KissMeData/130580/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	35	2	0.73	10962960	2290	38.75	4785	4820	4775	6220	3350	4785	4787.32	44.11	18	-127	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6300	-23.49	20240102	4585	5.13	20240805	0.11	N	130580	500	77 억	6793618	N	N	N	N
3	20241231	150853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	35	2	0.73	10962960	2290	38.75	4785	4820	4775	6220	3350	4785	4787.32	44.11	18	-127	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6300	-23.49	20240102	4585	5.13	20240805	0.11	N	130580	500	77 억	6793618	N	N	N	N
4	20241231	140901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	35	2	0.73	10962960	2290	38.75	4785	4820	4775	6220	3350	4785	4787.32	44.11	18	-127	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6300	-23.49	20240102	4585	5.13	20240805	0.11	N	130580	500	77 억	6793618	N	N	N	N
5	20241231	130903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	35	2	0.73	10962960	2290	38.75	4785	4820	4775	6220	3350	4785	4787.32	44.11	18	-127	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6300	-23.49	20240102	4585	5.13	20240805	0.11	N	130580	500	77 억	6793618	N	N	N	N
6	20241231	120902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	35	2	0.73	10962960	2290	38.75	4785	4820	4775	6220	3350	4785	4787.32	44.11	18	-127	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6300	-23.49	20240102	4585	5.13	20240805	0.11	N	130580	500	77 억	6793618	N	N	N	N
7	20241231	110901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	35	2	0.73	10962960	2290	38.75	4785	4820	4775	6220	3350	4785	4787.32	44.11	18	-127	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6300	-23.49	20240102	4585	5.13	20240805	0.11	N	130580	500	77 억	6793618	N	N	N	N
8	20241231	100854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	35	2	0.73	10962960	2290	38.75	4785	4820	4775	6220	3350	4785	4787.32	44.11	18	-127	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6300	-23.49	20240102	4585	5.13	20240805	0.11	N	130580	500	77 억	6793618	N	N	N	N
9	20241231	090903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	35	2	0.73	10962960	2290	38.75	4785	4820	4775	6220	3350	4785	4787.32	44.11	18	-127	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6300	-23.49	20240102	4585	5.13	20240805	0.11	N	130580	500	77 억	6793618	N	N	N	N
10	20241230	160857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	35	2	0.73	10962960	2290	38.75	4785	4820	4775	6220	3350	4785	4787.32	44.11	0	-127	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6300	-23.49	20240102	4585	5.13	20240805	0.11	N	130580	500	77 억	6793600	N	N	N	N
11	20241230	150900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4815	30	2	0.63	10953320	2288	38.72	4785	4815	4775	6220	3350	4785	4787.29	44.11	0	-127	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	742	7.14	0.82	12	0.01	674.00	5889.00	6340	20231222	-24.05	4585	20240805	5.02	6300	-23.57	20240102	4585	5.02	20240805	6300	-23.57	20240102	4585	5.02	20240805	0.11	N	130580	500	77 억	6793600	N	N	N	N
12	20241230	140859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4815	30	2	0.63	10760720	2248	38.04	4785	4815	4775	6220	3350	4785	4786.80	44.11	0	-127	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	742	7.14	0.82	12	0.01	674.00	5889.00	6340	20231222	-24.05	4585	20240805	5.02	6300	-23.57	20240102	4585	5.02	20240805	6300	-23.57	20240102	4585	5.02	20240805	0.11	N	130580	500	77 억	6793600	N	N	N	N
13	20241230	130900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4805	20	2	0.42	9141125	1911	32.34	4785	4805	4775	6220	3350	4785	4783.42	44.11	0	-157	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	740	7.13	0.82	12	0.01	674.00	5889.00	6340	20231222	-24.21	4585	20240805	4.80	6300	-23.73	20240102	4585	4.80	20240805	6300	-23.73	20240102	4585	4.80	20240805	0.11	N	130580	500	77 억	6793600	N	N	N	N
14	20241230	120857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	0	3	0.00	8857850	1852	31.34	4785	4785	4775	6220	3350	4785	4782.86	44.11	0	-157	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	737	7.10	0.81	12	0.01	674.00	5889.00	6340	20231222	-24.53	4585	20240805	4.36	6300	-24.05	20240102	4585	4.36	20240805	6300	-24.05	20240102	4585	4.36	20240805	0.11	N	130580	500	77 억	6793600	N	N	N	N
15	20241230	110900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	0	3	0.00	5417435	1133	19.17	4785	4785	4775	6220	3350	4785	4781.50	44.11	0	-12	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	737	7.10	0.81	12	0.01	674.00	5889.00	6340	20231222	-24.53	4585	20240805	4.36	6300	-24.05	20240102	4585	4.36	20240805	6300	-24.05	20240102	4585	4.36	20240805	0.11	N	130580	500	77 억	6793600	N	N	N	N
16	20241230	100858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	0	3	0.00	2933150	613	10.37	4785	4785	4780	6220	3350	4785	4784.91	44.11	0	-12	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	737	7.10	0.81	12	0.00	674.00	5889.00	6340	20231222	-24.53	4585	20240805	4.36	6300	-24.05	20240102	4585	4.36	20240805	6300	-24.05	20240102	4585	4.36	20240805	0.11	N	130580	500	77 억	6793600	N	N	N	N
17	20241230	090900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	0	3	0.00	62205	13	0.22	4785	4785	4785	6220	3350	4785	4785.00	44.11	0	-1	4915	4850	4795	4730	4675	4882	4762	77	1435	500	3440	5	1	15400000	737	7.10	0.81	12	0.00	674.00	5889.00	6340	20231222	-24.53	4585	20240805	4.36	6300	-24.05	20240102	4585	4.36	20240805	6300	-24.05	20240102	4585	4.36	20240805	0.11	N	130580	500	77 억	6793600	N	N	N	N
18	20241227	160856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	-90	5	-1.85	26752655	5584	100.61	4780	4860	4740	6330	3415	4875	4790.95	44.12	0	-204	4911	4892	4871	4852	4831	4882	4842	77	1455	500	3510	5	1	15400000	737	7.10	0.81	12	0.04	674.00	5889.00	6340	20231222	-24.53	4585	20240805	4.36	6300	-24.05	20240102	4585	4.36	20240805	6300	-24.05	20231228	4585	4.36	20240805	0.11	N	130580	500	77 억	6794208	N	N	N	N
19	20241227	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-65	5	-1.33	25169165	5253	94.65	4780	4860	4740	6330	3415	4875	4791.39	44.12	0	57	4911	4892	4871	4852	4831	4882	4842	77	1455	500	3510	5	1	15400000	741	7.14	0.82	12	0.03	674.00	5889.00	6340	20231222	-24.13	4585	20240805	4.91	6300	-23.65	20240102	4585	4.91	20240805	6300	-23.65	20231228	4585	4.91	20240805	0.11	N	130580	500	77 억	6794208	N	N	N	N
20	20241227	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-65	5	-1.33	24718295	5159	92.95	4780	4860	4740	6330	3415	4875	4791.30	44.12	0	57	4911	4892	4871	4852	4831	4882	4842	77	1455	500	3510	5	1	15400000	741	7.14	0.82	12	0.03	674.00	5889.00	6340	20231222	-24.13	4585	20240805	4.91	6300	-23.65	20240102	4585	4.91	20240805	6300	-23.65	20231228	4585	4.91	20240805	0.11	N	130580	500	77 억	6794208	N	N	N	N
21	20241227	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-65	5	-1.33	24545615	5123	92.31	4780	4860	4740	6330	3415	4875	4791.26	44.12	0	57	4911	4892	4871	4852	4831	4882	4842	77	1455	500	3510	5	1	15400000	741	7.14	0.82	12	0.03	674.00	5889.00	6340	20231222	-24.13	4585	20240805	4.91	6300	-23.65	20240102	4585	4.91	20240805	6300	-23.65	20231228	4585	4.91	20240805	0.11	N	130580	500	77 억	6794208	N	N	N	N
22	20241227	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-55	5	-1.13	17476655	3642	65.62	4780	4860	4780	6330	3415	4875	4798.64	44.12	0	21	4911	4892	4871	4852	4831	4882	4842	77	1455	500	3510	5	1	15400000	742	7.15	0.82	12	0.02	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6300	-23.49	20231228	4585	5.13	20240805	0.11	N	130580	500	77 억	6794208	N	N	N	N
23	20241227	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	-80	5	-1.64	16185175	3374	60.79	4780	4860	4780	6330	3415	4875	4797.03	44.12	0	21	4911	4892	4871	4852	4831	4882	4842	77	1455	500	3510	5	1	15400000	738	7.11	0.81	12	0.02	674.00	5889.00	6340	20231222	-24.37	4585	20240805	4.58	6300	-23.89	20240102	4585	4.58	20240805	6300	-23.89	20231228	4585	4.58	20240805	0.11	N	130580	500	77 억	6794208	N	N	N	N
24	20241227	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	-50	5	-1.03	13663995	2851	51.37	4780	4860	4780	6330	3415	4875	4792.70	44.12	0	89	4911	4892	4871	4852	4831	4882	4842	77	1455	500	3510	5	1	15400000	743	7.16	0.82	12	0.02	674.00	5889.00	6340	20231222	-23.90	4585	20240805	5.23	6300	-23.41	20240102	4585	5.23	20240805	6300	-23.41	20231228	4585	5.23	20240805	0.11	N	130580	500	77 억	6794208	N	N	N	N
25	20241227	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	-40	5	-0.82	3990760	833	15.01	4780	4860	4780	6330	3415	4875	4790.83	44.12	0	100	4911	4892	4871	4852	4831	4882	4842	77	1455	500	3510	5	1	15400000	745	7.17	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.74	4585	20240805	5.45	6300	-23.25	20240102	4585	5.45	20240805	6300	-23.25	20231228	4585	5.45	20240805	0.11	N	130580	500	77 억	6794208	N	N	N	N
26	20241226	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	-5	5	-0.10	25547845	5253	252.91	4880	4890	4850	6340	3420	4880	4863.48	44.13	0	17	4936	4907	4871	4842	4806	4922	4857	77	1460	500	3510	5	1	15400000	751	7.23	0.83	12	0.03	674.00	5889.00	6340	20231222	-23.11	4585	20240805	6.32	6300	-22.62	20240102	4585	6.32	20240805	6340	-23.11	20231226	4585	6.32	20240805	0.11	N	130580	500	77 억	6796039	N	N	N	N
27	20241226	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	0	3	0.00	21936070	4511	217.19	4880	4890	4850	6340	3420	4880	4862.80	44.13	0	127	4936	4907	4871	4842	4806	4922	4857	77	1460	500	3510	5	1	15400000	752	7.24	0.83	12	0.03	674.00	5889.00	6340	20231222	-23.03	4585	20240805	6.43	6300	-22.54	20240102	4585	6.43	20240805	6340	-23.03	20231226	4585	6.43	20240805	0.11	N	130580	500	77 억	6796039	N	N	N	N
28	20241226	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	-15	5	-0.31	20569670	4231	203.71	4880	4890	4850	6340	3420	4880	4861.66	44.13	0	127	4936	4907	4871	4842	4806	4922	4857	77	1460	500	3510	5	1	15400000	749	7.22	0.83	12	0.03	674.00	5889.00	6340	20231222	-23.26	4585	20240805	6.11	6300	-22.78	20240102	4585	6.11	20240805	6340	-23.26	20231226	4585	6.11	20240805	0.11	N	130580	500	77 억	6796039	N	N	N	N
29	20241226	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-25	5	-0.51	20540480	4225	203.42	4880	4890	4850	6340	3420	4880	4861.65	44.13	0	127	4936	4907	4871	4842	4806	4922	4857	77	1460	500	3510	5	1	15400000	748	7.20	0.82	12	0.03	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231226	4585	5.89	20240805	0.11	N	130580	500	77 억	6796039	N	N	N	N
30	20241226	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-25	5	-0.51	20232845	4162	200.39	4880	4890	4850	6340	3420	4880	4861.33	44.13	0	131	4936	4907	4871	4842	4806	4922	4857	77	1460	500	3510	5	1	15400000	748	7.20	0.82	12	0.03	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231226	4585	5.89	20240805	0.11	N	130580	500	77 억	6796039	N	N	N	N
31	20241226	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-30	5	-0.61	15361255	3159	152.09	4880	4890	4850	6340	3420	4880	4862.70	44.13	0	35	4936	4907	4871	4842	4806	4922	4857	77	1460	500	3510	5	1	15400000	747	7.20	0.82	12	0.02	674.00	5889.00	6340	20231222	-23.50	4585	20240805	5.78	6300	-23.02	20240102	4585	5.78	20240805	6340	-23.50	20231226	4585	5.78	20240805	0.11	N	130580	500	77 억	6796039	N	N	N	N
32	20241226	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	-5	5	-0.10	3124765	640	30.81	4880	4890	4875	6340	3420	4880	4882.45	44.13	0	-11	4936	4907	4871	4842	4806	4922	4857	77	1460	500	3510	5	1	15400000	751	7.23	0.83	12	0.00	674.00	5889.00	6340	20231222	-23.11	4585	20240805	6.32	6300	-22.62	20240102	4585	6.32	20240805	6340	-23.11	20231226	4585	6.32	20240805	0.11	N	130580	500	77 억	6796039	N	N	N	N
33	20241226	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	0	3	0.00	2020320	414	19.93	4880	4880	4880	6340	3420	4880	4880.00	44.13	0	0	4936	4907	4871	4842	4806	4922	4857	77	1460	500	3510	5	1	15400000	752	7.24	0.83	12	0.00	674.00	5889.00	6340	20231222	-23.03	4585	20240805	6.43	6300	-22.54	20240102	4585	6.43	20240805	6340	-23.03	20231226	4585	6.43	20240805	0.11	N	130580	500	77 억	6796039	N	N	N	N
34	20241224	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	30	2	0.62	10099975	2077	101.47	4835	4900	4835	6300	3395	4850	4862.77	44.14	0	-107	4876	4862	4846	4832	4816	4855	4825	77	1450	500	3490	5	1	15400000	752	7.24	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.03	4585	20240805	6.43	6300	-22.54	20240102	4585	6.43	20240805	6340	-23.03	20231226	4585	6.43	20240805	0.11	N	130580	500	77 억	6796811	N	N	N	N
35	20241224	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	5	2	0.10	9335415	1920	93.80	4835	4900	4835	6300	3395	4850	4862.20	44.14	0	-107	4876	4862	4846	4832	4816	4855	4825	77	1450	500	3490	5	1	15400000	748	7.20	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231226	4585	5.89	20240805	0.11	N	130580	500	77 억	6796811	N	N	N	N
36	20241224	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	10	2	0.21	9039110	1859	90.82	4835	4900	4835	6300	3395	4850	4862.35	44.14	0	-107	4876	4862	4846	4832	4816	4855	4825	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231226	4585	6.00	20240805	0.11	N	130580	500	77 억	6796811	N	N	N	N
37	20241224	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	30	2	0.62	8621640	1773	86.61	4835	4900	4835	6300	3395	4850	4862.74	44.14	0	-107	4876	4862	4846	4832	4816	4855	4825	77	1450	500	3490	5	1	15400000	752	7.24	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.03	4585	20240805	6.43	6300	-22.54	20240102	4585	6.43	20240805	6340	-23.03	20231226	4585	6.43	20240805	0.11	N	130580	500	77 억	6796811	N	N	N	N
38	20241224	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-10	5	-0.21	7724980	1589	77.63	4835	4900	4835	6300	3395	4850	4861.54	44.14	0	-107	4876	4862	4846	4832	4816	4855	4825	77	1450	500	3490	5	1	15400000	745	7.18	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.66	4585	20240805	5.56	6300	-23.17	20240102	4585	5.56	20240805	6340	-23.66	20231226	4585	5.56	20240805	0.11	N	130580	500	77 억	6796811	N	N	N	N
39	20241224	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	0	3	0.00	6886075	1416	69.17	4835	4900	4835	6300	3395	4850	4863.05	44.14	0	-43	4876	4862	4846	4832	4816	4855	4825	77	1450	500	3490	5	1	15400000	747	7.20	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.50	4585	20240805	5.78	6300	-23.02	20240102	4585	5.78	20240805	6340	-23.50	20231226	4585	5.78	20240805	0.11	N	130580	500	77 억	6796811	N	N	N	N
40	20241224	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	40	2	0.82	3839565	787	38.45	4835	4900	4835	6300	3395	4850	4878.74	44.14	0	-101	4876	4862	4846	4832	4816	4855	4825	77	1450	500	3490	5	1	15400000	753	7.26	0.83	12	0.01	674.00	5889.00	6340	20231222	-22.87	4585	20240805	6.65	6300	-22.38	20240102	4585	6.65	20240805	6340	-22.87	20231226	4585	6.65	20240805	0.11	N	130580	500	77 억	6796811	N	N	N	N
41	20241224	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	0	3	0.00	280580	58	2.83	4835	4850	4835	6300	3395	4850	4837.59	44.14	0	-7	4876	4862	4846	4832	4816	4855	4825	77	1450	500	3490	5	1	15400000	747	7.20	0.82	12	0.00	674.00	5889.00	6340	20231222	-23.50	4585	20240805	5.78	6300	-23.02	20240102	4585	5.78	20240805	6340	-23.50	20231226	4585	5.78	20240805	0.11	N	130580	500	77 억	6796811	N	N	N	N
42	20241223	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	5	2	0.10	9920470	2047	24.73	4860	4860	4830	6290	3395	4845	4846.35	44.14	0	225	4878	4861	4853	4836	4828	4857	4832	77	1445	500	3480	5	1	15400000	747	7.20	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.50	4585	20240805	5.78	6300	-23.02	20240102	4585	5.78	20240805	6340	-23.50	20231226	4585	5.78	20240805	0.11	N	130580	500	77 억	6797177	N	N	N	N
43	20241223	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	0	3	0.00	8888170	1834	22.16	4860	4860	4830	6290	3395	4845	4846.33	44.14	0	204	4878	4861	4853	4836	4828	4857	4832	77	1445	500	3480	5	1	15400000	746	7.19	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.58	4585	20240805	5.67	6300	-23.10	20240102	4585	5.67	20240805	6340	-23.58	20231226	4585	5.67	20240805	0.11	N	130580	500	77 억	6797177	N	N	N	N
44	20241223	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	5	2	0.10	7662040	1581	19.10	4860	4860	4830	6290	3395	4845	4846.33	44.14	0	191	4878	4861	4853	4836	4828	4857	4832	77	1445	500	3480	5	1	15400000	747	7.20	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.50	4585	20240805	5.78	6300	-23.02	20240102	4585	5.78	20240805	6340	-23.50	20231226	4585	5.78	20240805	0.11	N	130580	500	77 억	6797177	N	N	N	N
45	20241223	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	0	3	0.00	6401385	1321	15.96	4860	4860	4830	6290	3395	4845	4845.86	44.14	0	26	4878	4861	4853	4836	4828	4857	4832	77	1445	500	3480	5	1	15400000	746	7.19	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.58	4585	20240805	5.67	6300	-23.10	20240102	4585	5.67	20240805	6340	-23.58	20231226	4585	5.67	20240805	0.11	N	130580	500	77 억	6797177	N	N	N	N
46	20241223	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	5	2	0.10	5611545	1158	13.99	4860	4860	4830	6290	3395	4845	4845.89	44.14	0	28	4878	4861	4853	4836	4828	4857	4832	77	1445	500	3480	5	1	15400000	747	7.20	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.50	4585	20240805	5.78	6300	-23.02	20240102	4585	5.78	20240805	6340	-23.50	20231226	4585	5.78	20240805	0.11	N	130580	500	77 억	6797177	N	N	N	N
47	20241223	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	5	2	0.10	5029520	1038	12.54	4860	4860	4830	6290	3395	4845	4845.39	44.14	0	28	4878	4861	4853	4836	4828	4857	4832	77	1445	500	3480	5	1	15400000	747	7.20	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.50	4585	20240805	5.78	6300	-23.02	20240102	4585	5.78	20240805	6340	-23.50	20231226	4585	5.78	20240805	0.11	N	130580	500	77 억	6797177	N	N	N	N
48	20241223	100834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	15	2	0.31	3906890	807	9.75	4860	4860	4830	6290	3395	4845	4841.25	44.14	0	30	4878	4861	4853	4836	4828	4857	4832	77	1445	500	3480	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231226	4585	6.00	20240805	0.11	N	130580	500	77 억	6797177	N	N	N	N
49	20241223	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	15	2	0.31	486000	100	1.21	4860	4860	4860	6290	3395	4845	4860.00	44.14	0	0	4878	4861	4853	4836	4828	4857	4832	77	1445	500	3480	5	1	15400000	748	7.21	0.83	12	0.00	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231226	4585	6.00	20240805	0.11	N	130580	500	77 억	6797177	N	N	N	N
50	20241220	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	-15	5	-0.31	40199895	8277	198.20	4860	4870	4845	6310	3405	4860	4856.82	44.16	0	-87	4893	4876	4853	4836	4813	4880	4840	77	1450	500	3490	5	1	15400000	746	7.19	0.82	12	0.05	674.00	5889.00	6340	20231222	-23.58	4585	20240805	5.67	6300	-23.10	20240102	4585	5.67	20240805	6340	-23.58	20231222	4585	5.67	20240805	0.11	N	130580	500	77 억	6800262	N	N	N	N
51	20241220	150838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	37051050	7629	182.69	4860	4870	4845	6310	3405	4860	4856.61	44.16	0	-58	4893	4876	4853	4836	4813	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.05	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6800262	N	N	N	N
52	20241220	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	-15	5	-0.31	32903115	6775	162.24	4860	4870	4845	6310	3405	4860	4856.55	44.16	0	-58	4893	4876	4853	4836	4813	4880	4840	77	1450	500	3490	5	1	15400000	746	7.19	0.82	12	0.04	674.00	5889.00	6340	20231222	-23.58	4585	20240805	5.67	6300	-23.10	20240102	4585	5.67	20240805	6340	-23.58	20231222	4585	5.67	20240805	0.11	N	130580	500	77 억	6800262	N	N	N	N
53	20241220	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-5	5	-0.10	28143275	5793	138.72	4860	4870	4845	6310	3405	4860	4858.15	44.16	0	-64	4893	4876	4853	4836	4813	4880	4840	77	1450	500	3490	5	1	15400000	748	7.20	0.82	12	0.04	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231222	4585	5.89	20240805	0.11	N	130580	500	77 억	6800262	N	N	N	N
54	20241220	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	27978350	5759	137.91	4860	4870	4845	6310	3405	4860	4858.20	44.16	0	-64	4893	4876	4853	4836	4813	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.04	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6800262	N	N	N	N
55	20241220	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	-15	5	-0.31	26025500	5357	128.28	4860	4870	4845	6310	3405	4860	4858.22	44.16	0	-64	4893	4876	4853	4836	4813	4880	4840	77	1450	500	3490	5	1	15400000	746	7.19	0.82	12	0.03	674.00	5889.00	6340	20231222	-23.58	4585	20240805	5.67	6300	-23.10	20240102	4585	5.67	20240805	6340	-23.58	20231222	4585	5.67	20240805	0.11	N	130580	500	77 억	6800262	N	N	N	N
56	20241220	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	9157500	1882	45.07	4860	4870	4855	6310	3405	4860	4865.83	44.16	0	-34	4893	4876	4853	4836	4813	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6800262	N	N	N	N
57	20241220	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	4860	1	0.02	4860	4860	4860	6310	3405	4860	4860.00	44.16	0	0	4893	4876	4853	4836	4813	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.00	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6800262	N	N	N	N
58	20241219	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	20261275	4176	66.71	4860	4870	4830	6310	3405	4860	4851.84	44.16	0	15	4913	4886	4868	4841	4823	4882	4837	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.03	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6801360	N	N	N	N
59	20241219	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	10	2	0.21	19735345	4068	64.98	4860	4870	4830	6310	3405	4860	4851.36	44.16	0	15	4913	4886	4868	4841	4823	4882	4837	77	1450	500	3490	5	1	15400000	750	7.23	0.83	12	0.03	674.00	5889.00	6340	20231222	-23.19	4585	20240805	6.22	6300	-22.70	20240102	4585	6.22	20240805	6340	-23.19	20231222	4585	6.22	20240805	0.11	N	130580	500	77 억	6801360	N	N	N	N
60	20241219	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	15313840	3158	50.45	4860	4870	4830	6310	3405	4860	4849.22	44.16	0	15	4913	4886	4868	4841	4823	4882	4837	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6801360	N	N	N	N
61	20241219	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	10	2	0.21	15080540	3110	49.68	4860	4870	4830	6310	3405	4860	4849.05	44.16	0	15	4913	4886	4868	4841	4823	4882	4837	77	1450	500	3490	5	1	15400000	750	7.23	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.19	4585	20240805	6.22	6300	-22.70	20240102	4585	6.22	20240805	6340	-23.19	20231222	4585	6.22	20240805	0.11	N	130580	500	77 억	6801360	N	N	N	N
62	20241219	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	10	2	0.21	12160245	2510	40.10	4860	4870	4830	6310	3405	4860	4844.72	44.16	0	15	4913	4886	4868	4841	4823	4882	4837	77	1450	500	3490	5	1	15400000	750	7.23	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.19	4585	20240805	6.22	6300	-22.70	20240102	4585	6.22	20240805	6340	-23.19	20231222	4585	6.22	20240805	0.11	N	130580	500	77 억	6801360	N	N	N	N
63	20241219	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	10	2	0.21	12155375	2509	40.08	4860	4870	4830	6310	3405	4860	4844.71	44.16	0	15	4913	4886	4868	4841	4823	4882	4837	77	1450	500	3490	5	1	15400000	750	7.23	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.19	4585	20240805	6.22	6300	-22.70	20240102	4585	6.22	20240805	6340	-23.19	20231222	4585	6.22	20240805	0.11	N	130580	500	77 억	6801360	N	N	N	N
64	20241219	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	10574850	2184	34.89	4860	4860	4830	6310	3405	4860	4841.96	44.16	0	15	4913	4886	4868	4841	4823	4882	4837	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6801360	N	N	N	N
65	20241219	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-5	5	-0.10	746405	154	2.46	4860	4860	4845	6310	3405	4860	4846.79	44.16	0	0	4913	4886	4868	4841	4823	4882	4837	77	1450	500	3490	5	1	15400000	748	7.20	0.82	12	0.00	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231222	4585	5.89	20240805	0.11	N	130580	500	77 억	6801360	N	N	N	N
66	20241218	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	30409950	6260	164.78	4860	4895	4850	6310	3405	4860	4857.82	44.19	0	62	4906	4882	4866	4842	4826	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.04	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6804923	N	N	N	N
67	20241218	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	29919090	6159	162.12	4860	4895	4850	6310	3405	4860	4857.78	44.19	0	82	4906	4882	4866	4842	4826	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.04	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6804923	N	N	N	N
68	20241218	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-10	5	-0.21	29783010	6131	161.38	4860	4895	4850	6310	3405	4860	4857.77	44.19	0	82	4906	4882	4866	4842	4826	4880	4840	77	1450	500	3490	5	1	15400000	747	7.20	0.82	12	0.04	674.00	5889.00	6340	20231222	-23.50	4585	20240805	5.78	6300	-23.02	20240102	4585	5.78	20240805	6340	-23.50	20231222	4585	5.78	20240805	0.11	N	130580	500	77 억	6804923	N	N	N	N
69	20241218	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	23896660	4918	129.46	4860	4895	4850	6310	3405	4860	4859.02	44.19	0	82	4906	4882	4866	4842	4826	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.03	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6804923	N	N	N	N
70	20241218	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	5	2	0.10	18056950	3715	97.79	4860	4895	4855	6310	3405	4860	4860.55	44.19	0	82	4906	4882	4866	4842	4826	4880	4840	77	1450	500	3490	5	1	15400000	749	7.22	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.26	4585	20240805	6.11	6300	-22.78	20240102	4585	6.11	20240805	6340	-23.26	20231222	4585	6.11	20240805	0.11	N	130580	500	77 억	6804923	N	N	N	N
71	20241218	110831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	10209450	2101	55.30	4860	4895	4855	6310	3405	4860	4859.33	44.19	0	82	4906	4882	4866	4842	4826	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6804923	N	N	N	N
72	20241218	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	6302165	1297	34.14	4860	4895	4855	6310	3405	4860	4859.03	44.19	0	83	4906	4882	4866	4842	4826	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6804923	N	N	N	N
73	20241218	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	2109865	434	11.42	4860	4895	4860	6310	3405	4860	4861.44	44.19	0	83	4906	4882	4866	4842	4826	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.00	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6804923	N	N	N	N
74	20241217	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	5	2	0.10	18467145	3799	48.48	4860	4890	4850	6310	3400	4855	4861.05	44.20	0	-29	4908	4881	4868	4841	4828	4875	4835	77	1455	500	3490	5	1	15400000	748	7.21	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6806151	N	N	N	N
75	20241217	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	5	2	0.10	16908585	3478	44.38	4860	4890	4850	6310	3400	4855	4861.58	44.20	0	-29	4908	4881	4868	4841	4828	4875	4835	77	1455	500	3490	5	1	15400000	748	7.21	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6806151	N	N	N	N
76	20241217	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	5	2	0.10	5159905	1061	13.54	4860	4890	4850	6310	3400	4855	4863.25	44.20	0	-29	4908	4881	4868	4841	4828	4875	4835	77	1455	500	3490	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6806151	N	N	N	N
77	20241217	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	10	2	0.21	5033510	1035	13.21	4860	4890	4850	6310	3400	4855	4863.29	44.20	0	-29	4908	4881	4868	4841	4828	4875	4835	77	1455	500	3490	5	1	15400000	749	7.22	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.26	4585	20240805	6.11	6300	-22.78	20240102	4585	6.11	20240805	6340	-23.26	20231222	4585	6.11	20240805	0.11	N	130580	500	77 억	6806151	N	N	N	N
78	20241217	120807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	0	3	0.00	5023785	1033	13.18	4860	4890	4850	6310	3400	4855	4863.30	44.20	0	-29	4908	4881	4868	4841	4828	4875	4835	77	1455	500	3490	5	1	15400000	748	7.20	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231222	4585	5.89	20240805	0.11	N	130580	500	77 억	6806151	N	N	N	N
79	20241217	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	35	2	0.72	4761345	979	12.49	4860	4890	4850	6310	3400	4855	4863.48	44.20	0	-29	4908	4881	4868	4841	4828	4875	4835	77	1455	500	3490	5	1	15400000	753	7.26	0.83	12	0.01	674.00	5889.00	6340	20231222	-22.87	4585	20240805	6.65	6300	-22.38	20240102	4585	6.65	20240805	6340	-22.87	20231222	4585	6.65	20240805	0.11	N	130580	500	77 억	6806151	N	N	N	N
80	20241217	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	5	2	0.10	623290	128	1.63	4860	4890	4860	6310	3400	4855	4869.45	44.20	0	-10	4908	4881	4868	4841	4828	4875	4835	77	1455	500	3490	5	1	15400000	748	7.21	0.83	12	0.00	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6806151	N	N	N	N
81	20241217	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	0	3	0.00	0	0	0.00	0	0	0	6310	3400	4855	0.00	44.20	0	0	4908	4881	4868	4841	4828	4875	4835	77	1455	500	3490	5	1	15400000	748	7.20	0.82	12	0.00	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231222	4585	5.89	20240805	0.11	N	130580	500	77 억	6806151	N	N	N	N
82	20241216	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-5	5	-0.10	38106575	7836	111.32	4860	4895	4855	6310	3405	4860	4863.01	44.24	0	176	4896	4877	4851	4832	4806	4882	4837	77	1450	500	3490	5	1	15400000	748	7.20	0.82	12	0.05	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231222	4585	5.89	20240805	0.11	N	130580	500	77 억	6812993	N	N	N	N
83	20241216	150828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	37392805	7689	109.23	4860	4895	4855	6310	3405	4860	4863.16	44.24	0	278	4896	4877	4851	4832	4806	4882	4837	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.05	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6812993	N	N	N	N
84	20241216	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	29503805	6067	86.19	4860	4895	4855	6310	3405	4860	4863.00	44.24	0	249	4896	4877	4851	4832	4806	4882	4837	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.04	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6812993	N	N	N	N
85	20241216	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	16687000	3430	48.73	4860	4895	4860	6310	3405	4860	4865.01	44.24	0	150	4896	4877	4851	4832	4806	4882	4837	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6812993	N	N	N	N
86	20241216	120828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	14227840	2924	41.54	4860	4895	4860	6310	3405	4860	4865.88	44.24	0	150	4896	4877	4851	4832	4806	4882	4837	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6812993	N	N	N	N
87	20241216	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	11943640	2454	34.86	4860	4895	4860	6310	3405	4860	4867.01	44.24	0	104	4896	4877	4851	4832	4806	4882	4837	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6812993	N	N	N	N
88	20241216	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	15	2	0.31	6137255	1261	17.91	4860	4895	4860	6310	3405	4860	4866.97	44.24	0	104	4896	4877	4851	4832	4806	4882	4837	77	1450	500	3490	5	1	15400000	751	7.23	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.11	4585	20240805	6.32	6300	-22.62	20240102	4585	6.32	20240805	6340	-23.11	20231222	4585	6.32	20240805	0.11	N	130580	500	77 억	6812993	N	N	N	N
89	20241216	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	1317070	271	3.85	4860	4870	4860	6310	3405	4860	4860.04	44.24	0	0	4896	4877	4851	4832	4806	4882	4837	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.00	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6812993	N	N	N	N
90	20241213	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	34183630	7039	55.73	4860	4870	4825	6310	3405	4860	4856.32	44.27	0	61	4896	4877	4856	4837	4816	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.05	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6818202	N	N	N	N
91	20241213	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	33615010	6922	54.80	4860	4870	4825	6310	3405	4860	4856.26	44.27	0	61	4896	4877	4856	4837	4816	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.04	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6818202	N	N	N	N
92	20241213	140826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	33022090	6800	53.84	4860	4870	4825	6310	3405	4860	4856.19	44.27	0	61	4896	4877	4856	4837	4816	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.04	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6818202	N	N	N	N
93	20241213	130826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	5	2	0.10	31408570	6468	51.21	4860	4870	4825	6310	3405	4860	4855.99	44.27	0	61	4896	4877	4856	4837	4816	4880	4840	77	1450	500	3490	5	1	15400000	749	7.22	0.83	12	0.04	674.00	5889.00	6340	20231222	-23.26	4585	20240805	6.11	6300	-22.78	20240102	4585	6.11	20240805	6340	-23.26	20231222	4585	6.11	20240805	0.11	N	130580	500	77 억	6818202	N	N	N	N
94	20241213	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	15269330	3148	24.92	4860	4865	4825	6310	3405	4860	4850.49	44.27	0	-24	4896	4877	4856	4837	4816	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6818202	N	N	N	N
95	20241213	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	8391910	1733	13.72	4860	4860	4825	6310	3405	4860	4842.42	44.27	0	-29	4896	4877	4856	4837	4816	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6818202	N	N	N	N
96	20241213	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-20	5	-0.41	8387050	1732	13.71	4860	4860	4825	6310	3405	4860	4842.41	44.27	0	-29	4896	4877	4856	4837	4816	4880	4840	77	1450	500	3490	5	1	15400000	745	7.18	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.66	4585	20240805	5.56	6300	-23.17	20240102	4585	5.56	20240805	6340	-23.66	20231222	4585	5.56	20240805	0.11	N	130580	500	77 억	6818202	N	N	N	N
97	20241213	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	1006020	207	1.64	4860	4860	4860	6310	3405	4860	4860.00	44.27	0	-29	4896	4877	4856	4837	4816	4880	4840	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.00	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6818202	N	N	N	N
98	20241212	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-5	5	-0.10	61341000	12631	149.66	4860	4875	4835	6320	3410	4865	4856.39	44.29	0	-389	4915	4890	4865	4840	4815	4902	4852	77	1455	500	3500	5	1	15400000	748	7.21	0.83	12	0.08	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6821280	N	N	N	N
99	20241212	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-5	5	-0.10	60203755	12397	146.88	4860	4875	4835	6320	3410	4865	4856.32	44.29	0	-356	4915	4890	4865	4840	4815	4902	4852	77	1455	500	3500	5	1	15400000	748	7.21	0.83	12	0.08	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6821280	N	N	N	N
100	20241212	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-5	5	-0.10	57657055	11873	140.68	4860	4875	4835	6320	3410	4865	4856.15	44.29	0	-356	4915	4890	4865	4840	4815	4902	4852	77	1455	500	3500	5	1	15400000	748	7.21	0.83	12	0.08	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6821280	N	N	N	N
101	20241212	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-5	5	-0.10	52921305	10899	129.14	4860	4865	4835	6320	3410	4865	4855.61	44.29	0	-330	4915	4890	4865	4840	4815	4902	4852	77	1455	500	3500	5	1	15400000	748	7.21	0.83	12	0.07	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6821280	N	N	N	N
102	20241212	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-5	5	-0.10	50909225	10485	124.23	4860	4860	4835	6320	3410	4865	4855.43	44.29	0	-321	4915	4890	4865	4840	4815	4902	4852	77	1455	500	3500	5	1	15400000	748	7.21	0.83	12	0.07	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6821280	N	N	N	N
103	20241212	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-10	5	-0.21	48787090	10048	119.05	4860	4860	4835	6320	3410	4865	4855.40	44.29	0	16	4915	4890	4865	4840	4815	4902	4852	77	1455	500	3500	5	1	15400000	748	7.20	0.82	12	0.07	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231222	4585	5.89	20240805	0.11	N	130580	500	77 억	6821280	N	N	N	N
104	20241212	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-10	5	-0.21	1749090	360	4.27	4860	4860	4835	6320	3410	4865	4858.58	44.29	0	25	4915	4890	4865	4840	4815	4902	4852	77	1455	500	3500	5	1	15400000	748	7.20	0.82	12	0.00	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231222	4585	5.89	20240805	0.11	N	130580	500	77 억	6821280	N	N	N	N
105	20241212	090820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	-30	5	-0.62	111460	23	0.27	4860	4860	4835	6320	3410	4865	4846.09	44.29	0	0	4915	4890	4865	4840	4815	4902	4852	77	1455	500	3500	5	1	15400000	745	7.17	0.82	12	0.00	674.00	5889.00	6340	20231222	-23.74	4585	20240805	5.45	6300	-23.25	20240102	4585	5.45	20240805	6340	-23.74	20231222	4585	5.45	20240805	0.11	N	130580	500	77 억	6821280	N	N	N	N
106	20241211	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	5	2	0.10	40985995	8434	283.59	4860	4890	4840	6310	3405	4860	4859.62	44.32	0	-17	4930	4895	4825	4790	4720	4912	4807	77	1450	500	3490	5	1	15400000	749	7.22	0.83	12	0.05	674.00	5889.00	6340	20231222	-23.26	4585	20240805	6.11	6300	-22.78	20240102	4585	6.11	20240805	6340	-23.26	20231222	4585	6.11	20240805	0.11	N	130580	500	77 억	6825409	N	N	N	N
107	20241211	150751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	-15	5	-0.31	35316610	7268	244.38	4860	4890	4840	6310	3405	4860	4859.19	44.32	0	43	4930	4895	4825	4790	4720	4912	4807	77	1450	500	3490	5	1	15400000	746	7.19	0.82	12	0.05	674.00	5889.00	6340	20231222	-23.58	4585	20240805	5.67	6300	-23.10	20240102	4585	5.67	20240805	6340	-23.58	20231222	4585	5.67	20240805	0.11	N	130580	500	77 억	6825409	N	N	N	N
108	20241211	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	31107710	6400	215.20	4860	4890	4840	6310	3405	4860	4860.58	44.32	0	-18	4930	4895	4825	4790	4720	4912	4807	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.04	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6825409	N	N	N	N
109	20241211	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	20743170	4266	143.44	4860	4890	4840	6310	3405	4860	4862.44	44.32	0	3	4930	4895	4825	4790	4720	4912	4807	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.03	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6825409	N	N	N	N
110	20241211	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	-15	5	-0.31	19566945	4024	135.31	4860	4890	4840	6310	3405	4860	4862.56	44.32	0	4	4930	4895	4825	4790	4720	4912	4807	77	1450	500	3490	5	1	15400000	746	7.19	0.82	12	0.03	674.00	5889.00	6340	20231222	-23.58	4585	20240805	5.67	6300	-23.10	20240102	4585	5.67	20240805	6340	-23.58	20231222	4585	5.67	20240805	0.11	N	130580	500	77 억	6825409	N	N	N	N
111	20241211	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	5	2	0.10	16104080	3310	111.30	4860	4890	4855	6310	3405	4860	4865.28	44.32	0	15	4930	4895	4825	4790	4720	4912	4807	77	1450	500	3490	5	1	15400000	749	7.22	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.26	4585	20240805	6.11	6300	-22.78	20240102	4585	6.11	20240805	6340	-23.26	20231222	4585	6.11	20240805	0.11	N	130580	500	77 억	6825409	N	N	N	N
112	20241211	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	7056365	1451	48.79	4860	4870	4855	6310	3405	4860	4863.10	44.32	0	-8	4930	4895	4825	4790	4720	4912	4807	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6825409	N	N	N	N
113	20241211	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	0	3	0.00	889380	183	6.15	4860	4860	4860	6310	3405	4860	4860.00	44.32	0	0	4930	4895	4825	4790	4720	4912	4807	77	1450	500	3490	5	1	15400000	748	7.21	0.83	12	0.00	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.11	N	130580	500	77 억	6825409	N	N	N	N
114	20241210	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	60	2	1.25	14338865	2974	25.94	4800	4860	4755	6240	3360	4800	4821.41	44.32	0	51	4960	4880	4810	4730	4660	4845	4695	77	1440	500	3450	5	1	15400000	748	7.21	0.83	12	0.02	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.08	N	130580	500	77 억	6825358	N	N	N	N
115	20241210	150815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	55	2	1.15	13270005	2754	24.02	4800	4860	4755	6240	3360	4800	4818.45	44.32	0	94	4960	4880	4810	4730	4660	4845	4695	77	1440	500	3450	5	1	15400000	748	7.20	0.82	12	0.02	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231222	4585	5.89	20240805	0.08	N	130580	500	77 억	6825358	N	N	N	N
116	20241210	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	55	2	1.15	8778930	1822	15.89	4800	4860	4755	6240	3360	4800	4818.29	44.32	0	81	4960	4880	4810	4730	4660	4845	4695	77	1440	500	3450	5	1	15400000	748	7.20	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.42	4585	20240805	5.89	6300	-22.94	20240102	4585	5.89	20240805	6340	-23.42	20231222	4585	5.89	20240805	0.08	N	130580	500	77 억	6825358	N	N	N	N
117	20241210	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	20	2	0.42	7237950	1503	13.11	4800	4860	4755	6240	3360	4800	4815.67	44.32	0	75	4960	4880	4810	4730	4660	4845	4695	77	1440	500	3450	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6340	-23.97	20231222	4585	5.13	20240805	0.08	N	130580	500	77 억	6825358	N	N	N	N
118	20241210	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	10	2	0.21	7131910	1481	12.92	4800	4860	4755	6240	3360	4800	4815.60	44.32	0	75	4960	4880	4810	4730	4660	4845	4695	77	1440	500	3450	5	1	15400000	741	7.14	0.82	12	0.01	674.00	5889.00	6340	20231222	-24.13	4585	20240805	4.91	6300	-23.65	20240102	4585	4.91	20240805	6340	-24.13	20231222	4585	4.91	20240805	0.08	N	130580	500	77 억	6825358	N	N	N	N
119	20241210	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	20	2	0.42	6813920	1415	12.34	4800	4860	4755	6240	3360	4800	4815.49	44.32	0	71	4960	4880	4810	4730	4660	4845	4695	77	1440	500	3450	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.97	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6340	-23.97	20231222	4585	5.13	20240805	0.08	N	130580	500	77 억	6825358	N	N	N	N
120	20241210	100814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	45	2	0.94	4912835	1021	8.90	4800	4860	4755	6240	3360	4800	4811.79	44.32	0	71	4960	4880	4810	4730	4660	4845	4695	77	1440	500	3450	5	1	15400000	746	7.19	0.82	12	0.01	674.00	5889.00	6340	20231222	-23.58	4585	20240805	5.67	6300	-23.10	20240102	4585	5.67	20240805	6340	-23.58	20231222	4585	5.67	20240805	0.08	N	130580	500	77 억	6825358	N	N	N	N
121	20241210	090820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	60	2	1.25	33900	7	0.06	4800	4860	4800	6240	3360	4800	4842.86	44.32	0	0	4960	4880	4810	4730	4660	4845	4695	77	1440	500	3450	5	1	15400000	748	7.21	0.83	12	0.00	674.00	5889.00	6340	20231222	-23.34	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6340	-23.34	20231222	4585	6.00	20240805	0.08	N	130580	500	77 억	6825358	N	N	N	N
122	20241209	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-105	5	-2.14	54784475	11466	150.89	4835	4890	4740	6370	3435	4905	4777.99	44.34	0	-68	5095	5000	4915	4820	4735	4957	4777	77	1465	500	3530	5	1	15400000	739	7.12	0.82	12	0.07	674.00	5889.00	6340	20231222	-24.29	4585	20240805	4.69	6300	-23.81	20240102	4585	4.69	20240805	6340	-24.29	20231222	4585	4.69	20240805	0.08	N	130580	500	77 억	6828850	N	N	N	N
123	20241209	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-145	5	-2.96	50892275	10650	140.15	4835	4890	4740	6370	3435	4905	4778.62	44.34	0	130	5095	5000	4915	4820	4735	4957	4777	77	1465	500	3530	5	1	15400000	733	7.06	0.81	12	0.07	674.00	5889.00	6340	20231222	-24.92	4585	20240805	3.82	6300	-24.44	20240102	4585	3.82	20240805	6340	-24.92	20231222	4585	3.82	20240805	0.08	N	130580	500	77 억	6828850	N	N	N	N
124	20241209	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-155	5	-3.16	47733090	9986	131.41	4835	4890	4740	6370	3435	4905	4780.00	44.34	0	202	5095	5000	4915	4820	4735	4957	4777	77	1465	500	3530	5	1	15400000	732	7.05	0.81	12	0.06	674.00	5889.00	6340	20231222	-25.08	4585	20240805	3.60	6300	-24.60	20240102	4585	3.60	20240805	6340	-25.08	20231222	4585	3.60	20240805	0.08	N	130580	500	77 억	6828850	N	N	N	N
125	20241209	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	-150	5	-3.06	41338185	8640	113.70	4835	4890	4755	6370	3435	4905	4784.51	44.34	0	204	5095	5000	4915	4820	4735	4957	4777	77	1465	500	3530	5	1	15400000	732	7.05	0.81	12	0.06	674.00	5889.00	6340	20231222	-25.00	4585	20240805	3.71	6300	-24.52	20240102	4585	3.71	20240805	6340	-25.00	20231222	4585	3.71	20240805	0.08	N	130580	500	77 억	6828850	N	N	N	N
126	20241209	120812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	-150	5	-3.06	36284200	7578	99.72	4835	4890	4755	6370	3435	4905	4788.10	44.34	0	204	5095	5000	4915	4820	4735	4957	4777	77	1465	500	3530	5	1	15400000	732	7.05	0.81	12	0.05	674.00	5889.00	6340	20231222	-25.00	4585	20240805	3.71	6300	-24.52	20240102	4585	3.71	20240805	6340	-25.00	20231222	4585	3.71	20240805	0.08	N	130580	500	77 억	6828850	N	N	N	N
127	20241209	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	-140	5	-2.85	33866000	7070	93.04	4835	4890	4760	6370	3435	4905	4790.10	44.34	0	131	5095	5000	4915	4820	4735	4957	4777	77	1465	500	3530	5	1	15400000	734	7.07	0.81	12	0.05	674.00	5889.00	6340	20231222	-24.84	4585	20240805	3.93	6300	-24.37	20240102	4585	3.93	20240805	6340	-24.84	20231222	4585	3.93	20240805	0.08	N	130580	500	77 억	6828850	N	N	N	N
128	20241209	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-105	5	-2.14	12951270	2686	35.35	4835	4890	4800	6370	3435	4905	4821.77	44.34	0	150	5095	5000	4915	4820	4735	4957	4777	77	1465	500	3530	5	1	15400000	739	7.12	0.82	12	0.02	674.00	5889.00	6340	20231222	-24.29	4585	20240805	4.69	6300	-23.81	20240102	4585	4.69	20240805	6340	-24.29	20231222	4585	4.69	20240805	0.08	N	130580	500	77 억	6828850	N	N	N	N
129	20241209	090808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	-20	5	-0.41	706230	146	1.92	4835	4890	4835	6370	3435	4905	4837.19	44.34	0	20	5095	5000	4915	4820	4735	4957	4777	77	1465	500	3530	5	1	15400000	752	7.25	0.83	12	0.00	674.00	5889.00	6340	20231222	-22.95	4585	20240805	6.54	6300	-22.46	20240102	4585	6.54	20240805	6340	-22.95	20231222	4585	6.54	20240805	0.08	N	130580	500	77 억	6828850	N	N	N	N
130	20241206	160805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	-105	5	-2.10	37462240	7599	113.67	5010	5010	4830	6510	3510	5010	4929.89	44.36	0	2	5076	5042	4986	4952	4896	5060	4970	77	1500	500	3600	5	1	15400000	755	7.28	0.83	12	0.05	674.00	5889.00	6340	20231222	-22.63	4585	20240805	6.98	6300	-22.14	20240102	4585	6.98	20240805	6340	-22.63	20231222	4585	6.98	20240805	0.08	N	130580	500	77 억	6830851	N	N	N	N
131	20241206	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	-100	5	-2.00	34332845	6961	104.13	5010	5010	4830	6510	3510	5010	4932.17	44.36	0	48	5076	5042	4986	4952	4896	5060	4970	77	1500	500	3600	5	1	15400000	756	7.28	0.83	12	0.05	674.00	5889.00	6340	20231222	-22.56	4585	20240805	7.09	6300	-22.06	20240102	4585	7.09	20240805	6340	-22.56	20231222	4585	7.09	20240805	0.08	N	130580	500	77 억	6830851	N	N	N	N
132	20241206	140807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	-70	5	-1.40	31186245	6323	94.58	5010	5010	4830	6510	3510	5010	4932.19	44.36	0	60	5076	5042	4986	4952	4896	5060	4970	77	1500	500	3600	5	1	15400000	761	7.33	0.84	12	0.04	674.00	5889.00	6340	20231222	-22.08	4585	20240805	7.74	6300	-21.59	20240102	4585	7.74	20240805	6340	-22.08	20231222	4585	7.74	20240805	0.08	N	130580	500	77 억	6830851	N	N	N	N
133	20241206	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	-125	5	-2.50	21339425	4319	64.61	5010	5010	4830	6510	3510	5010	4940.83	44.36	0	67	5076	5042	4986	4952	4896	5060	4970	77	1500	500	3600	5	1	15400000	752	7.25	0.83	12	0.03	674.00	5889.00	6340	20231222	-22.95	4585	20240805	6.54	6300	-22.46	20240102	4585	6.54	20240805	6340	-22.95	20231222	4585	6.54	20240805	0.08	N	130580	500	77 억	6830851	N	N	N	N
134	20241206	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	-75	5	-1.50	16153860	3261	48.78	5010	5010	4830	6510	3510	5010	4953.65	44.36	0	20	5076	5042	4986	4952	4896	5060	4970	77	1500	500	3600	5	1	15400000	760	7.32	0.84	12	0.02	674.00	5889.00	6340	20231222	-22.16	4585	20240805	7.63	6300	-21.67	20240102	4585	7.63	20240805	6340	-22.16	20231222	4585	7.63	20240805	0.08	N	130580	500	77 억	6830851	N	N	N	N
135	20241206	110800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	-65	5	-1.30	8950445	1806	27.02	5010	5010	4830	6510	3510	5010	4955.95	44.36	0	23	5076	5042	4986	4952	4896	5060	4970	77	1500	500	3600	5	1	15400000	762	7.34	0.84	12	0.01	674.00	5889.00	6340	20231222	-22.00	4585	20240805	7.85	6300	-21.51	20240102	4585	7.85	20240805	6340	-22.00	20231222	4585	7.85	20240805	0.08	N	130580	500	77 억	6830851	N	N	N	N
136	20241206	100800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	-35	5	-0.70	7130045	1435	21.47	5010	5010	4830	6510	3510	5010	4968.67	44.36	0	13	5076	5042	4986	4952	4896	5060	4970	77	1500	500	3600	5	1	15400000	766	7.38	0.84	12	0.01	674.00	5889.00	6340	20231222	-21.53	4585	20240805	8.51	6300	-21.03	20240102	4585	8.51	20240805	6340	-21.53	20231222	4585	8.51	20240805	0.08	N	130580	500	77 억	6830851	N	N	N	N
137	20241206	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-20	5	-0.40	24995	5	0.07	5010	5010	4990	6510	3510	5010	4999.00	44.36	0	0	5076	5042	4986	4952	4896	5060	4970	77	1500	500	3600	5	1	15400000	768	7.40	0.85	12	0.00	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.08	N	130580	500	77 억	6830851	N	N	N	N
138	20241205	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	50	2	1.01	33148605	6685	97.58	4970	5020	4930	6440	3475	4960	4958.65	44.36	0	40	5126	5042	4956	4872	4786	5085	4915	77	1480	500	3570	10	1	15400000	772	7.43	0.85	12	0.04	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.08	N	130580	500	77 억	6831446	N	N	N	N
139	20241205	150757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	5	2	0.10	32024680	6459	94.28	4970	5020	4930	6440	3475	4960	4958.15	44.36	0	40	5126	5042	4956	4872	4786	5085	4915	77	1480	500	3570	5	1	15400000	765	7.37	0.84	12	0.04	674.00	5889.00	6340	20231222	-21.69	4585	20240805	8.29	6300	-21.19	20240102	4585	8.29	20240805	6340	-21.69	20231222	4585	8.29	20240805	0.08	N	130580	500	77 억	6831446	N	N	N	N
140	20241205	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	0	3	0.00	19115275	3851	56.21	4970	5020	4955	6440	3475	4960	4963.72	44.36	0	82	5126	5042	4956	4872	4786	5085	4915	77	1480	500	3570	5	1	15400000	764	7.36	0.84	12	0.03	674.00	5889.00	6340	20231222	-21.77	4585	20240805	8.18	6300	-21.27	20240102	4585	8.18	20240805	6340	-21.77	20231222	4585	8.18	20240805	0.08	N	130580	500	77 억	6831446	N	N	N	N
141	20241205	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	35	2	0.71	10412900	2097	30.61	4970	5020	4955	6440	3475	4960	4965.62	44.36	0	154	5126	5042	4956	4872	4786	5085	4915	77	1480	500	3570	5	1	15400000	769	7.41	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.21	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6340	-21.21	20231222	4585	8.94	20240805	0.08	N	130580	500	77 억	6831446	N	N	N	N
142	20241205	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	10	2	0.20	6923490	1395	20.36	4970	5020	4955	6440	3475	4960	4963.08	44.36	0	112	5126	5042	4956	4872	4786	5085	4915	77	1480	500	3570	5	1	15400000	765	7.37	0.84	12	0.01	674.00	5889.00	6340	20231222	-21.61	4585	20240805	8.40	6300	-21.11	20240102	4585	8.40	20240805	6340	-21.61	20231222	4585	8.40	20240805	0.08	N	130580	500	77 억	6831446	N	N	N	N
143	20241205	110752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	10	2	0.20	6391720	1288	18.80	4970	5020	4955	6440	3475	4960	4962.52	44.36	0	112	5126	5042	4956	4872	4786	5085	4915	77	1480	500	3570	5	1	15400000	765	7.37	0.84	12	0.01	674.00	5889.00	6340	20231222	-21.61	4585	20240805	8.40	6300	-21.11	20240102	4585	8.40	20240805	6340	-21.61	20231222	4585	8.40	20240805	0.08	N	130580	500	77 억	6831446	N	N	N	N
144	20241205	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	5	2	0.10	879960	176	2.57	4970	5020	4960	6440	3475	4960	4999.77	44.36	0	2	5126	5042	4956	4872	4786	5085	4915	77	1480	500	3570	5	1	15400000	765	7.37	0.84	12	0.00	674.00	5889.00	6340	20231222	-21.69	4585	20240805	8.29	6300	-21.19	20240102	4585	8.29	20240805	6340	-21.69	20231222	4585	8.29	20240805	0.08	N	130580	500	77 억	6831446	N	N	N	N
145	20241205	090755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	0	3	0.00	39700	8	0.12	4970	4970	4960	6440	3475	4960	4962.50	44.36	0	0	5126	5042	4956	4872	4786	5085	4915	77	1480	500	3570	5	1	15400000	764	7.36	0.84	12	0.00	674.00	5889.00	6340	20231222	-21.77	4585	20240805	8.18	6300	-21.27	20240102	4585	8.18	20240805	6340	-21.77	20231222	4585	8.18	20240805	0.08	N	130580	500	77 억	6831446	N	N	N	N
146	20241204	160740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	-70	5	-1.39	33924610	6851	519.41	4870	5040	4870	6530	3530	5030	4951.77	44.38	0	-390	5103	5066	5023	4986	4943	5045	4965	77	1500	500	3620	5	1	15400000	764	7.36	0.84	12	0.04	674.00	5889.00	6340	20231222	-21.77	4585	20240805	8.18	6300	-21.27	20240102	4585	8.18	20240805	6340	-21.77	20231222	4585	8.18	20240805	0.08	N	130580	500	77 억	6834124	N	N	N	N
147	20241204	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	-65	5	-1.29	33542630	6774	513.57	4870	5040	4870	6530	3530	5030	4951.67	44.38	0	-335	5103	5066	5023	4986	4943	5045	4965	77	1500	500	3620	5	1	15400000	765	7.37	0.84	12	0.04	674.00	5889.00	6340	20231222	-21.69	4585	20240805	8.29	6300	-21.19	20240102	4585	8.29	20240805	6340	-21.69	20231222	4585	8.29	20240805	0.08	N	130580	500	77 억	6834124	N	N	N	N
148	20241204	140740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	-70	5	-1.39	30824325	6226	472.02	4870	5040	4870	6530	3530	5030	4950.90	44.38	0	-335	5103	5066	5023	4986	4943	5045	4965	77	1500	500	3620	5	1	15400000	764	7.36	0.84	12	0.04	674.00	5889.00	6340	20231222	-21.77	4585	20240805	8.18	6300	-21.27	20240102	4585	8.18	20240805	6340	-21.77	20231222	4585	8.18	20240805	0.08	N	130580	500	77 억	6834124	N	N	N	N
149	20241204	130738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	-70	5	-1.39	25926375	5239	397.19	4870	5040	4870	6530	3530	5030	4948.73	44.38	0	-33	5103	5066	5023	4986	4943	5045	4965	77	1500	500	3620	5	1	15400000	764	7.36	0.84	12	0.03	674.00	5889.00	6340	20231222	-21.77	4585	20240805	8.18	6300	-21.27	20240102	4585	8.18	20240805	6340	-21.77	20231222	4585	8.18	20240805	0.08	N	130580	500	77 억	6834124	N	N	N	N
150	20241204	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-40	5	-0.80	12093605	2452	185.90	4870	5040	4870	6530	3530	5030	4932.14	44.38	0	-88	5103	5066	5023	4986	4943	5045	4965	77	1500	500	3620	5	1	15400000	768	7.40	0.85	12	0.02	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.08	N	130580	500	77 억	6834124	N	N	N	N
151	20241204	110725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	-65	5	-1.29	12048660	2443	185.22	4870	5040	4870	6530	3530	5030	4931.91	44.38	0	-88	5103	5066	5023	4986	4943	5045	4965	77	1500	500	3620	5	1	15400000	765	7.37	0.84	12	0.02	674.00	5889.00	6340	20231222	-21.69	4585	20240805	8.29	6300	-21.19	20240102	4585	8.29	20240805	6340	-21.69	20231222	4585	8.29	20240805	0.08	N	130580	500	77 억	6834124	N	N	N	N
152	20241204	100729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-30	5	-0.60	7205735	1467	111.22	4870	5040	4870	6530	3530	5030	4911.88	44.38	0	-88	5103	5066	5023	4986	4943	5045	4965	77	1500	500	3620	10	1	15400000	770	7.42	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.08	N	130580	500	77 억	6834124	N	N	N	N
153	20241204	090742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-20	5	-0.40	3672260	754	57.16	4870	5010	4870	6530	3530	5030	4870.37	44.38	0	-73	5103	5066	5023	4986	4943	5045	4965	77	1500	500	3620	10	1	15400000	772	7.43	0.85	12	0.00	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.08	N	130580	500	77 억	6834124	N	N	N	N
154	20241203	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-30	5	-0.59	6625640	1319	22.88	5060	5060	4980	6570	3550	5060	5023.23	44.38	0	-1	5136	5097	5021	4982	4906	5117	5002	77	1510	500	3640	10	1	15400000	775	7.46	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.08	N	130580	500	77 억	6834468	N	N	N	N
155	20241203	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-50	5	-0.99	6325610	1259	21.84	5060	5060	4980	6570	3550	5060	5024.31	44.38	0	0	5136	5097	5021	4982	4906	5117	5002	77	1510	500	3640	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.08	N	130580	500	77 억	6834468	N	N	N	N
156	20241203	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-50	5	-0.99	5779520	1150	19.95	5060	5060	4980	6570	3550	5060	5025.67	44.38	0	0	5136	5097	5021	4982	4906	5117	5002	77	1510	500	3640	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.08	N	130580	500	77 억	6834468	N	N	N	N
157	20241203	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-50	5	-0.99	5508980	1096	19.01	5060	5060	4980	6570	3550	5060	5026.44	44.38	0	0	5136	5097	5021	4982	4906	5117	5002	77	1510	500	3640	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.08	N	130580	500	77 억	6834468	N	N	N	N
158	20241203	120839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-70	5	-1.38	4760480	946	16.41	5060	5060	4980	6570	3550	5060	5032.22	44.38	0	0	5136	5097	5021	4982	4906	5117	5002	77	1510	500	3640	5	1	15400000	768	7.40	0.85	12	0.01	674.00	5889.00	6340	20231222	-21.29	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6340	-21.29	20231222	4585	8.83	20240805	0.08	N	130580	500	77 억	6834468	N	N	N	N
159	20241203	110820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-10	5	-0.20	3065370	607	10.53	5060	5060	5040	6570	3550	5060	5050.03	44.38	0	0	5136	5097	5021	4982	4906	5117	5002	77	1510	500	3640	10	1	15400000	778	7.49	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.08	N	130580	500	77 억	6834468	N	N	N	N
160	20241203	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-10	5	-0.20	2848230	564	9.78	5060	5060	5040	6570	3550	5060	5050.05	44.38	0	0	5136	5097	5021	4982	4906	5117	5002	77	1510	500	3640	10	1	15400000	778	7.49	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.08	N	130580	500	77 억	6834468	N	N	N	N
161	20241203	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-10	5	-0.20	10110	2	0.03	5060	5060	5050	6570	3550	5060	5055.00	44.38	0	0	5136	5097	5021	4982	4906	5117	5002	77	1510	500	3640	10	1	15400000	778	7.49	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.08	N	130580	500	77 억	6834468	N	N	N	N
162	20241202	160748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	30	2	0.60	28679890	5764	117.37	5060	5060	4945	6530	3530	5030	4975.69	44.41	0	99	5083	5056	5023	4996	4963	5070	5010	77	1500	500	3620	10	1	15400000	779	7.51	0.86	12	0.04	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.07	N	130580	500	77 억	6838609	N	N	N	N
163	20241202	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	-75	5	-1.49	25897280	5213	106.15	5060	5060	4945	6530	3530	5030	4967.83	44.41	0	101	5083	5056	5023	4996	4963	5070	5010	77	1500	500	3620	5	1	15400000	763	7.35	0.84	12	0.03	674.00	5889.00	6340	20231222	-21.85	4585	20240805	8.07	6300	-21.35	20240102	4585	8.07	20240805	6340	-21.85	20231222	4585	8.07	20240805	0.07	N	130580	500	77 억	6838609	N	N	N	N
164	20241202	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	-75	5	-1.49	25525695	5138	104.62	5060	5060	4945	6530	3530	5030	4968.02	44.41	0	101	5083	5056	5023	4996	4963	5070	5010	77	1500	500	3620	5	1	15400000	763	7.35	0.84	12	0.03	674.00	5889.00	6340	20231222	-21.85	4585	20240805	8.07	6300	-21.35	20240102	4585	8.07	20240805	6340	-21.85	20231222	4585	8.07	20240805	0.07	N	130580	500	77 억	6838609	N	N	N	N
165	20241202	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	-65	5	-1.29	18106315	3640	74.12	5060	5060	4955	6530	3530	5030	4974.26	44.41	0	101	5083	5056	5023	4996	4963	5070	5010	77	1500	500	3620	5	1	15400000	765	7.37	0.84	12	0.02	674.00	5889.00	6340	20231222	-21.69	4585	20240805	8.29	6300	-21.19	20240102	4585	8.29	20240805	6340	-21.69	20231222	4585	8.29	20240805	0.07	N	130580	500	77 억	6838609	N	N	N	N
166	20241202	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	-70	5	-1.39	17585515	3535	71.98	5060	5060	4955	6530	3530	5030	4974.69	44.41	0	101	5083	5056	5023	4996	4963	5070	5010	77	1500	500	3620	5	1	15400000	764	7.36	0.84	12	0.02	674.00	5889.00	6340	20231222	-21.77	4585	20240805	8.18	6300	-21.27	20240102	4585	8.18	20240805	6340	-21.77	20231222	4585	8.18	20240805	0.07	N	130580	500	77 억	6838609	N	N	N	N
167	20241202	110736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	-70	5	-1.39	17307755	3479	70.84	5060	5060	4955	6530	3530	5030	4974.92	44.41	0	101	5083	5056	5023	4996	4963	5070	5010	77	1500	500	3620	5	1	15400000	764	7.36	0.84	12	0.02	674.00	5889.00	6340	20231222	-21.77	4585	20240805	8.18	6300	-21.27	20240102	4585	8.18	20240805	6340	-21.77	20231222	4585	8.18	20240805	0.07	N	130580	500	77 억	6838609	N	N	N	N
168	20241202	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	-60	5	-1.19	15649460	3145	64.04	5060	5060	4955	6530	3530	5030	4975.98	44.41	0	102	5083	5056	5023	4996	4963	5070	5010	77	1500	500	3620	5	1	15400000	765	7.37	0.84	12	0.02	674.00	5889.00	6340	20231222	-21.61	4585	20240805	8.40	6300	-21.11	20240102	4585	8.40	20240805	6340	-21.61	20231222	4585	8.40	20240805	0.07	N	130580	500	77 억	6838609	N	N	N	N
169	20241202	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	30	2	0.60	50600	10	0.20	5060	5060	5060	6530	3530	5030	5060.00	44.41	0	0	5083	5056	5023	4996	4963	5070	5010	77	1500	500	3620	10	1	15400000	779	7.51	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.07	N	130580	500	77 억	6838609	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History