KissMeData/060150/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160613	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	20	2	0.37	332445860	61489	111.45	5310	5470	5310	6960	3760	5360	5406.62	5.32	1513	3300	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2505	145.41	0.69	12	0.13	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
3	20241231	150615	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	20	2	0.37	332445860	61489	111.45	5310	5470	5310	6960	3760	5360	5406.62	5.32	1513	3300	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2505	145.41	0.69	12	0.13	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
4	20241231	140612	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	20	2	0.37	332445860	61489	111.45	5310	5470	5310	6960	3760	5360	5406.62	5.32	1513	3300	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2505	145.41	0.69	12	0.13	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
5	20241231	130614	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	20	2	0.37	332445860	61489	111.45	5310	5470	5310	6960	3760	5360	5406.62	5.32	1513	3300	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2505	145.41	0.69	12	0.13	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
6	20241231	120614	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	20	2	0.37	332445860	61489	111.45	5310	5470	5310	6960	3760	5360	5406.62	5.32	1513	3300	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2505	145.41	0.69	12	0.13	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
7	20241231	110612	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	20	2	0.37	332445860	61489	111.45	5310	5470	5310	6960	3760	5360	5406.62	5.32	1513	3300	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2505	145.41	0.69	12	0.13	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
8	20241231	100609	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	20	2	0.37	332445860	61489	111.45	5310	5470	5310	6960	3760	5360	5406.62	5.32	1513	3300	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2505	145.41	0.69	12	0.13	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
9	20241231	090615	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	20	2	0.37	332445860	61489	111.45	5310	5470	5310	6960	3760	5360	5406.62	5.32	1513	3300	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2505	145.41	0.69	12	0.13	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
10	20241230	160611	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	20	2	0.37	332123060	61429	111.34	5310	5470	5310	6960	3760	5360	5406.62	5.32	0	3300	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2505	145.41	0.69	12	0.13	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2477457	N	N	327	N	N
11	20241230	150614	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5430	70	2	1.31	326560770	60400	109.48	5310	5470	5310	6960	3760	5360	5406.64	5.32	0	2732	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2528	146.76	0.70	12	0.13	37.00	7762.00	7760	20240111	-30.03	4185	20241210	29.75	7760	-30.03	20240111	4185	29.75	20241210	7760	-30.03	20240111	4185	29.75	20241210	0.84	N	060150	500	232 억	2477457	N	N	61	N	N
12	20241230	140613	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5440	80	2	1.49	297990710	55140	99.94	5310	5470	5310	6960	3760	5360	5404.26	5.32	0	4450	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2533	147.03	0.70	12	0.12	37.00	7762.00	7760	20240111	-29.90	4185	20241210	29.99	7760	-29.90	20240111	4185	29.99	20241210	7760	-29.90	20240111	4185	29.99	20241210	0.84	N	060150	500	232 억	2477457	N	N	61	N	N
13	20241230	130612	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5420	60	2	1.12	263042570	48705	88.28	5310	5470	5310	6960	3760	5360	5400.73	5.32	0	7543	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2524	146.49	0.70	12	0.10	37.00	7762.00	7760	20240111	-30.15	4185	20241210	29.51	7760	-30.15	20240111	4185	29.51	20241210	7760	-30.15	20240111	4185	29.51	20241210	0.84	N	060150	500	232 억	2477457	N	N	61	N	N
14	20241230	120610	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5410	50	2	0.93	230553560	42705	77.40	5310	5470	5310	6960	3760	5360	5398.75	5.32	0	11889	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2519	146.22	0.70	12	0.09	37.00	7762.00	7760	20240111	-30.28	4185	20241210	29.27	7760	-30.28	20240111	4185	29.27	20241210	7760	-30.28	20240111	4185	29.27	20241210	0.84	N	060150	500	232 억	2477457	N	N	61	N	N
15	20241230	110612	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5360	0	3	0.00	194030180	35940	65.14	5310	5470	5310	6960	3760	5360	5398.73	5.32	0	15227	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2496	144.86	0.69	12	0.08	37.00	7762.00	7760	20240111	-30.93	4185	20241210	28.08	7760	-30.93	20240111	4185	28.08	20241210	7760	-30.93	20240111	4185	28.08	20241210	0.84	N	060150	500	232 억	2477457	N	N	61	N	N
16	20241230	100613	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5390	30	2	0.56	134218870	24828	45.00	5310	5470	5310	6960	3760	5360	5405.95	5.32	0	12272	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2510	145.68	0.69	12	0.05	37.00	7762.00	7760	20240111	-30.54	4185	20241210	28.79	7760	-30.54	20240111	4185	28.79	20241210	7760	-30.54	20240111	4185	28.79	20241210	0.84	N	060150	500	232 억	2477457	N	N	61	N	N
17	20241230	090614	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5370	10	2	0.19	13936090	2609	4.73	5310	5370	5310	6960	3760	5360	5341.54	5.32	0	1664	5486	5422	5366	5302	5246	5455	5335	233	1600	500	3960	10	1	46563612	2500	145.14	0.69	12	0.01	37.00	7762.00	7760	20240111	-30.80	4185	20241210	28.32	7760	-30.80	20240111	4185	28.32	20241210	7760	-30.80	20240111	4185	28.32	20241210	0.84	N	060150	500	232 억	2477457	N	N	61	N	N
18	20241227	160610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	0	3	0.00	296198690	55172	102.61	5330	5430	5310	6960	3760	5360	5368.64	5.33	0	-4821	5533	5446	5403	5316	5273	5425	5295	233	1600	500	3960	10	1	46563612	2496	144.86	0.69	12	0.12	37.00	7762.00	7760	20240111	-30.93	4185	20241210	28.08	7760	-30.93	20240111	4185	28.08	20241210	7760	-30.93	20240111	4185	28.08	20241210	0.84	N	060150	500	232 억	2481979	N	N	61	N	N
19	20241227	150609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	40	2	0.75	285599030	53196	98.94	5330	5430	5310	6960	3760	5360	5368.81	5.33	0	-5618	5533	5446	5403	5316	5273	5425	5295	233	1600	500	3960	10	1	46563612	2514	145.95	0.70	12	0.11	37.00	7762.00	7760	20240111	-30.41	4185	20241210	29.03	7760	-30.41	20240111	4185	29.03	20241210	7760	-30.41	20240111	4185	29.03	20241210	0.84	N	060150	500	232 억	2481979	N	N	2090	N	N
20	20241227	140611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	20	2	0.37	258885140	48242	89.72	5330	5430	5310	6960	3760	5360	5366.38	5.33	0	-5093	5533	5446	5403	5316	5273	5425	5295	233	1600	500	3960	10	1	46563612	2505	145.41	0.69	12	0.10	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2481979	N	N	2090	N	N
21	20241227	130611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	0	3	0.00	226609050	42234	78.55	5330	5430	5310	6960	3760	5360	5365.56	5.33	0	-3302	5533	5446	5403	5316	5273	5425	5295	233	1600	500	3960	10	1	46563612	2496	144.86	0.69	12	0.09	37.00	7762.00	7760	20240111	-30.93	4185	20241210	28.08	7760	-30.93	20240111	4185	28.08	20241210	7760	-30.93	20240111	4185	28.08	20241210	0.84	N	060150	500	232 억	2481979	N	N	2090	N	N
22	20241227	120610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	20	2	0.37	179664170	33462	62.24	5330	5430	5310	6960	3760	5360	5369.20	5.33	0	837	5533	5446	5403	5316	5273	5425	5295	233	1600	500	3960	10	1	46563612	2505	145.41	0.69	12	0.07	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2481979	N	N	2090	N	N
23	20241227	110610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-10	5	-0.19	126572790	23567	43.83	5330	5430	5310	6960	3760	5360	5370.76	5.33	0	1831	5533	5446	5403	5316	5273	5425	5295	233	1600	500	3960	10	1	46563612	2491	144.59	0.69	12	0.05	37.00	7762.00	7760	20240111	-31.06	4185	20241210	27.84	7760	-31.06	20240111	4185	27.84	20241210	7760	-31.06	20240111	4185	27.84	20241210	0.84	N	060150	500	232 억	2481979	N	N	2090	N	N
24	20241227	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	40	2	0.75	80764440	15035	27.96	5330	5430	5310	6960	3760	5360	5371.76	5.33	0	3906	5533	5446	5403	5316	5273	5425	5295	233	1600	500	3960	10	1	46563612	2514	145.95	0.70	12	0.03	37.00	7762.00	7760	20240111	-30.41	4185	20241210	29.03	7760	-30.41	20240111	4185	29.03	20241210	7760	-30.41	20240111	4185	29.03	20241210	0.84	N	060150	500	232 억	2481979	N	N	2090	N	N
25	20241227	090611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-10	5	-0.19	5426020	1014	1.89	5330	5430	5330	6960	3760	5360	5351.10	5.33	0	260	5533	5446	5403	5316	5273	5425	5295	233	1600	500	3960	10	1	46563612	2491	144.59	0.69	12	0.00	37.00	7762.00	7760	20240111	-31.06	4185	20241210	27.84	7760	-31.06	20240111	4185	27.84	20241210	7760	-31.06	20240111	4185	27.84	20241210	0.84	N	060150	500	232 억	2481979	N	N	2090	N	N
26	20241226	160608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	-90	5	-1.65	292017800	53725	124.41	5420	5490	5360	7080	3820	5450	5435.44	5.33	0	509	5596	5522	5476	5402	5356	5500	5380	233	1630	500	4030	10	1	46563612	2496	144.86	0.69	12	0.12	37.00	7762.00	7760	20240111	-30.93	4185	20241210	28.08	7760	-30.93	20240111	4185	28.08	20241210	7760	-30.93	20240111	4185	28.08	20241210	0.84	N	060150	500	232 억	2480808	N	N	2090	N	N
27	20241226	150604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-80	5	-1.47	256036980	47025	108.89	5420	5490	5370	7080	3820	5450	5444.70	5.33	0	-2789	5596	5522	5476	5402	5356	5500	5380	233	1630	500	4030	10	1	46563612	2500	145.14	0.69	12	0.10	37.00	7762.00	7760	20240111	-30.80	4185	20241210	28.32	7760	-30.80	20240111	4185	28.32	20241210	7760	-30.80	20240111	4185	28.32	20241210	0.84	N	060150	500	232 억	2480808	N	N	38	N	N
28	20241226	140604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-70	5	-1.28	211675490	38793	89.83	5420	5490	5380	7080	3820	5450	5456.54	5.33	0	-2854	5596	5522	5476	5402	5356	5500	5380	233	1630	500	4030	10	1	46563612	2505	145.41	0.69	12	0.08	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2480808	N	N	38	N	N
29	20241226	130606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	30	2	0.55	143817580	26318	60.94	5420	5490	5420	7080	3820	5450	5464.61	5.33	0	54	5596	5522	5476	5402	5356	5500	5380	233	1630	500	4030	10	1	46563612	2552	148.11	0.71	12	0.06	37.00	7762.00	7760	20240111	-29.38	4185	20241210	30.94	7760	-29.38	20240111	4185	30.94	20241210	7760	-29.38	20240111	4185	30.94	20241210	0.84	N	060150	500	232 억	2480808	N	N	38	N	N
30	20241226	120602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	30	2	0.55	106125140	19442	45.02	5420	5490	5420	7080	3820	5450	5458.55	5.33	0	1639	5596	5522	5476	5402	5356	5500	5380	233	1630	500	4030	10	1	46563612	2552	148.11	0.71	12	0.04	37.00	7762.00	7760	20240111	-29.38	4185	20241210	30.94	7760	-29.38	20240111	4185	30.94	20241210	7760	-29.38	20240111	4185	30.94	20241210	0.84	N	060150	500	232 억	2480808	N	N	38	N	N
31	20241226	110605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	10	2	0.18	80805470	14808	34.29	5420	5490	5420	7080	3820	5450	5456.88	5.33	0	921	5596	5522	5476	5402	5356	5500	5380	233	1630	500	4030	10	1	46563612	2542	147.57	0.70	12	0.03	37.00	7762.00	7760	20240111	-29.64	4185	20241210	30.47	7760	-29.64	20240111	4185	30.47	20241210	7760	-29.64	20240111	4185	30.47	20241210	0.84	N	060150	500	232 억	2480808	N	N	38	N	N
32	20241226	100605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	10	2	0.18	42728710	7818	18.10	5420	5490	5420	7080	3820	5450	5465.44	5.33	0	770	5596	5522	5476	5402	5356	5500	5380	233	1630	500	4030	10	1	46563612	2542	147.57	0.70	12	0.02	37.00	7762.00	7760	20240111	-29.64	4185	20241210	30.47	7760	-29.64	20240111	4185	30.47	20241210	7760	-29.64	20240111	4185	30.47	20241210	0.84	N	060150	500	232 억	2480808	N	N	38	N	N
33	20241226	090606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	30	2	0.55	4707440	864	2.00	5420	5490	5420	7080	3820	5450	5448.42	5.33	0	649	5596	5522	5476	5402	5356	5500	5380	233	1630	500	4030	10	1	46563612	2552	148.11	0.71	12	0.00	37.00	7762.00	7760	20240111	-29.38	4185	20241210	30.94	7760	-29.38	20240111	4185	30.94	20241210	7760	-29.38	20240111	4185	30.94	20241210	0.84	N	060150	500	232 억	2480808	N	N	38	N	N
34	20241224	160605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-10	5	-0.18	231182770	42115	53.78	5460	5550	5430	7090	3830	5460	5489.33	5.36	0	-14178	5640	5550	5410	5320	5180	5595	5365	233	1630	500	4040	10	1	46563612	2538	147.30	0.70	12	0.09	37.00	7762.00	7760	20240111	-29.77	4185	20241210	30.23	7760	-29.77	20240111	4185	30.23	20241210	7760	-29.77	20240111	4185	30.23	20241210	0.86	N	060150	500	232 억	2494986	N	N	38	N	N
35	20241224	150605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-10	5	-0.18	223315590	40671	51.94	5460	5550	5430	7090	3830	5460	5490.78	5.36	0	-14600	5640	5550	5410	5320	5180	5595	5365	233	1630	500	4040	10	1	46563612	2538	147.30	0.70	12	0.09	37.00	7762.00	7760	20240111	-29.77	4185	20241210	30.23	7760	-29.77	20240111	4185	30.23	20241210	7760	-29.77	20240111	4185	30.23	20241210	0.86	N	060150	500	232 억	2494986	N	N	290	N	N
36	20241224	140602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	40	2	0.73	194743360	35444	45.26	5460	5550	5430	7090	3830	5460	5494.40	5.36	0	-13505	5640	5550	5410	5320	5180	5595	5365	233	1630	500	4040	10	1	46563612	2561	148.65	0.71	12	0.08	37.00	7762.00	7760	20240111	-29.12	4185	20241210	31.42	7760	-29.12	20240111	4185	31.42	20241210	7760	-29.12	20240111	4185	31.42	20241210	0.86	N	060150	500	232 억	2494986	N	N	290	N	N
37	20241224	130604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	20	2	0.37	160297020	29166	37.24	5460	5550	5430	7090	3830	5460	5496.02	5.36	0	-9659	5640	5550	5410	5320	5180	5595	5365	233	1630	500	4040	10	1	46563612	2552	148.11	0.71	12	0.06	37.00	7762.00	7760	20240111	-29.38	4185	20241210	30.94	7760	-29.38	20240111	4185	30.94	20241210	7760	-29.38	20240111	4185	30.94	20241210	0.86	N	060150	500	232 억	2494986	N	N	290	N	N
38	20241224	120603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	40	2	0.73	129042350	23468	29.97	5460	5550	5430	7090	3830	5460	5498.65	5.36	0	-5067	5640	5550	5410	5320	5180	5595	5365	233	1630	500	4040	10	1	46563612	2561	148.65	0.71	12	0.05	37.00	7762.00	7760	20240111	-29.12	4185	20241210	31.42	7760	-29.12	20240111	4185	31.42	20241210	7760	-29.12	20240111	4185	31.42	20241210	0.86	N	060150	500	232 억	2494986	N	N	290	N	N
39	20241224	110604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	30	2	0.55	99219790	18048	23.05	5460	5550	5430	7090	3830	5460	5497.55	5.36	0	-2591	5640	5550	5410	5320	5180	5595	5365	233	1630	500	4040	10	1	46563612	2556	148.38	0.71	12	0.04	37.00	7762.00	7760	20240111	-29.25	4185	20241210	31.18	7760	-29.25	20240111	4185	31.18	20241210	7760	-29.25	20240111	4185	31.18	20241210	0.86	N	060150	500	232 억	2494986	N	N	290	N	N
40	20241224	100605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	60	2	1.10	54000550	9818	12.54	5460	5550	5430	7090	3830	5460	5500.16	5.36	0	-3104	5640	5550	5410	5320	5180	5595	5365	233	1630	500	4040	10	1	46563612	2570	149.19	0.71	12	0.02	37.00	7762.00	7760	20240111	-28.87	4185	20241210	31.90	7760	-28.87	20240111	4185	31.90	20241210	7760	-28.87	20240111	4185	31.90	20241210	0.86	N	060150	500	232 억	2494986	N	N	290	N	N
41	20241224	090607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	10	2	0.18	7442160	1354	1.73	5460	5550	5430	7090	3830	5460	5496.43	5.36	0	10	5640	5550	5410	5320	5180	5595	5365	233	1630	500	4040	10	1	46563612	2547	147.84	0.70	12	0.00	37.00	7762.00	7760	20240111	-29.51	4185	20241210	30.70	7760	-29.51	20240111	4185	30.70	20241210	7760	-29.51	20240111	4185	30.70	20241210	0.86	N	060150	500	232 억	2494986	N	N	290	N	N
42	20241223	160600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	100	2	1.87	426135780	78150	80.42	5370	5500	5270	6960	3760	5360	5452.78	5.32	0	17638	5553	5456	5403	5306	5253	5430	5280	233	1600	500	3960	10	1	46563612	2542	147.57	0.70	12	0.17	37.00	7762.00	7760	20240111	-29.64	4185	20241210	30.47	7760	-29.64	20240111	4185	30.47	20241210	7760	-29.64	20240111	4185	30.47	20241210	0.85	N	060150	500	232 억	2477560	N	N	290	N	N
43	20241223	150603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	100	2	1.87	420038610	77030	79.26	5370	5500	5270	6960	3760	5360	5452.92	5.32	0	17702	5553	5456	5403	5306	5253	5430	5280	233	1600	500	3960	10	1	46563612	2542	147.57	0.70	12	0.17	37.00	7762.00	7760	20240111	-29.64	4185	20241210	30.47	7760	-29.64	20240111	4185	30.47	20241210	7760	-29.64	20240111	4185	30.47	20241210	0.85	N	060150	500	232 억	2477560	N	N	76	N	N
44	20241223	140559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	140	2	2.61	323561200	59267	60.99	5370	5500	5360	6960	3760	5360	5459.38	5.32	0	15820	5553	5456	5403	5306	5253	5430	5280	233	1600	500	3960	10	1	46563612	2561	148.65	0.71	12	0.13	37.00	7762.00	7760	20240111	-29.12	4185	20241210	31.42	7760	-29.12	20240111	4185	31.42	20241210	7760	-29.12	20240111	4185	31.42	20241210	0.85	N	060150	500	232 억	2477560	N	N	76	N	N
45	20241223	130559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	140	2	2.61	248339710	45551	46.87	5370	5500	5360	6960	3760	5360	5451.90	5.32	0	10765	5553	5456	5403	5306	5253	5430	5280	233	1600	500	3960	10	1	46563612	2561	148.65	0.71	12	0.10	37.00	7762.00	7760	20240111	-29.12	4185	20241210	31.42	7760	-29.12	20240111	4185	31.42	20241210	7760	-29.12	20240111	4185	31.42	20241210	0.85	N	060150	500	232 억	2477560	N	N	76	N	N
46	20241223	120601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	140	2	2.61	220785230	40538	41.71	5370	5500	5360	6960	3760	5360	5446.38	5.32	0	10653	5553	5456	5403	5306	5253	5430	5280	233	1600	500	3960	10	1	46563612	2561	148.65	0.71	12	0.09	37.00	7762.00	7760	20240111	-29.12	4185	20241210	31.42	7760	-29.12	20240111	4185	31.42	20241210	7760	-29.12	20240111	4185	31.42	20241210	0.85	N	060150	500	232 억	2477560	N	N	76	N	N
47	20241223	110559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	110	2	2.05	163319570	30055	30.93	5370	5480	5360	6960	3760	5360	5434.02	5.32	0	5764	5553	5456	5403	5306	5253	5430	5280	233	1600	500	3960	10	1	46563612	2547	147.84	0.70	12	0.06	37.00	7762.00	7760	20240111	-29.51	4185	20241210	30.70	7760	-29.51	20240111	4185	30.70	20241210	7760	-29.51	20240111	4185	30.70	20241210	0.85	N	060150	500	232 억	2477560	N	N	76	N	N
48	20241223	100556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	100	2	1.87	124035440	22867	23.53	5370	5480	5360	6960	3760	5360	5424.21	5.32	0	5504	5553	5456	5403	5306	5253	5430	5280	233	1600	500	3960	10	1	46563612	2542	147.57	0.70	12	0.05	37.00	7762.00	7760	20240111	-29.64	4185	20241210	30.47	7760	-29.64	20240111	4185	30.47	20241210	7760	-29.64	20240111	4185	30.47	20241210	0.85	N	060150	500	232 억	2477560	N	N	76	N	N
49	20241223	090559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	40	2	0.75	1652530	306	0.31	5370	5410	5370	6960	3760	5360	5400.42	5.32	0	122	5553	5456	5403	5306	5253	5430	5280	233	1600	500	3960	10	1	46563612	2514	145.95	0.70	12	0.00	37.00	7762.00	7760	20240111	-30.41	4185	20241210	29.03	7760	-30.41	20240111	4185	29.03	20241210	7760	-30.41	20240111	4185	29.03	20241210	0.85	N	060150	500	232 억	2477560	N	N	76	N	N
50	20241220	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	-90	5	-1.65	521346720	96522	103.13	5450	5500	5350	7080	3820	5450	5401.37	5.33	0	-4702	5643	5546	5383	5286	5123	5595	5335	233	1630	500	4030	10	1	46563612	2496	144.86	0.69	12	0.21	37.00	7762.00	7760	20240111	-30.93	4185	20241210	28.08	7760	-30.93	20240111	4185	28.08	20241210	7760	-30.93	20240111	4185	28.08	20241210	0.85	N	060150	500	232 억	2481762	N	N	76	N	N
51	20241220	150559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-60	5	-1.10	484919290	89731	95.88	5450	5500	5350	7080	3820	5450	5404.14	5.33	0	-1869	5643	5546	5383	5286	5123	5595	5335	233	1630	500	4030	10	1	46563612	2510	145.68	0.69	12	0.19	37.00	7762.00	7760	20240111	-30.54	4185	20241210	28.79	7760	-30.54	20240111	4185	28.79	20241210	7760	-30.54	20240111	4185	28.79	20241210	0.85	N	060150	500	232 억	2481762	N	N	38	N	N
52	20241220	140558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-50	5	-0.92	429462490	79461	84.90	5450	5500	5350	7080	3820	5450	5404.70	5.33	0	-1034	5643	5546	5383	5286	5123	5595	5335	233	1630	500	4030	10	1	46563612	2514	145.95	0.70	12	0.17	37.00	7762.00	7760	20240111	-30.41	4185	20241210	29.03	7760	-30.41	20240111	4185	29.03	20241210	7760	-30.41	20240111	4185	29.03	20241210	0.85	N	060150	500	232 억	2481762	N	N	38	N	N
53	20241220	130556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-30	5	-0.55	365765460	67651	72.28	5450	5500	5350	7080	3820	5450	5406.65	5.33	0	677	5643	5546	5383	5286	5123	5595	5335	233	1630	500	4030	10	1	46563612	2524	146.49	0.70	12	0.15	37.00	7762.00	7760	20240111	-30.15	4185	20241210	29.51	7760	-30.15	20240111	4185	29.51	20241210	7760	-30.15	20240111	4185	29.51	20241210	0.85	N	060150	500	232 억	2481762	N	N	38	N	N
54	20241220	120556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-60	5	-1.10	333863180	61761	65.99	5450	5500	5350	7080	3820	5450	5405.73	5.33	0	4872	5643	5546	5383	5286	5123	5595	5335	233	1630	500	4030	10	1	46563612	2510	145.68	0.69	12	0.13	37.00	7762.00	7760	20240111	-30.54	4185	20241210	28.79	7760	-30.54	20240111	4185	28.79	20241210	7760	-30.54	20240111	4185	28.79	20241210	0.85	N	060150	500	232 억	2481762	N	N	38	N	N
55	20241220	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-70	5	-1.28	299813850	55458	59.26	5450	5500	5350	7080	3820	5450	5406.14	5.33	0	7894	5643	5546	5383	5286	5123	5595	5335	233	1630	500	4030	10	1	46563612	2505	145.41	0.69	12	0.12	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.85	N	060150	500	232 억	2481762	N	N	38	N	N
56	20241220	100557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-10	5	-0.18	224841820	41559	44.41	5450	5500	5350	7080	3820	5450	5410.18	5.33	0	9211	5643	5546	5383	5286	5123	5595	5335	233	1630	500	4030	10	1	46563612	2533	147.03	0.70	12	0.09	37.00	7762.00	7760	20240111	-29.90	4185	20241210	29.99	7760	-29.90	20240111	4185	29.99	20241210	7760	-29.90	20240111	4185	29.99	20241210	0.85	N	060150	500	232 억	2481762	N	N	38	N	N
57	20241220	090558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-10	5	-0.18	43062260	7918	8.46	5450	5500	5390	7080	3820	5450	5438.53	5.33	0	234	5643	5546	5383	5286	5123	5595	5335	233	1630	500	4030	10	1	46563612	2533	147.03	0.70	12	0.02	37.00	7762.00	7760	20240111	-29.90	4185	20241210	29.99	7760	-29.90	20240111	4185	29.99	20241210	7760	-29.90	20240111	4185	29.99	20241210	0.85	N	060150	500	232 억	2481762	N	N	38	N	N
58	20241219	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	120	2	2.25	504777820	93566	144.07	5260	5480	5220	6920	3740	5330	5394.89	5.33	0	-4799	5383	5356	5303	5276	5223	5370	5290	233	1590	500	3940	10	1	46563612	2538	147.30	0.70	12	0.20	37.00	7762.00	7760	20240111	-29.77	4185	20241210	30.23	7760	-29.77	20240111	4185	30.23	20241210	7760	-29.77	20240111	4185	30.23	20241210	0.85	N	060150	500	232 억	2481798	N	N	38	N	N
59	20241219	150554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	90	2	1.69	497316400	92193	141.96	5260	5480	5220	6920	3740	5330	5394.30	5.33	0	-5147	5383	5356	5303	5276	5223	5370	5290	233	1590	500	3940	10	1	46563612	2524	146.49	0.70	12	0.20	37.00	7762.00	7760	20240111	-30.15	4185	20241210	29.51	7760	-30.15	20240111	4185	29.51	20241210	7760	-30.15	20240111	4185	29.51	20241210	0.85	N	060150	500	232 억	2481798	N	N	967	N	N
60	20241219	140555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	140	2	2.63	453421480	84132	129.54	5260	5480	5220	6920	3740	5330	5389.41	5.33	0	-1414	5383	5356	5303	5276	5223	5370	5290	233	1590	500	3940	10	1	46563612	2547	147.84	0.70	12	0.18	37.00	7762.00	7760	20240111	-29.51	4185	20241210	30.70	7760	-29.51	20240111	4185	30.70	20241210	7760	-29.51	20240111	4185	30.70	20241210	0.85	N	060150	500	232 억	2481798	N	N	967	N	N
61	20241219	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	100	2	1.88	349861640	65138	100.30	5260	5430	5220	6920	3740	5330	5371.08	5.33	0	2574	5383	5356	5303	5276	5223	5370	5290	233	1590	500	3940	10	1	46563612	2528	146.76	0.70	12	0.14	37.00	7762.00	7760	20240111	-30.03	4185	20241210	29.75	7760	-30.03	20240111	4185	29.75	20241210	7760	-30.03	20240111	4185	29.75	20241210	0.85	N	060150	500	232 억	2481798	N	N	967	N	N
62	20241219	120556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	80	2	1.50	275506240	51414	79.17	5260	5410	5220	6920	3740	5330	5358.58	5.33	0	3098	5383	5356	5303	5276	5223	5370	5290	233	1590	500	3940	10	1	46563612	2519	146.22	0.70	12	0.11	37.00	7762.00	7760	20240111	-30.28	4185	20241210	29.27	7760	-30.28	20240111	4185	29.27	20241210	7760	-30.28	20240111	4185	29.27	20241210	0.85	N	060150	500	232 억	2481798	N	N	967	N	N
63	20241219	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	70	2	1.31	232454740	43433	66.88	5260	5400	5220	6920	3740	5330	5352.03	5.33	0	5780	5383	5356	5303	5276	5223	5370	5290	233	1590	500	3940	10	1	46563612	2514	145.95	0.70	12	0.09	37.00	7762.00	7760	20240111	-30.41	4185	20241210	29.03	7760	-30.41	20240111	4185	29.03	20241210	7760	-30.41	20240111	4185	29.03	20241210	0.85	N	060150	500	232 억	2481798	N	N	967	N	N
64	20241219	100547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	50	2	0.94	163691050	30682	47.24	5260	5390	5220	6920	3740	5330	5335.08	5.33	0	7255	5383	5356	5303	5276	5223	5370	5290	233	1590	500	3940	10	1	46563612	2505	145.41	0.69	12	0.07	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	7760	-30.67	20240111	4185	28.55	20241210	7760	-30.67	20240111	4185	28.55	20241210	0.85	N	060150	500	232 억	2481798	N	N	967	N	N
65	20241219	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-30	5	-0.56	27677140	5268	8.11	5260	5300	5220	6920	3740	5330	5253.82	5.33	0	530	5383	5356	5303	5276	5223	5370	5290	233	1590	500	3940	10	1	46563612	2468	143.24	0.68	12	0.01	37.00	7762.00	7760	20240111	-31.70	4185	20241210	26.64	7760	-31.70	20240111	4185	26.64	20241210	7760	-31.70	20240111	4185	26.64	20241210	0.85	N	060150	500	232 억	2481798	N	N	967	N	N
66	20241218	160552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	80	2	1.52	344321460	64933	79.96	5250	5330	5250	6820	3680	5250	5302.70	5.35	0	-10671	5350	5300	5250	5200	5150	5325	5225	233	1570	500	3880	10	1	46563612	2482	144.05	0.69	12	0.14	37.00	7762.00	7760	20240111	-31.31	4185	20241210	27.36	7760	-31.31	20240111	4185	27.36	20241210	7760	-31.31	20240111	4185	27.36	20241210	0.87	N	060150	500	232 억	2493471	N	N	967	N	N
67	20241218	150556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	70	2	1.33	307061700	57922	71.32	5250	5330	5250	6820	3680	5250	5301.30	5.35	0	-11902	5350	5300	5250	5200	5150	5325	5225	233	1570	500	3880	10	1	46563612	2477	143.78	0.69	12	0.12	37.00	7762.00	7760	20240111	-31.44	4185	20241210	27.12	7760	-31.44	20240111	4185	27.12	20241210	7760	-31.44	20240111	4185	27.12	20241210	0.87	N	060150	500	232 억	2493471	N	N	1201	N	N
68	20241218	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	50	2	0.95	271911650	51312	63.18	5250	5320	5250	6820	3680	5250	5299.18	5.35	0	-12239	5350	5300	5250	5200	5150	5325	5225	233	1570	500	3880	10	1	46563612	2468	143.24	0.68	12	0.11	37.00	7762.00	7760	20240111	-31.70	4185	20241210	26.64	7760	-31.70	20240111	4185	26.64	20241210	7760	-31.70	20240111	4185	26.64	20241210	0.87	N	060150	500	232 억	2493471	N	N	1201	N	N
69	20241218	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	50	2	0.95	221449030	41792	51.46	5250	5320	5250	6820	3680	5250	5298.84	5.35	0	-12066	5350	5300	5250	5200	5150	5325	5225	233	1570	500	3880	10	1	46563612	2468	143.24	0.68	12	0.09	37.00	7762.00	7760	20240111	-31.70	4185	20241210	26.64	7760	-31.70	20240111	4185	26.64	20241210	7760	-31.70	20240111	4185	26.64	20241210	0.87	N	060150	500	232 억	2493471	N	N	1201	N	N
70	20241218	120550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	60	2	1.14	187376050	35364	43.55	5250	5320	5250	6820	3680	5250	5298.50	5.35	0	-7953	5350	5300	5250	5200	5150	5325	5225	233	1570	500	3880	10	1	46563612	2473	143.51	0.68	12	0.08	37.00	7762.00	7760	20240111	-31.57	4185	20241210	26.88	7760	-31.57	20240111	4185	26.88	20241210	7760	-31.57	20240111	4185	26.88	20241210	0.87	N	060150	500	232 억	2493471	N	N	1201	N	N
71	20241218	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	40	2	0.76	157535280	29729	36.61	5250	5320	5250	6820	3680	5250	5299.04	5.35	0	-6156	5350	5300	5250	5200	5150	5325	5225	233	1570	500	3880	10	1	46563612	2463	142.97	0.68	12	0.06	37.00	7762.00	7760	20240111	-31.83	4185	20241210	26.40	7760	-31.83	20240111	4185	26.40	20241210	7760	-31.83	20240111	4185	26.40	20241210	0.87	N	060150	500	232 억	2493471	N	N	1201	N	N
72	20241218	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	60	2	1.14	82984950	15682	19.31	5250	5320	5250	6820	3680	5250	5291.73	5.35	0	-2241	5350	5300	5250	5200	5150	5325	5225	233	1570	500	3880	10	1	46563612	2473	143.51	0.68	12	0.03	37.00	7762.00	7760	20240111	-31.57	4185	20241210	26.88	7760	-31.57	20240111	4185	26.88	20241210	7760	-31.57	20240111	4185	26.88	20241210	0.87	N	060150	500	232 억	2493471	N	N	1201	N	N
73	20241218	090556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	40	2	0.76	36285500	6864	8.45	5250	5320	5250	6820	3680	5250	5286.35	5.35	0	-2123	5350	5300	5250	5200	5150	5325	5225	233	1570	500	3880	10	1	46563612	2463	142.97	0.68	12	0.01	37.00	7762.00	7760	20240111	-31.83	4185	20241210	26.40	7760	-31.83	20240111	4185	26.40	20241210	7760	-31.83	20240111	4185	26.40	20241210	0.87	N	060150	500	232 억	2493471	N	N	1201	N	N
74	20241217	160551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	60	2	1.16	427872430	81207	97.19	5200	5300	5200	6740	3640	5190	5268.92	5.34	0	5258	5343	5266	5203	5126	5063	5305	5165	233	1550	500	3840	10	1	46563612	2445	141.89	0.68	12	0.17	37.00	7762.00	7760	20240111	-32.35	4185	20241210	25.45	7760	-32.35	20240111	4185	25.45	20241210	7760	-32.35	20240111	4185	25.45	20241210	0.86	N	060150	500	232 억	2488280	N	N	1201	N	N
75	20241217	150553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	80	2	1.54	422433270	80171	95.95	5200	5300	5200	6740	3640	5190	5269.15	5.34	0	5254	5343	5266	5203	5126	5063	5305	5165	233	1550	500	3840	10	1	46563612	2454	142.43	0.68	12	0.17	37.00	7762.00	7760	20240111	-32.09	4185	20241210	25.93	7760	-32.09	20240111	4185	25.93	20241210	7760	-32.09	20240111	4185	25.93	20241210	0.86	N	060150	500	232 억	2488280	N	N	1081	N	N
76	20241217	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	90	2	1.73	379799110	72085	86.27	5200	5300	5200	6740	3640	5190	5268.77	5.34	0	7638	5343	5266	5203	5126	5063	5305	5165	233	1550	500	3840	10	1	46563612	2459	142.70	0.68	12	0.15	37.00	7762.00	7760	20240111	-31.96	4185	20241210	26.16	7760	-31.96	20240111	4185	26.16	20241210	7760	-31.96	20240111	4185	26.16	20241210	0.86	N	060150	500	232 억	2488280	N	N	1081	N	N
77	20241217	130542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	100	2	1.93	284776140	54049	64.68	5200	5300	5200	6740	3640	5190	5268.85	5.34	0	6599	5343	5266	5203	5126	5063	5305	5165	233	1550	500	3840	10	1	46563612	2463	142.97	0.68	12	0.12	37.00	7762.00	7760	20240111	-31.83	4185	20241210	26.40	7760	-31.83	20240111	4185	26.40	20241210	7760	-31.83	20240111	4185	26.40	20241210	0.86	N	060150	500	232 억	2488280	N	N	1081	N	N
78	20241217	120543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	100	2	1.93	235920220	44810	53.63	5200	5290	5200	6740	3640	5190	5264.90	5.34	0	7359	5343	5266	5203	5126	5063	5305	5165	233	1550	500	3840	10	1	46563612	2463	142.97	0.68	12	0.10	37.00	7762.00	7760	20240111	-31.83	4185	20241210	26.40	7760	-31.83	20240111	4185	26.40	20241210	7760	-31.83	20240111	4185	26.40	20241210	0.86	N	060150	500	232 억	2488280	N	N	1081	N	N
79	20241217	110546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	90	2	1.73	172958530	32887	39.36	5200	5280	5200	6740	3640	5190	5259.18	5.34	0	5574	5343	5266	5203	5126	5063	5305	5165	233	1550	500	3840	10	1	46563612	2459	142.70	0.68	12	0.07	37.00	7762.00	7760	20240111	-31.96	4185	20241210	26.16	7760	-31.96	20240111	4185	26.16	20241210	7760	-31.96	20240111	4185	26.16	20241210	0.86	N	060150	500	232 억	2488280	N	N	1081	N	N
80	20241217	100544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	80	2	1.54	92707220	17625	21.09	5200	5280	5200	6740	3640	5190	5259.98	5.34	0	1116	5343	5266	5203	5126	5063	5305	5165	233	1550	500	3840	10	1	46563612	2454	142.43	0.68	12	0.04	37.00	7762.00	7760	20240111	-32.09	4185	20241210	25.93	7760	-32.09	20240111	4185	25.93	20241210	7760	-32.09	20240111	4185	25.93	20241210	0.86	N	060150	500	232 억	2488280	N	N	1081	N	N
81	20241217	090552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	40	2	0.77	3465710	665	0.80	5200	5230	5200	6740	3640	5190	5211.59	5.34	0	164	5343	5266	5203	5126	5063	5305	5165	233	1550	500	3840	10	1	46563612	2435	141.35	0.67	12	0.00	37.00	7762.00	7760	20240111	-32.60	4185	20241210	24.97	7760	-32.60	20240111	4185	24.97	20241210	7760	-32.60	20240111	4185	24.97	20241210	0.86	N	060150	500	232 억	2488280	N	N	1081	N	N
82	20241216	160544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5190	30	2	0.58	436086260	83556	67.71	5160	5280	5140	6700	3620	5160	5219.09	5.34	0	2152	5353	5256	5083	4986	4813	5305	5035	233	1540	500	3810	10	1	46563612	2417	140.27	0.67	12	0.18	37.00	7762.00	7760	20240111	-33.12	4185	20241210	24.01	7760	-33.12	20240111	4185	24.01	20241210	7760	-33.12	20240111	4185	24.01	20241210	0.88	N	060150	500	232 억	2485953	N	N	1081	N	N
83	20241216	150552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5210	50	2	0.97	427211930	81846	66.32	5160	5280	5140	6700	3620	5160	5219.70	5.34	0	2241	5353	5256	5083	4986	4813	5305	5035	233	1540	500	3810	10	1	46563612	2426	140.81	0.67	12	0.18	37.00	7762.00	7760	20240111	-32.86	4185	20241210	24.49	7760	-32.86	20240111	4185	24.49	20241210	7760	-32.86	20240111	4185	24.49	20241210	0.88	N	060150	500	232 억	2485953	N	N	68	N	N
84	20241216	140552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5210	50	2	0.97	395555850	75769	61.40	5160	5280	5140	6700	3620	5160	5220.55	5.34	0	5255	5353	5256	5083	4986	4813	5305	5035	233	1540	500	3810	10	1	46563612	2426	140.81	0.67	12	0.16	37.00	7762.00	7760	20240111	-32.86	4185	20241210	24.49	7760	-32.86	20240111	4185	24.49	20241210	7760	-32.86	20240111	4185	24.49	20241210	0.88	N	060150	500	232 억	2485953	N	N	68	N	N
85	20241216	130552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5240	80	2	1.55	326642200	62542	50.68	5160	5280	5140	6700	3620	5160	5222.77	5.34	0	3331	5353	5256	5083	4986	4813	5305	5035	233	1540	500	3810	10	1	46563612	2440	141.62	0.68	12	0.13	37.00	7762.00	7760	20240111	-32.47	4185	20241210	25.21	7760	-32.47	20240111	4185	25.21	20241210	7760	-32.47	20240111	4185	25.21	20241210	0.88	N	060150	500	232 억	2485953	N	N	68	N	N
86	20241216	120552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	90	2	1.74	272924930	52285	42.37	5160	5280	5140	6700	3620	5160	5219.95	5.34	0	5349	5353	5256	5083	4986	4813	5305	5035	233	1540	500	3810	10	1	46563612	2445	141.89	0.68	12	0.11	37.00	7762.00	7760	20240111	-32.35	4185	20241210	25.45	7760	-32.35	20240111	4185	25.45	20241210	7760	-32.35	20240111	4185	25.45	20241210	0.88	N	060150	500	232 억	2485953	N	N	68	N	N
87	20241216	110551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	60	2	1.16	218085450	41827	33.89	5160	5280	5140	6700	3620	5160	5213.99	5.34	0	6676	5353	5256	5083	4986	4813	5305	5035	233	1540	500	3810	10	1	46563612	2431	141.08	0.67	12	0.09	37.00	7762.00	7760	20240111	-32.73	4185	20241210	24.73	7760	-32.73	20240111	4185	24.73	20241210	7760	-32.73	20240111	4185	24.73	20241210	0.88	N	060150	500	232 억	2485953	N	N	68	N	N
88	20241216	100552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	100	2	1.94	157179870	30203	24.47	5160	5270	5140	6700	3620	5160	5204.11	5.34	0	6767	5353	5256	5083	4986	4813	5305	5035	233	1540	500	3810	10	1	46563612	2449	142.16	0.68	12	0.06	37.00	7762.00	7760	20240111	-32.22	4185	20241210	25.69	7760	-32.22	20240111	4185	25.69	20241210	7760	-32.22	20240111	4185	25.69	20241210	0.88	N	060150	500	232 억	2485953	N	N	68	N	N
89	20241216	090552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5200	40	2	0.78	15848630	3059	2.48	5160	5220	5160	6700	3620	5160	5180.98	5.34	0	-1981	5353	5256	5083	4986	4813	5305	5035	233	1540	500	3810	10	1	46563612	2421	140.54	0.67	12	0.01	37.00	7762.00	7760	20240111	-32.99	4185	20241210	24.25	7760	-32.99	20240111	4185	24.25	20241210	7760	-32.99	20240111	4185	24.25	20241210	0.88	N	060150	500	232 억	2485953	N	N	68	N	N
90	20241213	160545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5160	245	2	4.98	628332520	123365	169.67	4910	5180	4910	6380	3445	4915	5093.40	5.32	0	11550	5121	5017	4936	4832	4751	4977	4792	233	1465	500	3630	10	1	46563612	2403	139.46	0.66	12	0.26	37.00	7762.00	7760	20240111	-33.51	4185	20241210	23.30	7760	-33.51	20240111	4185	23.30	20241210	7760	-33.51	20240111	4185	23.30	20241210	0.89	N	060150	500	232 억	2475818	N	N	68	N	N
91	20241213	150550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5120	205	2	4.17	614586660	120692	166.00	4910	5180	4910	6380	3445	4915	5092.32	5.32	0	12249	5121	5017	4936	4832	4751	4977	4792	233	1465	500	3630	10	1	46563612	2384	138.38	0.66	12	0.26	37.00	7762.00	7760	20240111	-34.02	4185	20241210	22.34	7760	-34.02	20240111	4185	22.34	20241210	7760	-34.02	20240111	4185	22.34	20241210	0.89	N	060150	500	232 억	2475818	N	N	46	N	N
92	20241213	140551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5140	225	2	4.58	528134730	103760	142.71	4910	5180	4910	6380	3445	4915	5090.11	5.32	0	13078	5121	5017	4936	4832	4751	4977	4792	233	1465	500	3630	10	1	46563612	2393	138.92	0.66	12	0.22	37.00	7762.00	7760	20240111	-33.76	4185	20241210	22.82	7760	-33.76	20240111	4185	22.82	20241210	7760	-33.76	20240111	4185	22.82	20241210	0.89	N	060150	500	232 억	2475818	N	N	46	N	N
93	20241213	130551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5150	235	2	4.78	460496170	90636	124.66	4910	5180	4910	6380	3445	4915	5080.88	5.32	0	17951	5121	5017	4936	4832	4751	4977	4792	233	1465	500	3630	10	1	46563612	2398	139.19	0.66	12	0.19	37.00	7762.00	7760	20240111	-33.63	4185	20241210	23.06	7760	-33.63	20240111	4185	23.06	20241210	7760	-33.63	20240111	4185	23.06	20241210	0.89	N	060150	500	232 억	2475818	N	N	46	N	N
94	20241213	120551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5140	225	2	4.58	419458680	82677	113.71	4910	5170	4910	6380	3445	4915	5073.63	5.32	0	18142	5121	5017	4936	4832	4751	4977	4792	233	1465	500	3630	10	1	46563612	2393	138.92	0.66	12	0.18	37.00	7762.00	7760	20240111	-33.76	4185	20241210	22.82	7760	-33.76	20240111	4185	22.82	20241210	7760	-33.76	20240111	4185	22.82	20241210	0.89	N	060150	500	232 억	2475818	N	N	46	N	N
95	20241213	110549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5120	205	2	4.17	312175670	61830	85.04	4910	5130	4910	6380	3445	4915	5049.13	5.32	0	19780	5121	5017	4936	4832	4751	4977	4792	233	1465	500	3630	10	1	46563612	2384	138.38	0.66	12	0.13	37.00	7762.00	7760	20240111	-34.02	4185	20241210	22.34	7760	-34.02	20240111	4185	22.34	20241210	7760	-34.02	20240111	4185	22.34	20241210	0.89	N	060150	500	232 억	2475818	N	N	46	N	N
96	20241213	100549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	145	2	2.95	179848530	35846	49.30	4910	5070	4910	6380	3445	4915	5017.51	5.32	0	17418	5121	5017	4936	4832	4751	4977	4792	233	1465	500	3630	10	1	46563612	2356	136.76	0.65	12	0.08	37.00	7762.00	7760	20240111	-34.79	4185	20241210	20.91	7760	-34.79	20240111	4185	20.91	20241210	7760	-34.79	20240111	4185	20.91	20241210	0.89	N	060150	500	232 억	2475818	N	N	46	N	N
97	20241213	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4970	55	2	1.12	11670025	2359	3.24	4910	4975	4910	6380	3445	4915	4948.28	5.32	0	874	5121	5017	4936	4832	4751	4977	4792	233	1465	500	3630	5	1	46563612	2314	134.32	0.64	12	0.01	37.00	7762.00	7760	20240111	-35.95	4185	20241210	18.76	7760	-35.95	20240111	4185	18.76	20241210	7760	-35.95	20240111	4185	18.76	20241210	0.89	N	060150	500	232 억	2475818	N	N	46	N	N
98	20241212	160554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4915	15	2	0.31	357029920	72695	52.34	5040	5040	4855	6370	3430	4900	4911.34	5.35	0	-18120	5093	4996	4828	4731	4563	5045	4780	233	1470	500	3620	5	1	46563612	2289	132.84	0.63	12	0.16	37.00	7762.00	7760	20240111	-36.66	4185	20241210	17.44	7760	-36.66	20240111	4185	17.44	20241210	7760	-36.66	20240111	4185	17.44	20241210	0.93	N	060150	500	232 억	2493124	N	N	45	N	N
99	20241212	150547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4920	20	2	0.41	353808060	72040	51.86	5040	5040	4855	6370	3430	4900	4911.27	5.35	0	-18171	5093	4996	4828	4731	4563	5045	4780	233	1470	500	3620	5	1	46563612	2291	132.97	0.63	12	0.15	37.00	7762.00	7760	20240111	-36.60	4185	20241210	17.56	7760	-36.60	20240111	4185	17.56	20241210	7760	-36.60	20240111	4185	17.56	20241210	0.93	N	060150	500	232 억	2493124	N	N	1388	N	N
100	20241212	140546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4925	25	2	0.51	326249640	66448	47.84	5040	5040	4855	6370	3430	4900	4909.85	5.35	0	-18590	5093	4996	4828	4731	4563	5045	4780	233	1470	500	3620	5	1	46563612	2293	133.11	0.63	12	0.14	37.00	7762.00	7760	20240111	-36.53	4185	20241210	17.68	7760	-36.53	20240111	4185	17.68	20241210	7760	-36.53	20240111	4185	17.68	20241210	0.93	N	060150	500	232 억	2493124	N	N	1388	N	N
101	20241212	130545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4895	-5	5	-0.10	263577020	53734	38.68	5040	5040	4855	6370	3430	4900	4905.22	5.35	0	-15189	5093	4996	4828	4731	4563	5045	4780	233	1470	500	3620	5	1	46563612	2279	132.30	0.63	12	0.12	37.00	7762.00	7760	20240111	-36.92	4185	20241210	16.97	7760	-36.92	20240111	4185	16.97	20241210	7760	-36.92	20240111	4185	16.97	20241210	0.93	N	060150	500	232 억	2493124	N	N	1388	N	N
102	20241212	120533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4900	0	3	0.00	239929505	48900	35.20	5040	5040	4855	6370	3430	4900	4906.53	5.35	0	-12296	5093	4996	4828	4731	4563	5045	4780	233	1470	500	3620	5	1	46563612	2282	132.43	0.63	12	0.11	37.00	7762.00	7760	20240111	-36.86	4185	20241210	17.08	7760	-36.86	20240111	4185	17.08	20241210	7760	-36.86	20240111	4185	17.08	20241210	0.93	N	060150	500	232 억	2493124	N	N	1388	N	N
103	20241212	110544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4925	25	2	0.51	195636125	39869	28.70	5040	5040	4855	6370	3430	4900	4906.97	5.35	0	-7555	5093	4996	4828	4731	4563	5045	4780	233	1470	500	3620	5	1	46563612	2293	133.11	0.63	12	0.09	37.00	7762.00	7760	20240111	-36.53	4185	20241210	17.68	7760	-36.53	20240111	4185	17.68	20241210	7760	-36.53	20240111	4185	17.68	20241210	0.93	N	060150	500	232 억	2493124	N	N	1388	N	N
104	20241212	100542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4885	-15	5	-0.31	148188100	30195	21.74	5040	5040	4855	6370	3430	4900	4907.70	5.35	0	-5543	5093	4996	4828	4731	4563	5045	4780	233	1470	500	3620	5	1	46563612	2275	132.03	0.63	12	0.06	37.00	7762.00	7760	20240111	-37.05	4185	20241210	16.73	7760	-37.05	20240111	4185	16.73	20241210	7760	-37.05	20240111	4185	16.73	20241210	0.93	N	060150	500	232 억	2493124	N	N	1388	N	N
105	20241212	090547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4860	-40	5	-0.82	38030575	7662	5.52	5040	5040	4855	6370	3430	4900	4963.53	5.35	0	-4655	5093	4996	4828	4731	4563	5045	4780	233	1470	500	3620	5	1	46563612	2263	131.35	0.63	12	0.02	37.00	7762.00	7760	20240111	-37.37	4185	20241210	16.13	7760	-37.37	20240111	4185	16.13	20241210	7760	-37.37	20240111	4185	16.13	20241210	0.93	N	060150	500	232 억	2493124	N	N	1388	N	N
106	20241211	160541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4900	270	2	5.83	669476415	138775	75.19	4735	4925	4660	6010	3245	4630	4824.19	5.34	0	3786	4940	4785	4485	4330	4030	4862	4407	233	1380	500	3420	5	1	46563612	2282	132.43	0.63	12	0.30	37.00	7762.00	7760	20240111	-36.86	4185	20241210	17.08	7760	-36.86	20240111	4185	17.08	20241210	7760	-36.86	20240111	4185	17.08	20241210	0.96	N	060150	500	232 억	2487678	N	N	1388	N	N
107	20241211	150429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4895	265	2	5.72	649298010	134654	72.96	4735	4925	4660	6010	3245	4630	4821.97	5.34	0	2296	4940	4785	4485	4330	4030	4862	4407	233	1380	500	3420	5	1	46563612	2279	132.30	0.63	12	0.29	37.00	7762.00	7760	20240111	-36.92	4185	20241210	16.97	7760	-36.92	20240111	4185	16.97	20241210	7760	-36.92	20240111	4185	16.97	20241210	0.96	N	060150	500	232 억	2487678	N	N	1312	N	N
108	20241211	140546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4895	265	2	5.72	570833520	118661	64.30	4735	4895	4660	6010	3245	4630	4810.62	5.34	0	4017	4940	4785	4485	4330	4030	4862	4407	233	1380	500	3420	5	1	46563612	2279	132.30	0.63	12	0.25	37.00	7762.00	7760	20240111	-36.92	4185	20241210	16.97	7760	-36.92	20240111	4185	16.97	20241210	7760	-36.92	20240111	4185	16.97	20241210	0.96	N	060150	500	232 억	2487678	N	N	1312	N	N
109	20241211	130548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4865	235	2	5.08	505284125	105214	57.01	4735	4890	4660	6010	3245	4630	4802.44	5.34	0	9968	4940	4785	4485	4330	4030	4862	4407	233	1380	500	3420	5	1	46563612	2265	131.49	0.63	12	0.23	37.00	7762.00	7760	20240111	-37.31	4185	20241210	16.25	7760	-37.31	20240111	4185	16.25	20241210	7760	-37.31	20240111	4185	16.25	20241210	0.96	N	060150	500	232 억	2487678	N	N	1312	N	N
110	20241211	120549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4835	205	2	4.43	374001635	78236	42.39	4735	4845	4660	6010	3245	4630	4780.43	5.34	0	8270	4940	4785	4485	4330	4030	4862	4407	233	1380	500	3420	5	1	46563612	2251	130.68	0.62	12	0.17	37.00	7762.00	7760	20240111	-37.69	4185	20241210	15.53	7760	-37.69	20240111	4185	15.53	20241210	7760	-37.69	20240111	4185	15.53	20241210	0.96	N	060150	500	232 억	2487678	N	N	1312	N	N
111	20241211	110545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	175	2	3.78	256050535	53754	29.13	4735	4805	4660	6010	3245	4630	4763.38	5.34	0	3298	4940	4785	4485	4330	4030	4862	4407	233	1380	500	3420	5	1	46563612	2237	129.86	0.62	12	0.12	37.00	7762.00	7760	20240111	-38.08	4185	20241210	14.81	7760	-38.08	20240111	4185	14.81	20241210	7760	-38.08	20240111	4185	14.81	20241210	0.96	N	060150	500	232 억	2487678	N	N	1312	N	N
112	20241211	100547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	150	2	3.24	130352300	27434	14.87	4735	4785	4660	6010	3245	4630	4751.49	5.34	0	4402	4940	4785	4485	4330	4030	4862	4407	233	1380	500	3420	5	1	46563612	2226	129.19	0.62	12	0.06	37.00	7762.00	7760	20240111	-38.40	4185	20241210	14.22	7760	-38.40	20240111	4185	14.22	20241210	7760	-38.40	20240111	4185	14.22	20241210	0.96	N	060150	500	232 억	2487678	N	N	1312	N	N
113	20241211	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4700	70	2	1.51	29386140	6228	3.37	4735	4740	4660	6010	3245	4630	4718.39	5.34	0	-1854	4940	4785	4485	4330	4030	4862	4407	233	1380	500	3420	5	1	46563612	2188	127.03	0.61	12	0.01	37.00	7762.00	7760	20240111	-39.43	4185	20241210	12.31	7760	-39.43	20240111	4185	12.31	20241210	7760	-39.43	20240111	4185	12.31	20241210	0.96	N	060150	500	232 억	2487678	N	N	1312	N	N
114	20241210	160542	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4630	400	2	9.46	826544565	184460	81.69	4185	4640	4185	5490	2965	4230	4480.85	5.27	0	36743	4730	4480	4355	4105	3980	4417	4042	233	1260	500	3130	5	1	46563612	2156	125.14	0.60	12	0.40	37.00	7762.00	7760	20240111	-40.34	4185	20241210	10.63	7760	-40.34	20240111	4185	10.63	20241210	7760	-40.34	20240111	4185	10.63	20241210	0.98	N	060150	500	232 억	2454387	N	N	1312	N	N
115	20241210	150544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4615	385	2	9.10	782590325	174935	77.47	4185	4640	4185	5490	2965	4230	4473.61	5.27	0	37156	4730	4480	4355	4105	3980	4417	4042	233	1260	500	3130	5	1	46563612	2149	124.73	0.59	12	0.38	37.00	7762.00	7760	20240111	-40.53	4185	20241210	10.27	7760	-40.53	20240111	4185	10.27	20241210	7760	-40.53	20240111	4185	10.27	20241210	0.98	N	060150	500	232 억	2454387	N	N	934	N	N
116	20241210	140544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4555	325	2	7.68	725185195	162451	71.94	4185	4640	4185	5490	2965	4230	4464.02	5.27	0	31706	4730	4480	4355	4105	3980	4417	4042	233	1260	500	3130	5	1	46563612	2121	123.11	0.59	12	0.35	37.00	7762.00	7760	20240111	-41.30	4185	20241210	8.84	7760	-41.30	20240111	4185	8.84	20241210	7760	-41.30	20240111	4185	8.84	20241210	0.98	N	060150	500	232 억	2454387	N	N	934	N	N
117	20241210	130543	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4555	325	2	7.68	707278920	158529	70.20	4185	4640	4185	5490	2965	4230	4461.51	5.27	0	31650	4730	4480	4355	4105	3980	4417	4042	233	1260	500	3130	5	1	46563612	2121	123.11	0.59	12	0.34	37.00	7762.00	7760	20240111	-41.30	4185	20241210	8.84	7760	-41.30	20240111	4185	8.84	20241210	7760	-41.30	20240111	4185	8.84	20241210	0.98	N	060150	500	232 억	2454387	N	N	934	N	N
118	20241210	120543	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4545	315	2	7.45	670715590	150481	66.64	4185	4640	4185	5490	2965	4230	4457.14	5.27	0	29803	4730	4480	4355	4105	3980	4417	4042	233	1260	500	3130	5	1	46563612	2116	122.84	0.59	12	0.32	37.00	7762.00	7760	20240111	-41.43	4185	20241210	8.60	7760	-41.43	20240111	4185	8.60	20241210	7760	-41.43	20240111	4185	8.60	20241210	0.98	N	060150	500	232 억	2454387	N	N	934	N	N
119	20241210	110542	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4575	345	2	8.16	588286840	132304	58.59	4185	4640	4185	5490	2965	4230	4446.48	5.27	0	26543	4730	4480	4355	4105	3980	4417	4042	233	1260	500	3130	5	1	46563612	2130	123.65	0.59	12	0.28	37.00	7762.00	7760	20240111	-41.04	4185	20241210	9.32	7760	-41.04	20240111	4185	9.32	20241210	7760	-41.04	20240111	4185	9.32	20241210	0.98	N	060150	500	232 억	2454387	N	N	934	N	N
120	20241210	100542	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4395	165	2	3.90	233082325	53723	23.79	4185	4410	4185	5490	2965	4230	4338.59	5.27	0	28712	4730	4480	4355	4105	3980	4417	4042	233	1260	500	3130	5	1	46563612	2046	118.78	0.57	12	0.12	37.00	7762.00	7760	20240111	-43.36	4185	20241210	5.02	7760	-43.36	20240111	4185	5.02	20241210	7760	-43.36	20240111	4185	5.02	20241210	0.98	N	060150	500	232 억	2454387	N	N	934	N	N
121	20241210	090546	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4350	120	2	2.84	81589040	19131	8.47	4185	4380	4185	5490	2965	4230	4264.76	5.27	0	11128	4730	4480	4355	4105	3980	4417	4042	233	1260	500	3130	5	1	46563612	2026	117.57	0.56	12	0.04	37.00	7762.00	7760	20240111	-43.94	4185	20241210	3.94	7760	-43.94	20240111	4185	3.94	20241210	7760	-43.94	20240111	4185	3.94	20241210	0.98	N	060150	500	232 억	2454387	N	N	934	N	N
122	20241209	160541	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4230	-445	5	-9.52	978364130	223747	168.82	4520	4605	4230	6070	3275	4675	4372.88	5.34	0	-30157	4875	4775	4670	4570	4465	4722	4517	233	1395	500	3450	5	1	46563612	1970	114.32	0.54	12	0.48	37.00	7762.00	7760	20240111	-45.49	4230	20241209	0.00	7760	-45.49	20240111	4230	0.00	20241209	7760	-45.49	20240111	4230	0.00	20241209	0.99	N	060150	500	232 억	2484212	N	N	933	N	N
123	20241209	150543	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4285	-390	5	-8.34	899558480	205255	154.87	4520	4605	4280	6070	3275	4675	4382.64	5.34	0	-26288	4875	4775	4670	4570	4465	4722	4517	233	1395	500	3450	5	1	46563612	1995	115.81	0.55	12	0.44	37.00	7762.00	7760	20240111	-44.78	4280	20241209	0.12	7760	-44.78	20240111	4280	0.12	20241209	7760	-44.78	20240111	4280	0.12	20241209	0.99	N	060150	500	232 억	2484212	N	N	3204	N	N
124	20241209	140542	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4295	-380	5	-8.13	809943205	184377	139.12	4520	4605	4285	6070	3275	4675	4392.86	5.34	0	-22398	4875	4775	4670	4570	4465	4722	4517	233	1395	500	3450	5	1	46563612	2000	116.08	0.55	12	0.40	37.00	7762.00	7760	20240111	-44.65	4285	20241209	0.23	7760	-44.65	20240111	4285	0.23	20241209	7760	-44.65	20240111	4285	0.23	20241209	0.99	N	060150	500	232 억	2484212	N	N	3204	N	N
125	20241209	130543	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4345	-330	5	-7.06	664588310	150681	113.69	4520	4605	4340	6070	3275	4675	4410.56	5.34	0	-26247	4875	4775	4670	4570	4465	4722	4517	233	1395	500	3450	5	1	46563612	2023	117.43	0.56	12	0.32	37.00	7762.00	7760	20240111	-44.01	4340	20241209	0.12	7760	-44.01	20240111	4340	0.12	20241209	7760	-44.01	20240111	4340	0.12	20241209	0.99	N	060150	500	232 억	2484212	N	N	3204	N	N
126	20241209	120541	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4365	-310	5	-6.63	588463500	133183	100.49	4520	4605	4350	6070	3275	4675	4418.46	5.34	0	-17927	4875	4775	4670	4570	4465	4722	4517	233	1395	500	3450	5	1	46563612	2033	117.97	0.56	12	0.29	37.00	7762.00	7760	20240111	-43.75	4350	20241209	0.34	7760	-43.75	20240111	4350	0.34	20241209	7760	-43.75	20240111	4350	0.34	20241209	0.99	N	060150	500	232 억	2484212	N	N	3204	N	N
127	20241209	110543	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4390	-285	5	-6.10	448354925	101098	76.28	4520	4605	4385	6070	3275	4675	4434.85	5.34	0	-26590	4875	4775	4670	4570	4465	4722	4517	233	1395	500	3450	5	1	46563612	2044	118.65	0.57	12	0.22	37.00	7762.00	7760	20240111	-43.43	4385	20241209	0.11	7760	-43.43	20240111	4385	0.11	20241209	7760	-43.43	20240111	4385	0.11	20241209	0.99	N	060150	500	232 억	2484212	N	N	3204	N	N
128	20241209	100541	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4445	-230	5	-4.92	306247495	68904	51.99	4520	4605	4390	6070	3275	4675	4444.55	5.34	0	-19253	4875	4775	4670	4570	4465	4722	4517	233	1395	500	3450	5	1	46563612	2070	120.14	0.57	12	0.15	37.00	7762.00	7760	20240111	-42.72	4390	20241209	1.25	7760	-42.72	20240111	4390	1.25	20241209	7760	-42.72	20240111	4390	1.25	20241209	0.99	N	060150	500	232 억	2484212	N	N	3204	N	N
129	20241209	090538	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4460	-215	5	-4.60	67347505	14957	11.29	4520	4605	4445	6070	3275	4675	4502.74	5.34	0	-2216	4875	4775	4670	4570	4465	4722	4517	233	1395	500	3450	5	1	46563612	2077	120.54	0.57	12	0.03	37.00	7762.00	7760	20240111	-42.53	4445	20241209	0.34	7760	-42.53	20240111	4445	0.34	20241209	7760	-42.53	20240111	4445	0.34	20241209	0.99	N	060150	500	232 억	2484212	N	N	3204	N	N
130	20241206	160537	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4675	-95	5	-1.99	610421435	131502	153.38	4705	4770	4565	6200	3340	4770	4641.91	5.32	0	5549	5023	4896	4813	4686	4603	4855	4645	233	1430	500	3520	5	1	46563612	2177	126.35	0.60	12	0.28	37.00	7762.00	7760	20240111	-39.76	4565	20241206	2.41	7760	-39.76	20240111	4565	2.41	20241206	7760	-39.76	20240111	4565	2.41	20241206	0.97	N	060150	500	232 억	2478990	N	N	3204	N	N
131	20241206	150539	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4650	-120	5	-2.52	585546855	126168	147.16	4705	4770	4565	6200	3340	4770	4641.01	5.32	0	5913	5023	4896	4813	4686	4603	4855	4645	233	1430	500	3520	5	1	46563612	2165	125.68	0.60	12	0.27	37.00	7762.00	7760	20240111	-40.08	4565	20241206	1.86	7760	-40.08	20240111	4565	1.86	20241206	7760	-40.08	20240111	4565	1.86	20241206	0.97	N	060150	500	232 억	2478990	N	N	3205	N	N
132	20241206	140537	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4630	-140	5	-2.94	495708735	106833	124.61	4705	4770	4565	6200	3340	4770	4640.03	5.32	0	-3260	5023	4896	4813	4686	4603	4855	4645	233	1430	500	3520	5	1	46563612	2156	125.14	0.60	12	0.23	37.00	7762.00	7760	20240111	-40.34	4565	20241206	1.42	7760	-40.34	20240111	4565	1.42	20241206	7760	-40.34	20240111	4565	1.42	20241206	0.97	N	060150	500	232 억	2478990	N	N	3205	N	N
133	20241206	130538	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4610	-160	5	-3.35	453875680	97751	114.02	4705	4770	4565	6200	3340	4770	4643.18	5.32	0	-5474	5023	4896	4813	4686	4603	4855	4645	233	1430	500	3520	5	1	46563612	2147	124.59	0.59	12	0.21	37.00	7762.00	7760	20240111	-40.59	4565	20241206	0.99	7760	-40.59	20240111	4565	0.99	20241206	7760	-40.59	20240111	4565	0.99	20241206	0.97	N	060150	500	232 억	2478990	N	N	3205	N	N
134	20241206	120535	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4635	-135	5	-2.83	431937410	92996	108.47	4705	4770	4565	6200	3340	4770	4644.69	5.32	0	-5544	5023	4896	4813	4686	4603	4855	4645	233	1430	500	3520	5	1	46563612	2158	125.27	0.60	12	0.20	37.00	7762.00	7760	20240111	-40.27	4565	20241206	1.53	7760	-40.27	20240111	4565	1.53	20241206	7760	-40.27	20240111	4565	1.53	20241206	0.97	N	060150	500	232 억	2478990	N	N	3205	N	N
135	20241206	110538	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4600	-170	5	-3.56	367253650	78994	92.14	4705	4770	4565	6200	3340	4770	4649.13	5.32	0	-10471	5023	4896	4813	4686	4603	4855	4645	233	1430	500	3520	5	1	46563612	2142	124.32	0.59	12	0.17	37.00	7762.00	7760	20240111	-40.72	4565	20241206	0.77	7760	-40.72	20240111	4565	0.77	20241206	7760	-40.72	20240111	4565	0.77	20241206	0.97	N	060150	500	232 억	2478990	N	N	3205	N	N
136	20241206	100534	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4675	-95	5	-1.99	130119865	27710	32.32	4705	4770	4660	6200	3340	4770	4695.77	5.32	0	199	5023	4896	4813	4686	4603	4855	4645	233	1430	500	3520	5	1	46563612	2177	126.35	0.60	12	0.06	37.00	7762.00	7760	20240111	-39.76	4660	20241206	0.32	7760	-39.76	20240111	4660	0.32	20241206	7760	-39.76	20240111	4660	0.32	20241206	0.97	N	060150	500	232 억	2478990	N	N	3205	N	N
137	20241206	090538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4730	-40	5	-0.84	3149200	668	0.78	4705	4730	4705	6200	3340	4770	4714.37	5.32	0	91	5023	4896	4813	4686	4603	4855	4645	233	1430	500	3520	5	1	46563612	2202	127.84	0.61	12	0.00	37.00	7762.00	7760	20240111	-39.05	4660	20241115	1.50	7760	-39.05	20240111	4660	1.50	20241115	7760	-39.05	20240111	4660	1.50	20241115	0.97	N	060150	500	232 억	2478990	N	N	3205	N	N
138	20241205	160528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4770	-115	5	-2.35	411942365	85732	83.73	4855	4940	4730	6350	3420	4885	4805.11	5.33	0	-11701	5088	4986	4908	4806	4728	4947	4767	233	1465	500	3610	5	1	46563612	2221	128.92	0.61	12	0.18	37.00	7762.00	7760	20240111	-38.53	4660	20241115	2.36	7760	-38.53	20240111	4660	2.36	20241115	7760	-38.53	20240111	4660	2.36	20241115	0.97	N	060150	500	232 억	2481126	N	N	3205	N	N
139	20241205	150532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4745	-140	5	-2.87	402191600	83683	81.73	4855	4940	4730	6350	3420	4885	4806.13	5.33	0	-11486	5088	4986	4908	4806	4728	4947	4767	233	1465	500	3610	5	1	46563612	2209	128.24	0.61	12	0.18	37.00	7762.00	7760	20240111	-38.85	4660	20241115	1.82	7760	-38.85	20240111	4660	1.82	20241115	7760	-38.85	20240111	4660	1.82	20241115	0.97	N	060150	500	232 억	2481126	N	N	153	N	N
140	20241205	140527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	-80	5	-1.64	257339990	53315	52.07	4855	4940	4800	6350	3420	4885	4826.78	5.33	0	-4660	5088	4986	4908	4806	4728	4947	4767	233	1465	500	3610	5	1	46563612	2237	129.86	0.62	12	0.11	37.00	7762.00	7760	20240111	-38.08	4660	20241115	3.11	7760	-38.08	20240111	4660	3.11	20241115	7760	-38.08	20240111	4660	3.11	20241115	0.97	N	060150	500	232 억	2481126	N	N	153	N	N
141	20241205	130529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4820	-65	5	-1.33	166596260	34435	33.63	4855	4940	4815	6350	3420	4885	4837.99	5.33	0	-5628	5088	4986	4908	4806	4728	4947	4767	233	1465	500	3610	5	1	46563612	2244	130.27	0.62	12	0.07	37.00	7762.00	7760	20240111	-37.89	4660	20241115	3.43	7760	-37.89	20240111	4660	3.43	20241115	7760	-37.89	20240111	4660	3.43	20241115	0.97	N	060150	500	232 억	2481126	N	N	153	N	N
142	20241205	120529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4865	-20	5	-0.41	117358470	24254	23.69	4855	4940	4815	6350	3420	4885	4838.73	5.33	0	-1663	5088	4986	4908	4806	4728	4947	4767	233	1465	500	3610	5	1	46563612	2265	131.49	0.63	12	0.05	37.00	7762.00	7760	20240111	-37.31	4660	20241115	4.40	7760	-37.31	20240111	4660	4.40	20241115	7760	-37.31	20240111	4660	4.40	20241115	0.97	N	060150	500	232 억	2481126	N	N	153	N	N
143	20241205	110529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4840	-45	5	-0.92	93376220	19313	18.86	4855	4940	4815	6350	3420	4885	4834.89	5.33	0	-2468	5088	4986	4908	4806	4728	4947	4767	233	1465	500	3610	5	1	46563612	2254	130.81	0.62	12	0.04	37.00	7762.00	7760	20240111	-37.63	4660	20241115	3.86	7760	-37.63	20240111	4660	3.86	20241115	7760	-37.63	20240111	4660	3.86	20241115	0.97	N	060150	500	232 억	2481126	N	N	153	N	N
144	20241205	100526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4830	-55	5	-1.13	57907775	11961	11.68	4855	4940	4815	6350	3420	4885	4841.38	5.33	0	-2947	5088	4986	4908	4806	4728	4947	4767	233	1465	500	3610	5	1	46563612	2249	130.54	0.62	12	0.03	37.00	7762.00	7760	20240111	-37.76	4660	20241115	3.65	7760	-37.76	20240111	4660	3.65	20241115	7760	-37.76	20240111	4660	3.65	20241115	0.97	N	060150	500	232 억	2481126	N	N	153	N	N
145	20241205	090530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4890	5	2	0.10	3963730	807	0.79	4855	4940	4855	6350	3420	4885	4911.69	5.33	0	-504	5088	4986	4908	4806	4728	4947	4767	233	1465	500	3610	5	1	46563612	2277	132.16	0.63	12	0.00	37.00	7762.00	7760	20240111	-36.98	4660	20241115	4.94	7760	-36.98	20240111	4660	4.94	20241115	7760	-36.98	20240111	4660	4.94	20241115	0.97	N	060150	500	232 억	2481126	N	N	153	N	N
146	20241204	160520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4885	-125	5	-2.50	499143865	102319	256.46	4910	5010	4830	6510	3510	5010	4878.31	5.33	0	-2942	5086	5047	5001	4962	4916	5067	4982	233	1500	500	3700	5	1	46563612	2275	132.03	0.63	12	0.22	37.00	7762.00	7770	20231127	-37.13	4660	20241115	4.83	7760	-37.05	20240111	4660	4.83	20241115	7760	-37.05	20240111	4660	4.83	20241115	0.98	N	060150	500	232 억	2483337	N	N	153	N	N
147	20241204	150522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4870	-140	5	-2.79	484647635	99350	249.02	4910	5010	4830	6510	3510	5010	4878.18	5.33	0	-1967	5086	5047	5001	4962	4916	5067	4982	233	1500	500	3700	5	1	46563612	2268	131.62	0.63	12	0.21	37.00	7762.00	7770	20231127	-37.32	4660	20241115	4.51	7760	-37.24	20240111	4660	4.51	20241115	7760	-37.24	20240111	4660	4.51	20241115	0.98	N	060150	500	232 억	2483337	N	N	1174	N	N
148	20241204	140520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4875	-135	5	-2.69	455543640	93369	234.03	4910	5010	4830	6510	3510	5010	4878.96	5.33	0	-2067	5086	5047	5001	4962	4916	5067	4982	233	1500	500	3700	5	1	46563612	2270	131.76	0.63	12	0.20	37.00	7762.00	7770	20231127	-37.26	4660	20241115	4.61	7760	-37.18	20240111	4660	4.61	20241115	7760	-37.18	20240111	4660	4.61	20241115	0.98	N	060150	500	232 억	2483337	N	N	1174	N	N
149	20241204	130517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4870	-140	5	-2.79	425659785	87239	218.66	4910	5010	4830	6510	3510	5010	4879.24	5.33	0	-1465	5086	5047	5001	4962	4916	5067	4982	233	1500	500	3700	5	1	46563612	2268	131.62	0.63	12	0.19	37.00	7762.00	7770	20231127	-37.32	4660	20241115	4.51	7760	-37.24	20240111	4660	4.51	20241115	7760	-37.24	20240111	4660	4.51	20241115	0.98	N	060150	500	232 억	2483337	N	N	1174	N	N
150	20241204	120516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4865	-145	5	-2.89	401280040	82226	206.10	4910	5010	4830	6510	3510	5010	4880.21	5.33	0	-2872	5086	5047	5001	4962	4916	5067	4982	233	1500	500	3700	5	1	46563612	2265	131.49	0.63	12	0.18	37.00	7762.00	7770	20231127	-37.39	4660	20241115	4.40	7760	-37.31	20240111	4660	4.40	20241115	7760	-37.31	20240111	4660	4.40	20241115	0.98	N	060150	500	232 억	2483337	N	N	1174	N	N
151	20241204	110512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4880	-130	5	-2.59	327018995	66984	167.89	4910	5010	4830	6510	3510	5010	4882.05	5.33	0	-3287	5086	5047	5001	4962	4916	5067	4982	233	1500	500	3700	5	1	46563612	2272	131.89	0.63	12	0.14	37.00	7762.00	7770	20231127	-37.19	4660	20241115	4.72	7760	-37.11	20240111	4660	4.72	20241115	7760	-37.11	20240111	4660	4.72	20241115	0.98	N	060150	500	232 억	2483337	N	N	1174	N	N
152	20241204	100514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4875	-135	5	-2.69	297685140	60967	152.81	4910	5010	4830	6510	3510	5010	4882.73	5.33	0	-2017	5086	5047	5001	4962	4916	5067	4982	233	1500	500	3700	5	1	46563612	2270	131.76	0.63	12	0.13	37.00	7762.00	7770	20231127	-37.26	4660	20241115	4.61	7760	-37.18	20240111	4660	4.61	20241115	7760	-37.18	20240111	4660	4.61	20241115	0.98	N	060150	500	232 억	2483337	N	N	1174	N	N
153	20241204	090519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4900	-110	5	-2.20	39260015	8000	20.05	4910	5010	4890	6510	3510	5010	4907.50	5.33	0	1738	5086	5047	5001	4962	4916	5067	4982	233	1500	500	3700	5	1	46563612	2282	132.43	0.63	12	0.02	37.00	7762.00	7770	20231127	-36.94	4660	20241115	5.15	7760	-36.86	20240111	4660	5.15	20241115	7760	-36.86	20240111	4660	5.15	20241115	0.98	N	060150	500	232 억	2483337	N	N	1174	N	N
154	20241203	160541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	35	2	0.70	198843125	39769	63.26	4955	5040	4955	6460	3485	4975	4999.95	5.31	0	13901	5371	5172	5071	4872	4771	5122	4822	233	1485	500	3680	10	1	46563612	2333	135.41	0.65	12	0.09	37.00	7762.00	7800	20231124	-35.77	4660	20241115	7.51	7760	-35.44	20240111	4660	7.51	20241115	7760	-35.44	20240111	4660	7.51	20241115	0.96	N	060150	500	232 억	2472576	N	N	1174	N	N
155	20241203	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	45	2	0.90	190856115	38175	60.72	4955	5040	4955	6460	3485	4975	4999.51	5.31	0	13861	5371	5172	5071	4872	4771	5122	4822	233	1485	500	3680	10	1	46563612	2337	135.68	0.65	12	0.08	37.00	7762.00	7800	20231124	-35.64	4660	20241115	7.73	7760	-35.31	20240111	4660	7.73	20241115	7760	-35.31	20240111	4660	7.73	20241115	0.96	N	060150	500	232 억	2472576	N	N	74	N	N
156	20241203	140548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	55	2	1.11	129716930	25954	41.28	4955	5040	4955	6460	3485	4975	4997.96	5.31	0	9491	5371	5172	5071	4872	4771	5122	4822	233	1485	500	3680	10	1	46563612	2342	135.95	0.65	12	0.06	37.00	7762.00	7800	20231124	-35.51	4660	20241115	7.94	7760	-35.18	20240111	4660	7.94	20241115	7760	-35.18	20240111	4660	7.94	20241115	0.96	N	060150	500	232 억	2472576	N	N	74	N	N
157	20241203	130549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	55	2	1.11	120878450	24195	38.49	4955	5040	4955	6460	3485	4975	4996.01	5.31	0	9064	5371	5172	5071	4872	4771	5122	4822	233	1485	500	3680	10	1	46563612	2342	135.95	0.65	12	0.05	37.00	7762.00	7800	20231124	-35.51	4660	20241115	7.94	7760	-35.18	20240111	4660	7.94	20241115	7760	-35.18	20240111	4660	7.94	20241115	0.96	N	060150	500	232 억	2472576	N	N	74	N	N
158	20241203	120604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	45	2	0.90	104114500	20860	33.18	4955	5040	4955	6460	3485	4975	4991.11	5.31	0	7122	5371	5172	5071	4872	4771	5122	4822	233	1485	500	3680	10	1	46563612	2337	135.68	0.65	12	0.04	37.00	7762.00	7800	20231124	-35.64	4660	20241115	7.73	7760	-35.31	20240111	4660	7.73	20241115	7760	-35.31	20240111	4660	7.73	20241115	0.96	N	060150	500	232 억	2472576	N	N	74	N	N
159	20241203	110546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	45	2	0.90	95071510	19057	30.31	4955	5040	4955	6460	3485	4975	4988.80	5.31	0	6828	5371	5172	5071	4872	4771	5122	4822	233	1485	500	3680	10	1	46563612	2337	135.68	0.65	12	0.04	37.00	7762.00	7800	20231124	-35.64	4660	20241115	7.73	7760	-35.31	20240111	4660	7.73	20241115	7760	-35.31	20240111	4660	7.73	20241115	0.96	N	060150	500	232 억	2472576	N	N	74	N	N
160	20241203	100536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	25	2	0.50	72362925	14527	23.11	4955	5030	4955	6460	3485	4975	4981.27	5.31	0	7379	5371	5172	5071	4872	4771	5122	4822	233	1485	500	3680	10	1	46563612	2328	135.14	0.64	12	0.03	37.00	7762.00	7800	20231124	-35.90	4660	20241115	7.30	7760	-35.57	20240111	4660	7.30	20241115	7760	-35.57	20240111	4660	7.30	20241115	0.96	N	060150	500	232 억	2472576	N	N	74	N	N
161	20241203	090535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	45	2	0.90	1484315	298	0.47	4955	5030	4955	6460	3485	4975	4980.92	5.31	0	139	5371	5172	5071	4872	4771	5122	4822	233	1485	500	3680	10	1	46563612	2337	135.68	0.65	12	0.00	37.00	7762.00	7800	20231124	-35.64	4660	20241115	7.73	7760	-35.31	20240111	4660	7.73	20241115	7760	-35.31	20240111	4660	7.73	20241115	0.96	N	060150	500	232 억	2472576	N	N	74	N	N
162	20241202	160521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4975	-215	5	-4.14	315421170	62558	108.23	5190	5270	4970	6740	3640	5190	5042.06	5.25	0	-4817	5356	5272	5216	5132	5076	5245	5105	233	1550	500	3840	5	1	46563612	2317	134.46	0.64	12	0.13	37.00	7762.00	7890	20231123	-36.95	4660	20241115	6.76	7760	-35.89	20240111	4660	6.76	20241115	7760	-35.89	20240111	4660	6.76	20241115	0.98	N	060150	500	232 억	2446457	N	N	74	N	N
163	20241202	150556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	-195	5	-3.76	272016515	53847	93.16	5190	5270	4990	6740	3640	5190	5051.65	5.25	0	-8	5356	5272	5216	5132	5076	5245	5105	233	1550	500	3840	5	1	46563612	2326	135.00	0.64	12	0.12	37.00	7762.00	7890	20231123	-36.69	4660	20241115	7.19	7760	-35.63	20240111	4660	7.19	20241115	7760	-35.63	20240111	4660	7.19	20241115	0.98	N	060150	500	232 억	2446457	N	N	27	N	N
164	20241202	140544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-170	5	-3.28	236923480	46830	81.02	5190	5270	5000	6740	3640	5190	5059.22	5.25	0	525	5356	5272	5216	5132	5076	5245	5105	233	1550	500	3840	10	1	46563612	2337	135.68	0.65	12	0.10	37.00	7762.00	7890	20231123	-36.38	4660	20241115	7.73	7760	-35.31	20240111	4660	7.73	20241115	7760	-35.31	20240111	4660	7.73	20241115	0.98	N	060150	500	232 억	2446457	N	N	27	N	N
165	20241202	130529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-170	5	-3.28	208313070	41120	71.14	5190	5270	5000	6740	3640	5190	5065.98	5.25	0	-45	5356	5272	5216	5132	5076	5245	5105	233	1550	500	3840	10	1	46563612	2337	135.68	0.65	12	0.09	37.00	7762.00	7890	20231123	-36.38	4660	20241115	7.73	7760	-35.31	20240111	4660	7.73	20241115	7760	-35.31	20240111	4660	7.73	20241115	0.98	N	060150	500	232 억	2446457	N	N	27	N	N
166	20241202	120551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	-150	5	-2.89	169735970	33425	57.83	5190	5270	5010	6740	3640	5190	5078.11	5.25	0	148	5356	5272	5216	5132	5076	5245	5105	233	1550	500	3840	10	1	46563612	2347	136.22	0.65	12	0.07	37.00	7762.00	7890	20231123	-36.12	4660	20241115	8.15	7760	-35.05	20240111	4660	8.15	20241115	7760	-35.05	20240111	4660	8.15	20241115	0.98	N	060150	500	232 억	2446457	N	N	27	N	N
167	20241202	110516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-160	5	-3.08	156050730	30703	53.12	5190	5270	5010	6740	3640	5190	5082.59	5.25	0	-792	5356	5272	5216	5132	5076	5245	5105	233	1550	500	3840	10	1	46563612	2342	135.95	0.65	12	0.07	37.00	7762.00	7890	20231123	-36.25	4660	20241115	7.94	7760	-35.18	20240111	4660	7.94	20241115	7760	-35.18	20240111	4660	7.94	20241115	0.98	N	060150	500	232 억	2446457	N	N	27	N	N
168	20241202	100523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	-100	5	-1.93	81384900	15905	27.52	5190	5270	5060	6740	3640	5190	5116.93	5.25	0	-2197	5356	5272	5216	5132	5076	5245	5105	233	1550	500	3840	10	1	46563612	2370	137.57	0.66	12	0.03	37.00	7762.00	7890	20231123	-35.49	4660	20241115	9.23	7760	-34.41	20240111	4660	9.23	20241115	7760	-34.41	20240111	4660	9.23	20241115	0.98	N	060150	500	232 억	2446457	N	N	27	N	N
169	20241202	090519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5180	-10	5	-0.19	5064120	972	1.68	5190	5270	5180	6740	3640	5190	5210.02	5.25	0	-148	5356	5272	5216	5132	5076	5245	5105	233	1550	500	3840	10	1	46563612	2412	140.00	0.67	12	0.00	37.00	7762.00	7890	20231123	-34.35	4660	20241115	11.16	7760	-33.25	20240111	4660	11.16	20241115	7760	-33.25	20240111	4660	11.16	20241115	0.98	N	060150	500	232 억	2446457	N	N	27	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History