465	4565	4175	5520	2975	4250	4370.09	1.61	0	-52344	5180	4715	4205	3740	3230	4947	3972	70	1270	500	2630	5	1	14014949	589	23.36	0.67	12	19.18	180.00	6304.00	7910	20240116	-46.84	2765	20241209	52.08	7910	-46.84	20240116	2765	52.08	20241209	7910	-46.84	20240116	2765	52.08	20241209	2.23	N	038870	500	70 억	226053	N	N	N	00	N
45	20241223	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	0	3	0.00	11425677075	2612043	20.93	4465	4565	4175	5520	2975	4250	4374.23	1.61	0	-51521	5180	4715	4205	3740	3230	4947	3972	70	1270	500	2630	5	1	14014949	596	23.61	0.67	12	18.64	180.00	6304.00	7910	20240116	-46.27	2765	20241209	53.71	7910	-46.27	20240116	2765	53.71	20241209	7910	-46.27	20240116	2765	53.71	20241209	2.23	N	038870	500	70 억	226053	N	N	N	00	N
46	20241223	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4300	50	2	1.18	10973045855	2505567	20.08	4465	4565	4175	5520	2975	4250	4379.47	1.61	0	-52600	5180	4715	4205	3740	3230	4947	3972	70	1270	500	2630	5	1	14014949	603	23.89	0.68	12	17.88	180.00	6304.00	7910	20240116	-45.64	2765	20241209	55.52	7910	-45.64	20240116	2765	55.52	20241209	7910	-45.64	20240116	2765	55.52	20241209	2.23	N	038870	500	70 억	226053	N	N	N	00	N
47	20241223	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4215	-35	5	-0.82	7045919185	1607758	12.88	4465	4565	4175	5520	2975	4250	4382.45	1.61	0	-48457	5180	4715	4205	3740	3230	4947	3972	70	1270	500	2630	5	1	14014949	591	23.42	0.67	12	11.47	180.00	6304.00	7910	20240116	-46.71	2765	20241209	52.44	7910	-46.71	20240116	2765	52.44	20241209	7910	-46.71	20240116	2765	52.44	20241209	2.23	N	038870	500	70 억	226053	N	N	N	00	N
48	20241223	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4175	-75	5	-1.76	6357630705	1445036	11.58	4465	4565	4175	5520	2975	4250	4399.63	1.61	0	-27977	5180	4715	4205	3740	3230	4947	3972	70	1270	500	2630	5	1	14014949	585	23.19	0.66	12	10.31	180.00	6304.00	7910	20240116	-47.22	2765	20241209	50.99	7910	-47.22	20240116	2765	50.99	20241209	7910	-47.22	20240116	2765	50.99	20241209	2.23	N	038870	500	70 억	226053	N	N	N	00	N
49	20241223	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4480	230	2	5.41	2791089720	627115	5.02	4465	4530	4310	5520	2975	4250	4450.68	1.61	0	-31879	5180	4715	4205	3740	3230	4947	3972	70	1270	500	2630	5	1	14014949	628	24.89	0.71	12	4.47	180.00	6304.00	7910	20240116	-43.36	2765	20241209	62.03	7910	-43.36	20240116	2765	62.03	20241209	7910	-43.36	20240116	2765	62.03	20241209	2.23	N	038870	500	70 억	226053	N	N	N	00	N
50	20241220	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	655	2	18.22	54063774935	12277286	2942.40	3740	4670	3695	4670	2520	3595	4403.69	1.36	0	45306	3921	3757	3676	3512	3431	3717	3472	70	1075	500	2220	5	1	14014949	596	23.61	0.67	12	87.60	180.00	6304.00	7910	20240116	-46.27	2765	20241209	53.71	7910	-46.27	20240116	2765	53.71	20241209	7910	-46.27	20240116	2765	53.71	20241209	1.81	N	038870	500	70 억	190023	N	N	N	00	N
51	20241220	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4315	720	2	20.03	51787796580	11733283	2812.02	3740	4670	3695	4670	2520	3595	4413.75	1.36	0	-4753	3921	3757	3676	3512	3431	3717	3472	70	1075	500	2220	5	1	14014949	605	23.97	0.68	12	83.72	180.00	6304.00	7910	20240116	-45.45	2765	20241209	56.06	7910	-45.45	20240116	2765	56.06	20241209	7910	-45.45	20240116	2765	56.06	20241209	1.81	N	038870	500	70 억	190023	N	N	N	00	N
52	20241220	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4330	735	2	20.45	44032623665	9941855	2382.69	3740	4670	3695	4670	2520	3595	4429.01	1.36	0	-5357	3921	3757	3676	3512	3431	3717	3472	70	1075	500	2220	5	1	14014949	607	24.06	0.69	12	70.94	180.00	6304.00	7910	20240116	-45.26	2765	20241209	56.60	7910	-45.26	20240116	2765	56.60	20241209	7910	-45.26	20240116	2765	56.60	20241209	1.81	N	038870	500	70 억	190023	N	N	N	00	N
53	20241220	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4125	530	2	14.74	37450755880	8395323	2012.04	3740	4670	3695	4670	2520	3595	4460.91	1.36	0	11246	3921	3757	3676	3512	3431	3717	3472	70	1075	500	2220	5	1	14014949	578	22.92	0.65	12	59.90	180.00	6304.00	7910	20240116	-47.85	2765	20241209	49.19	7910	-47.85	20240116	2765	49.19	20241209	7910	-47.85	20240116	2765	49.19	20241209	1.81	N	038870	500	70 억	190023	N	N	N	00	N
54	20241220	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4420	825	2	22.95	32601836490	7247351	1736.92	3740	4670	3695	4670	2520	3595	4498.45	1.36	0	14793	3921	3757	3676	3512	3431	3717	3472	70	1075	500	2220	5	1	14014949	619	24.56	0.70	12	51.71	180.00	6304.00	7910	20240116	-44.12	2765	20241209	59.86	7910	-44.12	20240116	2765	59.86	20241209	7910	-44.12	20240116	2765	59.86	20241209	1.81	N	038870	500	70 억	190023	N	N	N	00	N
55	20241220	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4425	830	2	23.09	25369111320	5647030	1353.38	3740	4670	3695	4670	2520	3595	4492.47	1.36	0	-1957	3921	3757	3676	3512	3431	3717	3472	70	1075	500	2220	5	1	14014949	620	24.58	0.70	12	40.29	180.00	6304.00	7910	20240116	-44.06	2765	20241209	60.04	7910	-44.06	20240116	2765	60.04	20241209	7910	-44.06	20240116	2765	60.04	20241209	1.81	N	038870	500	70 억	190023	N	N	N	00	N
56	20241220	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	995	2	27.68	16812911300	3744519	897.42	3740	4670	3695	4670	2520	3595	4490.01	1.36	0	-1077	3921	3757	3676	3512	3431	3717	3472	70	1075	500	2220	5	1	14014949	643	25.50	0.73	12	26.72	180.00	6304.00	7910	20240116	-41.97	2765	20241209	66.00	7910	-41.97	20240116	2765	66.00	20241209	7910	-41.97	20240116	2765	66.00	20241209	1.81	N	038870	500	70 억	190023	N	N	N	00	N
57	20241220	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	365	2	10.15	503391890	130201	31.20	3740	3995	3695	4670	2520	3595	3866.27	1.36	0	5257	3921	3757	3676	3512	3431	3717	3472	70	1075	500	2220	5	1	14014949	555	22.00	0.63	12	0.93	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	7910	-49.94	20240116	2765	43.22	20241209	7910	-49.94	20240116	2765	43.22	20241209	1.81	N	038870	500	70 억	190023	N	N	N	00	N
58	20241219	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3595	-310	5	-7.94	1437167835	388746	6.96	3730	3840	3595	5070	2735	3905	3697.75	1.35	0	1673	4838	4371	4043	3576	3248	4605	3810	70	1165	500	2420	5	1	14014949	504	19.97	0.57	12	2.77	180.00	6304.00	7910	20240116	-54.55	2765	20241209	30.02	7910	-54.55	20240116	2765	30.02	20241209	7910	-54.55	20240116	2765	30.02	20241209	1.87	N	038870	500	70 억	189354	N	N	N	00	N
59	20241219	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3645	-260	5	-6.66	1340009635	361790	6.48	3730	3840	3600	5070	2735	3905	3703.46	1.35	0	1847	4838	4371	4043	3576	3248	4605	3810	70	1165	500	2420	5	1	14014949	511	20.25	0.58	12	2.58	180.00	6304.00	7910	20240116	-53.92	2765	20241209	31.83	7910	-53.92	20240116	2765	31.83	20241209	7910	-53.92	20240116	2765	31.83	20241209	1.87	N	038870	500	70 억	189354	N	N	N	00	N
60	20241219	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3630	-275	5	-7.04	1235915510	333037	5.97	3730	3840	3610	5070	2735	3905	3710.65	1.35	0	2030	4838	4371	4043	3576	3248	4605	3810	70	1165	500	2420	5	1	14014949	509	20.17	0.58	12	2.38	180.00	6304.00	7910	20240116	-54.11	2765	20241209	31.28	7910	-54.11	20240116	2765	31.28	20241209	7910	-54.11	20240116	2765	31.28	20241209	1.87	N	038870	500	70 억	189354	N	N	N	00	N
61	20241219	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3640	-265	5	-6.79	1161549365	312559	5.60	3730	3840	3610	5070	2735	3905	3715.85	1.35	0	4317	4838	4371	4043	3576	3248	4605	3810	70	1165	500	2420	5	1	14014949	510	20.22	0.58	12	2.23	180.00	6304.00	7910	20240116	-53.98	2765	20241209	31.65	7910	-53.98	20240116	2765	31.65	20241209	7910	-53.98	20240116	2765	31.65	20241209	1.87	N	038870	500	70 억	189354	N	N	N	00	N
62	20241219	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3660	-245	5	-6.27	1033583300	277533	4.97	3730	3840	3610	5070	2735	3905	3723.74	1.35	0	4197	4838	4371	4043	3576	3248	4605	3810	70	1165	500	2420	5	1	14014949	513	20.33	0.58	12	1.98	180.00	6304.00	7910	20240116	-53.73	2765	20241209	32.37	7910	-53.73	20240116	2765	32.37	20241209	7910	-53.73	20240116	2765	32.37	20241209	1.87	N	038870	500	70 억	189354	N	N	N	00	N
63	20241219	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3660	-245	5	-6.27	964360280	258611	4.63	3730	3840	3610	5070	2735	3905	3728.54	1.35	0	4120	4838	4371	4043	3576	3248	4605	3810	70	1165	500	2420	5	1	14014949	513	20.33	0.58	12	1.85	180.00	6304.00	7910	20240116	-53.73	2765	20241209	32.37	7910	-53.73	20240116	2765	32.37	20241209	7910	-53.73	20240116	2765	32.37	20241209	1.87	N	038870	500	70 억	189354	N	N	N	00	N
64	20241219	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3675	-230	5	-5.89	767702095	204696	3.67	3730	3840	3650	5070	2735	3905	3749.94	1.35	0	3277	4838	4371	4043	3576	3248	4605	3810	70	1165	500	2420	5	1	14014949	515	20.42	0.58	12	1.46	180.00	6304.00	7910	20240116	-53.54	2765	20241209	32.91	7910	-53.54	20240116	2765	32.91	20241209	7910	-53.54	20240116	2765	32.91	20241209	1.87	N	038870	500	70 억	189354	N	N	N	00	N
65	20241219	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3750	-155	5	-3.97	195159890	52611	0.94	3730	3750	3650	5070	2735	3905	3706.94	1.35	0	6803	4838	4371	4043	3576	3248	4605	3810	70	1165	500	2420	5	1	14014949	526	20.83	0.59	12	0.38	180.00	6304.00	7910	20240116	-52.59	2765	20241209	35.62	7910	-52.59	20240116	2765	35.62	20241209	7910	-52.59	20240116	2765	35.62	20241209	1.87	N	038870	500	70 억	189354	N	N	N	00	N
66	20241218	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3905	435	2	12.54	23489669105	5554999	1256.49	3760	4510	3715	4510	2430	3470	4228.67	1.68	0	-40769	3753	3611	3408	3266	3063	3682	3337	70	1040	500	2150	5	1	14014949	547	21.69	0.62	12	39.64	180.00	6304.00	7910	20240116	-50.63	2765	20241209	41.23	7910	-50.63	20240116	2765	41.23	20241209	7910	-50.63	20240116	2765	41.23	20241209	1.87	N	038870	500	70 억	235452	N	N	N	00	N
67	20241218	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	405	2	11.67	23245552200	5492254	1242.29	3760	4510	3715	4510	2430	3470	4232.42	1.68	0	-40571	3753	3611	3408	3266	3063	3682	3337	70	1040	500	2150	5	1	14014949	543	21.53	0.61	12	39.19	180.00	6304.00	7910	20240116	-51.01	2765	20241209	40.14	7910	-51.01	20240116	2765	40.14	20241209	7910	-51.01	20240116	2765	40.14	20241209	1.87	N	038870	500	70 억	235452	N	N	N	00	N
68	20241218	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4045	575	2	16.57	21909471010	5154537	1165.91	3760	4510	3715	4510	2430	3470	4250.52	1.68	0	-38567	3753	3611	3408	3266	3063	3682	3337	70	1040	500	2150	5	1	14014949	567	22.47	0.64	12	36.78	180.00	6304.00	7910	20240116	-48.86	2765	20241209	46.29	7910	-48.86	20240116	2765	46.29	20241209	7910	-48.86	20240116	2765	46.29	20241209	1.87	N	038870	500	70 억	235452	N	N	N	00	N
69	20241218	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4095	625	2	18.01	21371791400	5022687	1136.08	3760	4510	3715	4510	2430	3470	4255.05	1.68	0	-39378	3753	3611	3408	3266	3063	3682	3337	70	1040	500	2150	5	1	14014949	574	22.75	0.65	12	35.84	180.00	6304.00	7910	20240116	-48.23	2765	20241209	48.10	7910	-48.23	20240116	2765	48.10	20241209	7910	-48.23	20240116	2765	48.10	20241209	1.87	N	038870	500	70 억	235452	N	N	N	00	N
70	20241218	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4055	585	2	16.86	20458741660	4802237	1086.22	3760	4510	3715	4510	2430	3470	4260.25	1.68	0	-40081	3753	3611	3408	3266	3063	3682	3337	70	1040	500	2150	5	1	14014949	568	22.53	0.64	12	34.27	180.00	6304.00	7910	20240116	-48.74	2765	20241209	46.65	7910	-48.74	20240116	2765	46.65	20241209	7910	-48.74	20240116	2765	46.65	20241209	1.87	N	038870	500	70 억	235452	N	N	N	00	N
71	20241218	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4110	640	2	18.44	19587474305	4588773	1037.94	3760	4510	3715	4510	2430	3470	4268.56	1.68	0	-41083	3753	3611	3408	3266	3063	3682	3337	70	1040	500	2150	5	1	14014949	576	22.83	0.65	12	32.74	180.00	6304.00	7910	20240116	-48.04	2765	20241209	48.64	7910	-48.04	20240116	2765	48.64	20241209	7910	-48.04	20240116	2765	48.64	20241209	1.87	N	038870	500	70 억	235452	N	N	N	00	N
72	20241218	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4380	910	2	26.22	15254679125	3565280	806.43	3760	4510	3715	4510	2430	3470	4278.68	1.68	0	-34841	3753	3611	3408	3266	3063	3682	3337	70	1040	500	2150	5	1	14014949	614	24.33	0.69	12	25.44	180.00	6304.00	7910	20240116	-44.63	2765	20241209	58.41	7910	-44.63	20240116	2765	58.41	20241209	7910	-44.63	20240116	2765	58.41	20241209	1.87	N	038870	500	70 억	235452	N	N	N	00	N
73	20241218	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3895	425	2	12.25	1487815495	387159	87.57	3760	4000	3715	4510	2430	3470	3842.91	1.68	0	-6128	3753	3611	3408	3266	3063	3682	3337	70	1040	500	2150	5	1	14014949	546	21.64	0.62	12	2.76	180.00	6304.00	7910	20240116	-50.76	2765	20241209	40.87	7910	-50.76	20240116	2765	40.87	20241209	7910	-50.76	20240116	2765	40.87	20241209	1.87	N	038870	500	70 억	235452	N	N	N	00	N
74	20241217	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	215	2	6.61	1075442010	315065	694.62	3320	3550	3205	4230	2280	3255	3411.07	1.78	0	-17727	3455	3355	3220	3120	2985	3405	3170	70	975	500	2010	5	1	14014949	486	19.28	0.55	12	2.25	180.00	6304.00	7910	20240116	-56.13	2765	20241209	25.50	7910	-56.13	20240116	2765	25.50	20241209	7910	-56.13	20240116	2765	25.50	20241209	1.88	N	038870	500	70 억	249894	N	N	N	00	N
75	20241217	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	250	2	7.68	861009305	253655	559.23	3320	3550	3205	4230	2280	3255	3394.41	1.78	0	-8578	3455	3355	3220	3120	2985	3405	3170	70	975	500	2010	5	1	14014949	491	19.47	0.56	12	1.81	180.00	6304.00	7910	20240116	-55.69	2765	20241209	26.76	7910	-55.69	20240116	2765	26.76	20241209	7910	-55.69	20240116	2765	26.76	20241209	1.88	N	038870	500	70 억	249894	N	N	N	00	N
76	20241217	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3280	25	2	0.77	105109455	32397	71.43	3320	3320	3205	4230	2280	3255	3244.42	1.78	0	-1041	3455	3355	3220	3120	2985	3405	3170	70	975	500	2010	5	1	14014949	460	18.22	0.52	12	0.23	180.00	6304.00	7910	20240116	-58.53	2765	20241209	18.63	7910	-58.53	20240116	2765	18.63	20241209	7910	-58.53	20240116	2765	18.63	20241209	1.88	N	038870	500	70 억	249894	N	N	N	00	N
77	20241217	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-35	5	-1.08	66242615	20420	45.02	3320	3320	3215	4230	2280	3255	3244.01	1.78	0	-1793	3455	3355	3220	3120	2985	3405	3170	70	975	500	2010	5	1	14014949	451	17.89	0.51	12	0.15	180.00	6304.00	7910	20240116	-59.29	2765	20241209	16.46	7910	-59.29	20240116	2765	16.46	20241209	7910	-59.29	20240116	2765	16.46	20241209	1.88	N	038870	500	70 억	249894	N	N	N	00	N
78	20241217	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	-30	5	-0.92	61874975	19066	42.03	3320	3320	3215	4230	2280	3255	3245.30	1.78	0	-1653	3455	3355	3220	3120	2985	3405	3170	70	975	500	2010	5	1	14014949	452	17.92	0.51	12	0.14	180.00	6304.00	7910	20240116	-59.23	2765	20241209	16.64	7910	-59.23	20240116	2765	16.64	20241209	7910	-59.23	20240116	2765	16.64	20241209	1.88	N	038870	500	70 억	249894	N	N	N	00	N
79	20241217	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	-5	5	-0.15	48909555	15063	33.21	3320	3320	3215	4230	2280	3255	3247.00	1.78	0	-3674	3455	3355	3220	3120	2985	3405	3170	70	975	500	2010	5	1	14014949	455	18.06	0.52	12	0.11	180.00	6304.00	7910	20240116	-58.91	2765	20241209	17.54	7910	-58.91	20240116	2765	17.54	20241209	7910	-58.91	20240116	2765	17.54	20241209	1.88	N	038870	500	70 억	249894	N	N	N	00	N
80	20241217	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-40	5	-1.23	38683105	11894	26.22	3320	3320	3215	4230	2280	3255	3252.32	1.78	0	-3848	3455	3355	3220	3120	2985	3405	3170	70	975	500	2010	5	1	14014949	451	17.86	0.51	12	0.08	180.00	6304.00	7910	20240116	-59.36	2765	20241209	16.27	7910	-59.36	20240116	2765	16.27	20241209	7910	-59.36	20240116	2765	16.27	20241209	1.88	N	038870	500	70 억	249894	N	N	N	00	N
81	20241217	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3285	30	2	0.92	12348525	3782	8.34	3320	3320	3235	4230	2280	3255	3265.08	1.78	0	239	3455	3355	3220	3120	2985	3405	3170	70	975	500	2010	5	1	14014949	460	18.25	0.52	12	0.03	180.00	6304.00	7910	20240116	-58.47	2765	20241209	18.81	7910	-58.47	20240116	2765	18.81	20241209	7910	-58.47	20240116	2765	18.81	20241209	1.88	N	038870	500	70 억	249894	N	N	N	00	N
82	20241216	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	55	2	1.72	138703755	42859	81.49	3230	3320	3085	4160	2240	3200	3236.27	1.76	0	2964	3266	3232	3176	3142	3086	3250	3160	70	960	500	1980	5	1	14014949	456	18.08	0.52	12	0.31	180.00	6304.00	7910	20240116	-58.85	2765	20241209	17.72	7910	-58.85	20240116	2765	17.72	20241209	7910	-58.85	20240116	2765	17.72	20241209	1.83	N	038870	500	70 억	246902	N	N	N	00	N
83	20241216	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3275	75	2	2.34	117361790	36352	69.11	3230	3280	3085	4160	2240	3200	3228.48	1.76	0	4104	3266	3232	3176	3142	3086	3250	3160	70	960	500	1980	5	1	14014949	459	18.19	0.52	12	0.26	180.00	6304.00	7910	20240116	-58.60	2765	20241209	18.44	7910	-58.60	20240116	2765	18.44	20241209	7910	-58.60	20240116	2765	18.44	20241209	1.83	N	038870	500	70 억	246902	N	N	N	00	N
84	20241216	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	60	2	1.88	108903145	33755	64.18	3230	3280	3085	4160	2240	3200	3226.28	1.76	0	4701	3266	3232	3176	3142	3086	3250	3160	70	960	500	1980	5	1	14014949	457	18.11	0.52	12	0.24	180.00	6304.00	7910	20240116	-58.79	2765	20241209	17.90	7910	-58.79	20240116	2765	17.90	20241209	7910	-58.79	20240116	2765	17.90	20241209	1.83	N	038870	500	70 억	246902	N	N	N	00	N
85	20241216	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	50	2	1.56	92085900	28575	54.33	3230	3280	3085	4160	2240	3200	3222.60	1.76	0	4942	3266	3232	3176	3142	3086	3250	3160	70	960	500	1980	5	1	14014949	455	18.06	0.52	12	0.20	180.00	6304.00	7910	20240116	-58.91	2765	20241209	17.54	7910	-58.91	20240116	2765	17.54	20241209	7910	-58.91	20240116	2765	17.54	20241209	1.83	N	038870	500	70 억	246902	N	N	N	00	N
86	20241216	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	25	2	0.78	81870290	25420	48.33	3230	3280	3085	4160	2240	3200	3220.70	1.76	0	4742	3266	3232	3176	3142	3086	3250	3160	70	960	500	1980	5	1	14014949	452	17.92	0.51	12	0.18	180.00	6304.00	7910	20240116	-59.23	2765	20241209	16.64	7910	-59.23	20240116	2765	16.64	20241209	7910	-59.23	20240116	2765	16.64	20241209	1.83	N	038870	500	70 억	246902	N	N	N	00	N
87	20241216	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	50	2	1.56	75520220	23456	44.60	3230	3280	3085	4160	2240	3200	3219.65	1.76	0	4854	3266	3232	3176	3142	3086	3250	3160	70	960	500	1980	5	1	14014949	455	18.06	0.52	12	0.17	180.00	6304.00	7910	20240116	-58.91	2765	20241209	17.54	7910	-58.91	20240116	2765	17.54	20241209	7910	-58.91	20240116	2765	17.54	20241209	1.83	N	038870	500	70 억	246902	N	N	N	00	N
88	20241216	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	55	2	1.72	69671630	21648	41.16	3230	3280	3085	4160	2240	3200	3218.39	1.76	0	4936	3266	3232	3176	3142	3086	3250	3160	70	960	500	1980	5	1	14014949	456	18.08	0.52	12	0.15	180.00	6304.00	7910	20240116	-58.85	2765	20241209	17.72	7910	-58.85	20240116	2765	17.72	20241209	7910	-58.85	20240116	2765	17.72	20241209	1.83	N	038870	500	70 억	246902	N	N	N	00	N
89	20241216	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	10	2	0.31	18349500	5780	10.99	3230	3230	3085	4160	2240	3200	3174.65	1.76	0	299	3266	3232	3176	3142	3086	3250	3160	70	960	500	1980	5	1	14014949	450	17.83	0.51	12	0.04	180.00	6304.00	7910	20240116	-59.42	2765	20241209	16.09	7910	-59.42	20240116	2765	16.09	20241209	7910	-59.42	20240116	2765	16.09	20241209	1.83	N	038870	500	70 억	246902	N	N	N	00	N
90	20241213	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	40	2	1.27	166187150	52430	16.60	3120	3210	3120	4105	2215	3160	3169.69	1.63	0	17569	3556	3357	3216	3017	2876	3457	3117	70	945	500	1950	5	1	14014949	448	17.78	0.51	12	0.37	180.00	6304.00	7910	20240116	-59.54	2765	20241209	15.73	7910	-59.54	20240116	2765	15.73	20241209	7910	-59.54	20240116	2765	15.73	20241209	1.83	N	038870	500	70 억	228923	N	N	N	00	N
91	20241213	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	40	2	1.27	152355995	48102	15.23	3120	3210	3120	4105	2215	3160	3167.35	1.63	0	15286	3556	3357	3216	3017	2876	3457	3117	70	945	500	1950	5	1	14014949	448	17.78	0.51	12	0.34	180.00	6304.00	7910	20240116	-59.54	2765	20241209	15.73	7910	-59.54	20240116	2765	15.73	20241209	7910	-59.54	20240116	2765	15.73	20241209	1.83	N	038870	500	70 억	228923	N	N	N	00	N
92	20241213	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	20	2	0.63	142987750	45170	14.30	3120	3210	3120	4105	2215	3160	3165.55	1.63	0	14996	3556	3357	3216	3017	2876	3457	3117	70	945	500	1950	5	1	14014949	446	17.67	0.50	12	0.32	180.00	6304.00	7910	20240116	-59.80	2765	20241209	15.01	7910	-59.80	20240116	2765	15.01	20241209	7910	-59.80	20240116	2765	15.01	20241209	1.83	N	038870	500	70 억	228923	N	N	N	00	N
93	20241213	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	20	2	0.63	133827155	42299	13.40	3120	3210	3120	4105	2215	3160	3163.84	1.63	0	14519	3556	3357	3216	3017	2876	3457	3117	70	945	500	1950	5	1	14014949	446	17.67	0.50	12	0.30	180.00	6304.00	7910	20240116	-59.80	2765	20241209	15.01	7910	-59.80	20240116	2765	15.01	20241209	7910	-59.80	20240116	2765	15.01	20241209	1.83	N	038870	500	70 억	228923	N	N	N	00	N
94	20241213	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	20	2	0.63	121738155	38491	12.19	3120	3210	3120	4105	2215	3160	3162.77	1.63	0	11960	3556	3357	3216	3017	2876	3457	3117	70	945	500	1950	5	1	14014949	446	17.67	0.50	12	0.27	180.00	6304.00	7910	20240116	-59.80	2765	20241209	15.01	7910	-59.80	20240116	2765	15.01	20241209	7910	-59.80	20240116	2765	15.01	20241209	1.83	N	038870	500	70 억	228923	N	N	N	00	N
95	20241213	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	0	3	0.00	100148430	31681	10.03	3120	3210	3120	4105	2215	3160	3161.15	1.63	0	9625	3556	3357	3216	3017	2876	3457	3117	70	945	500	1950	5	1	14014949	443	17.56	0.50	12	0.23	180.00	6304.00	7910	20240116	-60.05	2765	20241209	14.29	7910	-60.05	20240116	2765	14.29	20241209	7910	-60.05	20240116	2765	14.29	20241209	1.83	N	038870	500	70 억	228923	N	N	N	00	N
96	20241213	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	15	2	0.47	83892435	26549	8.41	3120	3210	3120	4105	2215	3160	3159.91	1.63	0	7573	3556	3357	3216	3017	2876	3457	3117	70	945	500	1950	5	1	14014949	445	17.64	0.50	12	0.19	180.00	6304.00	7910	20240116	-59.86	2765	20241209	14.83	7910	-59.86	20240116	2765	14.83	20241209	7910	-59.86	20240116	2765	14.83	20241209	1.83	N	038870	500	70 억	228923	N	N	N	00	N
97	20241213	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-10	5	-0.32	8706460	2787	0.88	3120	3160	3120	4105	2215	3160	3123.82	1.63	0	279	3556	3357	3216	3017	2876	3457	3117	70	945	500	1950	5	1	14014949	441	17.50	0.50	12	0.02	180.00	6304.00	7910	20240116	-60.18	2765	20241209	13.92	7910	-60.18	20240116	2765	13.92	20241209	7910	-60.18	20240116	2765	13.92	20241209	1.83	N	038870	500	70 억	228923	N	N	N	00	N
98	20241212	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	60	2	1.94	996167185	307508	1125.91	3105	3415	3075	4030	2170	3100	3239.52	1.89	0	-36768	3180	3140	3060	3020	2940	3160	3040	70	930	500	1920	5	1	14014949	443	17.56	0.50	12	2.19	180.00	6304.00	7910	20240116	-60.05	2765	20241209	14.29	7910	-60.05	20240116	2765	14.29	20241209	7910	-60.05	20240116	2765	14.29	20241209	1.93	N	038870	500	70 억	265501	N	N	N	00	N
99	20241212	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	70	2	2.26	965038410	297659	1089.85	3105	3415	3075	4030	2170	3100	3242.09	1.89	0	-37956	3180	3140	3060	3020	2940	3160	3040	70	930	500	1920	5	1	14014949	444	17.61	0.50	12	2.12	180.00	6304.00	7910	20240116	-59.92	2765	20241209	14.65	7910	-59.92	20240116	2765	14.65	20241209	7910	-59.92	20240116	2765	14.65	20241209	1.93	N	038870	500	70 억	265501	N	N	N	00	N
100	20241212	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3295	195	2	6.29	377446930	115948	424.53	3105	3415	3075	4030	2170	3100	3255.31	1.89	0	-24573	3180	3140	3060	3020	2940	3160	3040	70	930	500	1920	5	1	14014949	462	18.31	0.52	12	0.83	180.00	6304.00	7910	20240116	-58.34	2765	20241209	19.17	7910	-58.34	20240116	2765	19.17	20241209	7910	-58.34	20240116	2765	19.17	20241209	1.93	N	038870	500	70 억	265501	N	N	N	00	N
101	20241212	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-10	5	-0.32	35037900	11273	41.27	3105	3170	3075	4030	2170	3100	3108.13	1.89	0	-4900	3180	3140	3060	3020	2940	3160	3040	70	930	500	1920	5	1	14014949	433	17.17	0.49	12	0.08	180.00	6304.00	7910	20240116	-60.94	2765	20241209	11.75	7910	-60.94	20240116	2765	11.75	20241209	7910	-60.94	20240116	2765	11.75	20241209	1.93	N	038870	500	70 억	265501	N	N	N	00	N
102	20241212	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-5	5	-0.16	30724630	9877	36.16	3105	3170	3075	4030	2170	3100	3110.72	1.89	0	-3951	3180	3140	3060	3020	2940	3160	3040	70	930	500	1920	5	1	14014949	434	17.19	0.49	12	0.07	180.00	6304.00	7910	20240116	-60.87	2765	20241209	11.93	7910	-60.87	20240116	2765	11.93	20241209	7910	-60.87	20240116	2765	11.93	20241209	1.93	N	038870	500	70 억	265501	N	N	N	00	N
103	20241212	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-5	5	-0.16	28641145	9201	33.69	3105	3170	3080	4030	2170	3100	3112.83	1.89	0	-3588	3180	3140	3060	3020	2940	3160	3040	70	930	500	1920	5	1	14014949	434	17.19	0.49	12	0.07	180.00	6304.00	7910	20240116	-60.87	2765	20241209	11.93	7910	-60.87	20240116	2765	11.93	20241209	7910	-60.87	20240116	2765	11.93	20241209	1.93	N	038870	500	70 억	265501	N	N	N	00	N
104	20241212	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	5	2	0.16	20834560	6674	24.44	3105	3170	3100	4030	2170	3100	3121.75	1.89	0	-2861	3180	3140	3060	3020	2940	3160	3040	70	930	500	1920	5	1	14014949	435	17.25	0.49	12	0.05	180.00	6304.00	7910	20240116	-60.75	2765	20241209	12.30	7910	-60.75	20240116	2765	12.30	20241209	7910	-60.75	20240116	2765	12.30	20241209	1.93	N	038870	500	70 억	265501	N	N	N	00	N
105	20241212	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	30	2	0.97	451790	145	0.53	3105	3135	3105	4030	2170	3100	3115.79	1.89	0	-14	3180	3140	3060	3020	2940	3160	3040	70	930	500	1920	5	1	14014949	439	17.39	0.50	12	0.00	180.00	6304.00	7910	20240116	-60.43	2765	20241209	13.20	7910	-60.43	20240116	2765	13.20	20241209	7910	-60.43	20240116	2765	13.20	20241209	1.93	N	038870	500	70 억	265501	N	N	N	00	N
106	20241211	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	120	2	4.03	79422450	26076	45.15	2980	3100	2980	3870	2090	2980	3045.10	1.84	0	8168	3120	3050	2910	2840	2700	3085	2875	70	890	500	1840	5	1	14014949	434	17.22	0.49	12	0.19	180.00	6304.00	7910	20240116	-60.81	2765	20241209	12.12	7910	-60.81	20240116	2765	12.12	20241209	7910	-60.81	20240116	2765	12.12	20241209	2.04	N	038870	500	70 억	257357	N	N	N	00	N
107	20241211	150338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	95	2	3.19	70308360	23127	40.04	2980	3075	2980	3870	2090	2980	3040.10	1.84	0	7851	3120	3050	2910	2840	2700	3085	2875	70	890	500	1840	5	1	14014949	431	17.08	0.49	12	0.17	180.00	6304.00	7910	20240116	-61.13	2765	20241209	11.21	7910	-61.13	20240116	2765	11.21	20241209	7910	-61.13	20240116	2765	11.21	20241209	2.04	N	038870	500	70 억	257357	N	N	N	00	N
108	20241211	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	80	2	2.68	62136725	20459	35.42	2980	3070	2980	3870	2090	2980	3037.13	1.84	0	7081	3120	3050	2910	2840	2700	3085	2875	70	890	500	1840	5	1	14014949	429	17.00	0.49	12	0.15	180.00	6304.00	7910	20240116	-61.31	2765	20241209	10.67	7910	-61.31	20240116	2765	10.67	20241209	7910	-61.31	20240116	2765	10.67	20241209	2.04	N	038870	500	70 억	257357	N	N	N	00	N
109	20241211	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	70	2	2.35	43384850	14302	24.76	2980	3070	2980	3870	2090	2980	3033.48	1.84	0	4175	3120	3050	2910	2840	2700	3085	2875	70	890	500	1840	5	1	14014949	427	16.94	0.48	12	0.10	180.00	6304.00	7910	20240116	-61.44	2765	20241209	10.31	7910	-61.44	20240116	2765	10.31	20241209	7910	-61.44	20240116	2765	10.31	20241209	2.04	N	038870	500	70 억	257357	N	N	N	00	N
110	20241211	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	70	2	2.35	38576855	12724	22.03	2980	3070	2980	3870	2090	2980	3031.82	1.84	0	3123	3120	3050	2910	2840	2700	3085	2875	70	890	500	1840	5	1	14014949	427	16.94	0.48	12	0.09	180.00	6304.00	7910	20240116	-61.44	2765	20241209	10.31	7910	-61.44	20240116	2765	10.31	20241209	7910	-61.44	20240116	2765	10.31	20241209	2.04	N	038870	500	70 억	257357	N	N	N	00	N
111	20241211	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	60	2	2.01	28643875	9464	16.39	2980	3070	2980	3870	2090	2980	3026.61	1.84	0	2093	3120	3050	2910	2840	2700	3085	2875	70	890	500	1840	5	1	14014949	426	16.89	0.48	12	0.07	180.00	6304.00	7910	20240116	-61.57	2765	20241209	9.95	7910	-61.57	20240116	2765	9.95	20241209	7910	-61.57	20240116	2765	9.95	20241209	2.04	N	038870	500	70 억	257357	N	N	N	00	N
112	20241211	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	90	2	3.02	16052330	5315	9.20	2980	3070	2980	3870	2090	2980	3020.19	1.84	0	1314	3120	3050	2910	2840	2700	3085	2875	70	890	500	1840	5	1	14014949	430	17.06	0.49	12	0.04	180.00	6304.00	7910	20240116	-61.19	2765	20241209	11.03	7910	-61.19	20240116	2765	11.03	20241209	7910	-61.19	20240116	2765	11.03	20241209	2.04	N	038870	500	70 억	257357	N	N	N	00	N
113	20241211	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	10	2	0.34	854295	286	0.50	2980	2995	2980	3870	2090	2980	2987.05	1.84	0	-134	3120	3050	2910	2840	2700	3085	2875	70	890	500	1840	5	1	14014949	419	16.61	0.47	12	0.00	180.00	6304.00	7910	20240116	-62.20	2765	20241209	8.14	7910	-62.20	20240116	2765	8.14	20241209	7910	-62.20	20240116	2765	8.14	20241209	2.04	N	038870	500	70 억	257357	N	N	N	00	N
114	20241210	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	200	2	7.19	166157885	57524	67.68	2770	2980	2770	3610	1950	2780	2888.49	1.62	0	30044	3063	2921	2843	2701	2623	2882	2662	70	830	500	1720	5	1	14014949	418	16.56	0.47	12	0.41	180.00	6304.00	7910	20240116	-62.33	2765	20241209	7.78	7910	-62.33	20240116	2765	7.78	20241209	7910	-62.33	20240116	2765	7.78	20241209	2.06	N	038870	500	70 억	227433	N	N	N	00	N
115	20241210	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	160	2	5.76	156244740	54180	63.75	2770	2970	2770	3610	1950	2780	2883.81	1.62	0	29303	3063	2921	2843	2701	2623	2882	2662	70	830	500	1720	5	1	14014949	412	16.33	0.47	12	0.39	180.00	6304.00	7910	20240116	-62.83	2765	20241209	6.33	7910	-62.83	20240116	2765	6.33	20241209	7910	-62.83	20240116	2765	6.33	20241209	2.06	N	038870	500	70 억	227433	N	N	N	00	N
116	20241210	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	180	2	6.47	139229060	48396	56.94	2770	2960	2770	3610	1950	2780	2876.87	1.62	0	25491	3063	2921	2843	2701	2623	2882	2662	70	830	500	1720	5	1	14014949	415	16.44	0.47	12	0.35	180.00	6304.00	7910	20240116	-62.58	2765	20241209	7.05	7910	-62.58	20240116	2765	7.05	20241209	7910	-62.58	20240116	2765	7.05	20241209	2.06	N	038870	500	70 억	227433	N	N	N	00	N
117	20241210	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	165	2	5.94	124870115	43528	51.22	2770	2950	2770	3610	1950	2780	2868.73	1.62	0	22869	3063	2921	2843	2701	2623	2882	2662	70	830	500	1720	5	1	14014949	413	16.36	0.47	12	0.31	180.00	6304.00	7910	20240116	-62.77	2765	20241209	6.51	7910	-62.77	20240116	2765	6.51	20241209	7910	-62.77	20240116	2765	6.51	20241209	2.06	N	038870	500	70 억	227433	N	N	N	00	N
118	20241210	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	145	2	5.22	120726090	42115	49.55	2770	2950	2770	3610	1950	2780	2866.58	1.62	0	22050	3063	2921	2843	2701	2623	2882	2662	70	830	500	1720	5	1	14014949	410	16.25	0.46	12	0.30	180.00	6304.00	7910	20240116	-63.02	2765	20241209	5.79	7910	-63.02	20240116	2765	5.79	20241209	7910	-63.02	20240116	2765	5.79	20241209	2.06	N	038870	500	70 억	227433	N	N	N	00	N
119	20241210	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	155	2	5.58	109816500	38363	45.14	2770	2950	2770	3610	1950	2780	2862.56	1.62	0	19648	3063	2921	2843	2701	2623	2882	2662	70	830	500	1720	5	1	14014949	411	16.31	0.47	12	0.27	180.00	6304.00	7910	20240116	-62.90	2765	20241209	6.15	7910	-62.90	20240116	2765	6.15	20241209	7910	-62.90	20240116	2765	6.15	20241209	2.06	N	038870	500	70 억	227433	N	N	N	00	N
120	20241210	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	130	2	4.68	92147540	32320	38.03	2770	2920	2770	3610	1950	2780	2851.10	1.62	0	15110	3063	2921	2843	2701	2623	2882	2662	70	830	500	1720	5	1	14014949	408	16.17	0.46	12	0.23	180.00	6304.00	7910	20240116	-63.21	2765	20241209	5.24	7910	-63.21	20240116	2765	5.24	20241209	7910	-63.21	20240116	2765	5.24	20241209	2.06	N	038870	500	70 억	227433	N	N	N	00	N
121	20241210	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	90	2	3.24	17426245	6239	7.34	2770	2870	2770	3610	1950	2780	2793.12	1.62	0	2143	3063	2921	2843	2701	2623	2882	2662	70	830	500	1720	5	1	14014949	402	15.94	0.46	12	0.04	180.00	6304.00	7910	20240116	-63.72	2765	20241209	3.80	7910	-63.72	20240116	2765	3.80	20241209	7910	-63.72	20240116	2765	3.80	20241209	2.06	N	038870	500	70 억	227433	N	N	N	00	N
122	20241209	160435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2780	-210	5	-7.02	238942505	84977	140.31	2985	2985	2765	3885	2095	2990	2812.19	1.56	0	9218	3173	3081	2978	2886	2783	3030	2835	70	895	500	1850	5	1	14014949	390	15.44	0.44	12	0.61	180.00	6304.00	7910	20240116	-64.85	2765	20241209	0.54	7910	-64.85	20240116	2765	0.54	20241209	7910	-64.85	20240116	2765	0.54	20241209	2.04	N	038870	500	70 억	218108	N	N	N	00	N
123	20241209	150438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2780	-210	5	-7.02	221942665	78915	130.30	2985	2985	2765	3885	2095	2990	2812.43	1.56	0	9660	3173	3081	2978	2886	2783	3030	2835	70	895	500	1850	5	1	14014949	390	15.44	0.44	12	0.56	180.00	6304.00	7910	20240116	-64.85	2765	20241209	0.54	7910	-64.85	20240116	2765	0.54	20241209	7910	-64.85	20240116	2765	0.54	20241209	2.04	N	038870	500	70 억	218108	N	N	N	00	N
124	20241209	140437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2790	-200	5	-6.69	162894625	57715	95.30	2985	2985	2765	3885	2095	2990	2822.40	1.56	0	-1338	3173	3081	2978	2886	2783	3030	2835	70	895	500	1850	5	1	14014949	391	15.50	0.44	12	0.41	180.00	6304.00	7910	20240116	-64.73	2765	20241209	0.90	7910	-64.73	20240116	2765	0.90	20241209	7910	-64.73	20240116	2765	0.90	20241209	2.04	N	038870	500	70 억	218108	N	N	N	00	N
125	20241209	130438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2845	-145	5	-4.85	140648100	49788	82.21	2985	2985	2765	3885	2095	2990	2824.94	1.56	0	-1680	3173	3081	2978	2886	2783	3030	2835	70	895	500	1850	5	1	14014949	399	15.81	0.45	12	0.36	180.00	6304.00	7910	20240116	-64.03	2765	20241209	2.89	7910	-64.03	20240116	2765	2.89	20241209	7910	-64.03	20240116	2765	2.89	20241209	2.04	N	038870	500	70 억	218108	N	N	N	00	N
126	20241209	120436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	-130	5	-4.35	128789630	45604	75.30	2985	2985	2765	3885	2095	2990	2824.09	1.56	0	-1643	3173	3081	2978	2886	2783	3030	2835	70	895	500	1850	5	1	14014949	401	15.89	0.45	12	0.33	180.00	6304.00	7910	20240116	-63.84	2765	20241209	3.44	7910	-63.84	20240116	2765	3.44	20241209	7910	-63.84	20240116	2765	3.44	20241209	2.04	N	038870	500	70 억	218108	N	N	N	00	N
127	20241209	110438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	-170	5	-5.69	105964260	37539	61.98	2985	2985	2765	3885	2095	2990	2822.78	1.56	0	-270	3173	3081	2978	2886	2783	3030	2835	70	895	500	1850	5	1	14014949	395	15.67	0.45	12	0.27	180.00	6304.00	7910	20240116	-64.35	2765	20241209	1.99	7910	-64.35	20240116	2765	1.99	20241209	7910	-64.35	20240116	2765	1.99	20241209	2.04	N	038870	500	70 억	218108	N	N	N	00	N
128	20241209	100436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-150	5	-5.02	74739725	26445	43.66	2985	2985	2765	3885	2095	2990	2826.23	1.56	0	-852	3173	3081	2978	2886	2783	3030	2835	70	895	500	1850	5	1	14014949	398	15.78	0.45	12	0.19	180.00	6304.00	7910	20240116	-64.10	2765	20241209	2.71	7910	-64.10	20240116	2765	2.71	20241209	7910	-64.10	20240116	2765	2.71	20241209	2.04	N	038870	500	70 억	218108	N	N	N	00	N
129	20241209	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-30	5	-1.00	2376785	799	1.32	2985	2985	2935	3885	2095	2990	2974.70	1.56	0	-175	3173	3081	2978	2886	2783	3030	2835	70	895	500	1850	5	1	14014949	415	16.44	0.47	12	0.01	180.00	6304.00	7910	20240116	-62.58	2875	20241206	2.96	7910	-62.58	20240116	2875	2.96	20241206	7910	-62.58	20240116	2875	2.96	20241206	2.04	N	038870	500	70 억	218108	N	N	N	00	N
130	20241206	160433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2990	-30	5	-0.99	177033635	59805	101.73	3020	3070	2875	3925	2115	3020	2960.18	1.49	0	8916	3193	3106	3063	2976	2933	3085	2955	70	905	500	1870	5	1	14014949	419	16.61	0.47	12	0.43	180.00	6304.00	7910	20240116	-62.20	2875	20241206	4.00	7910	-62.20	20240116	2875	4.00	20241206	7910	-62.20	20240116	2875	4.00	20241206	2.08	N	038870	500	70 억	209149	N	N	N	00	N
131	20241206	150434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2995	-25	5	-0.83	171847345	58070	98.78	3020	3070	2875	3925	2115	3020	2959.31	1.49	0	8907	3193	3106	3063	2976	2933	3085	2955	70	905	500	1870	5	1	14014949	420	16.64	0.48	12	0.41	180.00	6304.00	7910	20240116	-62.14	2875	20241206	4.17	7910	-62.14	20240116	2875	4.17	20241206	7910	-62.14	20240116	2875	4.17	20241206	2.08	N	038870	500	70 억	209149	N	N	N	00	N
132	20241206	140433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2960	-60	5	-1.99	153259665	51833	88.17	3020	3070	2875	3925	2115	3020	2956.80	1.49	0	4856	3193	3106	3063	2976	2933	3085	2955	70	905	500	1870	5	1	14014949	415	16.44	0.47	12	0.37	180.00	6304.00	7910	20240116	-62.58	2875	20241206	2.96	7910	-62.58	20240116	2875	2.96	20241206	7910	-62.58	20240116	2875	2.96	20241206	2.08	N	038870	500	70 억	209149	N	N	N	00	N
133	20241206	130434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2975	-45	5	-1.49	147154605	49772	84.66	3020	3070	2875	3925	2115	3020	2956.57	1.49	0	4655	3193	3106	3063	2976	2933	3085	2955	70	905	500	1870	5	1	14014949	417	16.53	0.47	12	0.36	180.00	6304.00	7910	20240116	-62.39	2875	20241206	3.48	7910	-62.39	20240116	2875	3.48	20241206	7910	-62.39	20240116	2875	3.48	20241206	2.08	N	038870	500	70 억	209149	N	N	N	00	N
134	20241206	120431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2970	-50	5	-1.66	141110730	47743	81.21	3020	3070	2875	3925	2115	3020	2955.63	1.49	0	5816	3193	3106	3063	2976	2933	3085	2955	70	905	500	1870	5	1	14014949	416	16.50	0.47	12	0.34	180.00	6304.00	7910	20240116	-62.45	2875	20241206	3.30	7910	-62.45	20240116	2875	3.30	20241206	7910	-62.45	20240116	2875	3.30	20241206	2.08	N	038870	500	70 억	209149	N	N	N	00	N
135	20241206	110434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2940	-80	5	-2.65	118886155	40180	68.35	3020	3070	2875	3925	2115	3020	2958.84	1.49	0	2140	3193	3106	3063	2976	2933	3085	2955	70	905	500	1870	5	1	14014949	412	16.33	0.47	12	0.29	180.00	6304.00	7910	20240116	-62.83	2875	20241206	2.26	7910	-62.83	20240116	2875	2.26	20241206	7910	-62.83	20240116	2875	2.26	20241206	2.08	N	038870	500	70 억	209149	N	N	N	00	N
136	20241206	100430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3005	-15	5	-0.50	38200420	12653	21.52	3020	3070	2985	3925	2115	3020	3019.08	1.49	0	-849	3193	3106	3063	2976	2933	3085	2955	70	905	500	1870	5	1	14014949	421	16.69	0.48	12	0.09	180.00	6304.00	7910	20240116	-62.01	2985	20241206	0.67	7910	-62.01	20240116	2985	0.67	20241206	7910	-62.01	20240116	2985	0.67	20241206	2.08	N	038870	500	70 억	209149	N	N	N	00	N
137	20241206	090433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3070	50	2	1.66	9310690	3055	5.20	3020	3070	3015	3925	2115	3020	3047.69	1.49	0	280	3193	3106	3063	2976	2933	3085	2955	70	905	500	1870	5	1	14014949	430	17.06	0.49	12	0.02	180.00	6304.00	7910	20240116	-61.19	3015	20241206	1.82	7910	-61.19	20240116	3015	1.82	20241206	7910	-61.19	20240116	3015	1.82	20241206	2.08	N	038870	500	70 억	209149	N	N	N	00	N
138	20241205	160425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3020	-115	5	-3.67	179830850	58704	101.86	3075	3150	3020	4075	2195	3135	3063.86	1.44	0	6626	3335	3235	3140	3040	2945	3285	3090	70	940	500	1940	5	1	14014949	423	16.78	0.48	12	0.42	180.00	6304.00	7910	20240116	-61.82	3020	20241205	0.00	7910	-61.82	20240116	3020	0.00	20241205	7910	-61.82	20240116	3020	0.00	20241205	2.09	N	038870	500	70 억	202422	N	N	N	00	N
139	20241205	150429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3030	-105	5	-3.35	153621725	50046	86.84	3075	3150	3020	4075	2195	3135	3069.61	1.44	0	5460	3335	3235	3140	3040	2945	3285	3090	70	940	500	1940	5	1	14014949	425	16.83	0.48	12	0.36	180.00	6304.00	7910	20240116	-61.69	3020	20241205	0.33	7910	-61.69	20240116	3020	0.33	20241205	7910	-61.69	20240116	3020	0.33	20241205	2.09	N	038870	500	70 억	202422	N	N	N	00	N
140	20241205	140427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3070	-65	5	-2.07	139479850	45400	78.78	3075	3150	3020	4075	2195	3135	3072.24	1.44	0	5705	3335	3235	3140	3040	2945	3285	3090	70	940	500	1940	5	1	14014949	430	17.06	0.49	12	0.32	180.00	6304.00	7910	20240116	-61.19	3020	20241205	1.66	7910	-61.19	20240116	3020	1.66	20241205	7910	-61.19	20240116	3020	1.66	20241205	2.09	N	038870	500	70 억	202422	N	N	N	00	N
141	20241205	130427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3095	-40	5	-1.28	131572535	42822	74.30	3075	3150	3020	4075	2195	3135	3072.55	1.44	0	4821	3335	3235	3140	3040	2945	3285	3090	70	940	500	1940	5	1	14014949	434	17.19	0.49	12	0.31	180.00	6304.00	7910	20240116	-60.87	3020	20241205	2.48	7910	-60.87	20240116	3020	2.48	20241205	7910	-60.87	20240116	3020	2.48	20241205	2.09	N	038870	500	70 억	202422	N	N	N	00	N
142	20241205	120428	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3080	-55	5	-1.75	122724100	39959	69.33	3075	3150	3020	4075	2195	3135	3071.25	1.44	0	4974	3335	3235	3140	3040	2945	3285	3090	70	940	500	1940	5	1	14014949	432	17.11	0.49	12	0.29	180.00	6304.00	7910	20240116	-61.06	3020	20241205	1.99	7910	-61.06	20240116	3020	1.99	20241205	7910	-61.06	20240116	3020	1.99	20241205	2.09	N	038870	500	70 억	202422	N	N	N	00	N
143	20241205	110426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3095	-40	5	-1.28	120194085	39140	67.91	3075	3150	3020	4075	2195	3135	3070.88	1.44	0	4493	3335	3235	3140	3040	2945	3285	3090	70	940	500	1940	5	1	14014949	434	17.19	0.49	12	0.28	180.00	6304.00	7910	20240116	-60.87	3020	20241205	2.48	7910	-60.87	20240116	3020	2.48	20241205	7910	-60.87	20240116	3020	2.48	20241205	2.09	N	038870	500	70 억	202422	N	N	N	00	N
144	20241205	100424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3055	-80	5	-2.55	78663450	25592	44.41	3075	3150	3025	4075	2195	3135	3073.75	1.44	0	-684	3335	3235	3140	3040	2945	3285	3090	70	940	500	1940	5	1	14014949	428	16.97	0.48	12	0.18	180.00	6304.00	7910	20240116	-61.38	3025	20241205	0.99	7910	-61.38	20240116	3025	0.99	20241205	7910	-61.38	20240116	3025	0.99	20241205	2.09	N	038870	500	70 억	202422	N	N	N	00	N
145	20241205	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	0	3	0.00	26767910	8674	15.05	3075	3150	3075	4075	2195	3135	3085.99	1.44	0	-998	3335	3235	3140	3040	2945	3285	3090	70	940	500	1940	5	1	14014949	439	17.42	0.50	12	0.06	180.00	6304.00	7910	20240116	-60.37	3045	20241204	2.96	7910	-60.37	20240116	3045	2.96	20241204	7910	-60.37	20240116	3045	2.96	20241204	2.09	N	038870	500	70 억	202422	N	N	N	00	N
146	20241204	160420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3135	-65	5	-2.03	179842900	57289	199.07	3070	3240	3045	4160	2240	3200	3139.23	1.38	0	9606	3296	3247	3176	3127	3056	3272	3152	70	960	500	1980	5	1	14014949	439	17.42	0.50	12	0.41	180.00	6304.00	7910	20240116	-60.37	3045	20241204	2.96	7910	-60.37	20240116	3045	2.96	20241204	7910	-60.37	20240116	3045	2.96	20241204	2.11	N	038870	500	70 억	192816	N	N	N	00	N
147	20241204	150421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3165	-35	5	-1.09	175959650	56054	194.78	3070	3240	3045	4160	2240	3200	3139.11	1.38	0	9402	3296	3247	3176	3127	3056	3272	3152	70	960	500	1980	5	1	14014949	444	17.58	0.50	12	0.40	180.00	6304.00	7910	20240116	-59.99	3045	20241204	3.94	7910	-59.99	20240116	3045	3.94	20241204	7910	-59.99	20240116	3045	3.94	20241204	2.11	N	038870	500	70 억	192816	N	N	N	00	N
148	20241204	140420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3155	-45	5	-1.41	172443025	54938	190.90	3070	3240	3045	4160	2240	3200	3138.87	1.38	0	9464	3296	3247	3176	3127	3056	3272	3152	70	960	500	1980	5	1	14014949	442	17.53	0.50	12	0.39	180.00	6304.00	7910	20240116	-60.11	3045	20241204	3.61	7910	-60.11	20240116	3045	3.61	20241204	7910	-60.11	20240116	3045	3.61	20241204	2.11	N	038870	500	70 억	192816	N	N	N	00	N
149	20241204	130417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3160	-40	5	-1.25	140337280	44839	155.81	3070	3195	3045	4160	2240	3200	3129.80	1.38	0	9274	3296	3247	3176	3127	3056	3272	3152	70	960	500	1980	5	1	14014949	443	17.56	0.50	12	0.32	180.00	6304.00	7910	20240116	-60.05	3045	20241204	3.78	7910	-60.05	20240116	3045	3.78	20241204	7910	-60.05	20240116	3045	3.78	20241204	2.11	N	038870	500	70 억	192816	N	N	N	00	N
150	20241204	120415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3175	-25	5	-0.78	138074730	44122	153.32	3070	3195	3045	4160	2240	3200	3129.39	1.38	0	9097	3296	3247	3176	3127	3056	3272	3152	70	960	500	1980	5	1	14014949	445	17.64	0.50	12	0.31	180.00	6304.00	7910	20240116	-59.86	3045	20241204	4.27	7910	-59.86	20240116	3045	4.27	20241204	7910	-59.86	20240116	3045	4.27	20241204	2.11	N	038870	500	70 억	192816	N	N	N	00	N
151	20241204	110413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3180	-20	5	-0.62	126364170	40409	140.42	3070	3195	3045	4160	2240	3200	3127.13	1.38	0	8417	3296	3247	3176	3127	3056	3272	3152	70	960	500	1980	5	1	14014949	446	17.67	0.50	12	0.29	180.00	6304.00	7910	20240116	-59.80	3045	20241204	4.43	7910	-59.80	20240116	3045	4.43	20241204	7910	-59.80	20240116	3045	4.43	20241204	2.11	N	038870	500	70 억	192816	N	N	N	00	N
152	20241204	100412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3135	-65	5	-2.03	91931315	29508	102.54	3070	3195	3045	4160	2240	3200	3115.47	1.38	0	12204	3296	3247	3176	3127	3056	3272	3152	70	960	500	1980	5	1	14014949	439	17.42	0.50	12	0.21	180.00	6304.00	7910	20240116	-60.37	3045	20241204	2.96	7910	-60.37	20240116	3045	2.96	20241204	7910	-60.37	20240116	3045	2.96	20241204	2.11	N	038870	500	70 억	192816	N	N	N	00	N
153	20241204	090418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3130	-70	5	-2.19	31129785	10099	35.09	3070	3135	3045	4160	2240	3200	3082.46	1.38	0	1193	3296	3247	3176	3127	3056	3272	3152	70	960	500	1980	5	1	14014949	439	17.39	0.50	12	0.07	180.00	6304.00	7910	20240116	-60.43	3045	20241204	2.79	7910	-60.43	20240116	3045	2.79	20241204	7910	-60.43	20240116	3045	2.79	20241204	2.11	N	038870	500	70 억	192816	N	N	N	00	N
154	20241203	160441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3200	50	2	1.59	87973590	27666	64.28	3110	3225	3105	4095	2205	3150	3179.71	1.27	0	15000	3303	3226	3188	3111	3073	3207	3092	70	945	500	1950	5	1	14014949	448	17.78	0.51	12	0.20	180.00	6304.00	7910	20240116	-59.54	3105	20241203	3.06	7910	-59.54	20240116	3105	3.06	20241203	7910	-59.54	20240116	3105	3.06	20241203	2.14	N	038870	500	70 억	177799	N	N	N	00	N
155	20241203	150450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3220	70	2	2.22	79577695	25047	58.20	3110	3220	3105	4095	2205	3150	3177.13	1.27	0	13891	3303	3226	3188	3111	3073	3207	3092	70	945	500	1950	5	1	14014949	451	17.89	0.51	12	0.18	180.00	6304.00	7910	20240116	-59.29	3105	20241203	3.70	7910	-59.29	20240116	3105	3.70	20241203	7910	-59.29	20240116	3105	3.70	20241203	2.14	N	038870	500	70 억	177799	N	N	N	00	N
156	20241203	140441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3195	45	2	1.43	65297575	20591	47.84	3110	3220	3105	4095	2205	3150	3171.17	1.27	0	11741	3303	3226	3188	3111	3073	3207	3092	70	945	500	1950	5	1	14014949	448	17.75	0.51	12	0.15	180.00	6304.00	7910	20240116	-59.61	3105	20241203	2.90	7910	-59.61	20240116	3105	2.90	20241203	7910	-59.61	20240116	3105	2.90	20241203	2.14	N	038870	500	70 억	177799	N	N	N	00	N
157	20241203	130439	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3195	45	2	1.43	62106815	19590	45.52	3110	3220	3105	4095	2205	3150	3170.33	1.27	0	10950	3303	3226	3188	3111	3073	3207	3092	70	945	500	1950	5	1	14014949	448	17.75	0.51	12	0.14	180.00	6304.00	7910	20240116	-59.61	3105	20241203	2.90	7910	-59.61	20240116	3105	2.90	20241203	7910	-59.61	20240116	3105	2.90	20241203	2.14	N	038870	500	70 억	177799	N	N	N	00	N
158	20241203	120455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3200	50	2	1.59	49075470	15490	35.99	3110	3220	3105	4095	2205	3150	3168.20	1.27	0	8185	3303	3226	3188	3111	3073	3207	3092	70	945	500	1950	5	1	14014949	448	17.78	0.51	12	0.11	180.00	6304.00	7910	20240116	-59.54	3105	20241203	3.06	7910	-59.54	20240116	3105	3.06	20241203	7910	-59.54	20240116	3105	3.06	20241203	2.14	N	038870	500	70 억	177799	N	N	N	00	N
159	20241203	110439	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3200	50	2	1.59	40782510	12891	29.95	3110	3220	3105	4095	2205	3150	3163.64	1.27	0	8128	3303	3226	3188	3111	3073	3207	3092	70	945	500	1950	5	1	14014949	448	17.78	0.51	12	0.09	180.00	6304.00	7910	20240116	-59.54	3105	20241203	3.06	7910	-59.54	20240116	3105	3.06	20241203	7910	-59.54	20240116	3105	3.06	20241203	2.14	N	038870	500	70 억	177799	N	N	N	00	N
160	20241203	100431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3180	30	2	0.95	26958685	8552	19.87	3110	3185	3105	4095	2205	3150	3152.33	1.27	0	4959	3303	3226	3188	3111	3073	3207	3092	70	945	500	1950	5	1	14014949	446	17.67	0.50	12	0.06	180.00	6304.00	7910	20240116	-59.80	3105	20241203	2.42	7910	-59.80	20240116	3105	2.42	20241203	7910	-59.80	20240116	3105	2.42	20241203	2.14	N	038870	500	70 억	177799	N	N	N	00	N
161	20241203	090430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3170	20	2	0.63	5223280	1676	3.89	3110	3170	3105	4095	2205	3150	3116.52	1.27	0	147	3303	3226	3188	3111	3073	3207	3092	70	945	500	1950	5	1	14014949	444	17.61	0.50	12	0.01	180.00	6304.00	7910	20240116	-59.92	3105	20241203	2.09	7910	-59.92	20240116	3105	2.09	20241203	7910	-59.92	20240116	3105	2.09	20241203	2.14	N	038870	500	70 억	177799	N	N	N	00	N
162	20241202	160418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3150	-80	5	-2.48	136574405	42920	77.09	3235	3265	3150	4195	2265	3230	3182.11	1.32	0	-7613	3376	3302	3266	3192	3156	3285	3175	70	965	500	2000	5	1	14014949	441	17.50	0.50	12	0.31	180.00	6304.00	7910	20240116	-60.18	3150	20241202	0.00	7910	-60.18	20240116	3150	0.00	20241202	7910	-60.18	20240116	3150	0.00	20241202	2.10	N	038870	500	70 억	185462	N	N	N	00	N
163	20241202	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3185	-45	5	-1.39	121086650	38024	68.30	3235	3265	3155	4195	2265	3230	3184.48	1.32	0	-8095	3376	3302	3266	3192	3156	3285	3175	70	965	500	2000	5	1	14014949	446	17.69	0.51	12	0.27	180.00	6304.00	7910	20240116	-59.73	3150	20241115	1.11	7910	-59.73	20240116	3150	1.11	20241115	7910	-59.73	20240116	3150	1.11	20241115	2.10	N	038870	500	70 억	185462	N	N	N	00	N
164	20241202	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3185	-45	5	-1.39	100797985	31617	56.79	3235	3265	3155	4195	2265	3230	3188.09	1.32	0	-7041	3376	3302	3266	3192	3156	3285	3175	70	965	500	2000	5	1	14014949	446	17.69	0.51	12	0.23	180.00	6304.00	7910	20240116	-59.73	3150	20241115	1.11	7910	-59.73	20240116	3150	1.11	20241115	7910	-59.73	20240116	3150	1.11	20241115	2.10	N	038870	500	70 억	185462	N	N	N	00	N
165	20241202	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-65	5	-2.01	91629775	28729	51.60	3235	3265	3155	4195	2265	3230	3189.45	1.32	0	-7939	3376	3302	3266	3192	3156	3285	3175	70	965	500	2000	5	1	14014949	444	17.58	0.50	12	0.20	180.00	6304.00	7910	20240116	-59.99	3150	20241115	0.48	7910	-59.99	20240116	3150	0.48	20241115	7910	-59.99	20240116	3150	0.48	20241115	2.10	N	038870	500	70 억	185462	N	N	N	00	N
166	20241202	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	-50	5	-1.55	66760340	20865	37.48	3235	3265	3170	4195	2265	3230	3199.63	1.32	0	-6666	3376	3302	3266	3192	3156	3285	3175	70	965	500	2000	5	1	14014949	446	17.67	0.50	12	0.15	180.00	6304.00	7910	20240116	-59.80	3150	20241115	0.95	7910	-59.80	20240116	3150	0.95	20241115	7910	-59.80	20240116	3150	0.95	20241115	2.10	N	038870	500	70 억	185462	N	N	N	00	N
167	20241202	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	-40	5	-1.24	47590885	14828	26.63	3235	3265	3180	4195	2265	3230	3209.53	1.32	0	-4362	3376	3302	3266	3192	3156	3285	3175	70	965	500	2000	5	1	14014949	447	17.72	0.51	12	0.11	180.00	6304.00	7910	20240116	-59.67	3150	20241115	1.27	7910	-59.67	20240116	3150	1.27	20241115	7910	-59.67	20240116	3150	1.27	20241115	2.10	N	038870	500	70 억	185462	N	N	N	00	N
168	20241202	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-10	5	-0.31	35825900	11143	20.01	3235	3265	3195	4195	2265	3230	3215.10	1.32	0	-3153	3376	3302	3266	3192	3156	3285	3175	70	965	500	2000	5	1	14014949	451	17.89	0.51	12	0.08	180.00	6304.00	7910	20240116	-59.29	3150	20241115	2.22	7910	-59.29	20240116	3150	2.22	20241115	7910	-59.29	20240116	3150	2.22	20241115	2.10	N	038870	500	70 억	185462	N	N	N	00	N
169	20241202	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	20	2	0.62	349800	108	0.19	3235	3250	3235	4195	2265	3230	3238.89	1.32	0	0	3376	3302	3266	3192	3156	3285	3175	70	965	500	2000	5	1	14014949	455	18.06	0.52	12	0.00	180.00	6304.00	7910	20240116	-58.91	3150	20241115	3.17	7910	-58.91	20240116	3150	3.17	20241115	7910	-58.91	20240116	3150	3.17	20241115	2.10	N	038870	500	70 억	185462	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History