KissMeData/063570/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160622	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4630	10	2	0.22	68179115	14770	30.60	4650	4655	4580	6000	3235	4620	4616.05	1.46	-580	-521	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1581	11.08	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	7220	-35.87	20240122	4320	7.18	20241209	7220	-35.87	20240122	4320	7.18	20241209	1.54	N	063570	500	170 억	497225	N	N	24	N	N
3	20241231	150623	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4630	10	2	0.22	68179115	14770	30.60	4650	4655	4580	6000	3235	4620	4616.05	1.46	-580	-521	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1581	11.08	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	7220	-35.87	20240122	4320	7.18	20241209	7220	-35.87	20240122	4320	7.18	20241209	1.54	N	063570	500	170 억	497225	N	N	24	N	N
4	20241231	140620	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4630	10	2	0.22	68179115	14770	30.60	4650	4655	4580	6000	3235	4620	4616.05	1.46	-580	-521	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1581	11.08	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	7220	-35.87	20240122	4320	7.18	20241209	7220	-35.87	20240122	4320	7.18	20241209	1.54	N	063570	500	170 억	497225	N	N	24	N	N
5	20241231	130622	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4630	10	2	0.22	68179115	14770	30.60	4650	4655	4580	6000	3235	4620	4616.05	1.46	-580	-521	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1581	11.08	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	7220	-35.87	20240122	4320	7.18	20241209	7220	-35.87	20240122	4320	7.18	20241209	1.54	N	063570	500	170 억	497225	N	N	24	N	N
6	20241231	120622	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4630	10	2	0.22	68179115	14770	30.60	4650	4655	4580	6000	3235	4620	4616.05	1.46	-580	-521	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1581	11.08	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	7220	-35.87	20240122	4320	7.18	20241209	7220	-35.87	20240122	4320	7.18	20241209	1.54	N	063570	500	170 억	497225	N	N	24	N	N
7	20241231	110620	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4630	10	2	0.22	68179115	14770	30.60	4650	4655	4580	6000	3235	4620	4616.05	1.46	-580	-521	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1581	11.08	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	7220	-35.87	20240122	4320	7.18	20241209	7220	-35.87	20240122	4320	7.18	20241209	1.54	N	063570	500	170 억	497225	N	N	24	N	N
8	20241231	100617	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4630	10	2	0.22	68179115	14770	30.60	4650	4655	4580	6000	3235	4620	4616.05	1.46	-580	-521	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1581	11.08	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	7220	-35.87	20240122	4320	7.18	20241209	7220	-35.87	20240122	4320	7.18	20241209	1.54	N	063570	500	170 억	497225	N	N	24	N	N
9	20241231	090623	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4630	10	2	0.22	68179115	14770	30.60	4650	4655	4580	6000	3235	4620	4616.05	1.46	-580	-521	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1581	11.08	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	7220	-35.87	20240122	4320	7.18	20241209	7220	-35.87	20240122	4320	7.18	20241209	1.54	N	063570	500	170 억	497225	N	N	24	N	N
10	20241230	160619	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4630	10	2	0.22	68179115	14770	30.60	4650	4655	4580	6000	3235	4620	4616.05	1.46	0	-521	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1581	11.08	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	7220	-35.87	20240122	4320	7.18	20241209	7220	-35.87	20240122	4320	7.18	20241209	1.54	N	063570	500	170 억	497805	N	N	24	N	N
11	20241230	150622	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4645	25	2	0.54	63751250	13814	28.62	4650	4655	4580	6000	3235	4620	4614.97	1.46	0	-162	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1586	11.11	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.66	4320	20241209	7.52	7220	-35.66	20240122	4320	7.52	20241209	7220	-35.66	20240122	4320	7.52	20241209	1.54	N	063570	500	170 억	497805	N	N	0	N	N
12	20241230	140621	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4635	15	2	0.32	57451220	12457	25.80	4650	4650	4580	6000	3235	4620	4611.95	1.46	0	23	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1583	11.09	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.80	4320	20241209	7.29	7220	-35.80	20240122	4320	7.29	20241209	7220	-35.80	20240122	4320	7.29	20241209	1.54	N	063570	500	170 억	497805	N	N	0	N	N
13	20241230	130620	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4635	15	2	0.32	56908940	12340	25.56	4650	4650	4580	6000	3235	4620	4611.73	1.46	0	-70	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1583	11.09	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.80	4320	20241209	7.29	7220	-35.80	20240122	4320	7.29	20241209	7220	-35.80	20240122	4320	7.29	20241209	1.54	N	063570	500	170 억	497805	N	N	0	N	N
14	20241230	120618	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4630	10	2	0.22	51732775	11220	23.24	4650	4650	4580	6000	3235	4620	4610.75	1.46	0	-72	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1581	11.08	0.73	12	0.03	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	7220	-35.87	20240122	4320	7.18	20241209	7220	-35.87	20240122	4320	7.18	20241209	1.54	N	063570	500	170 억	497805	N	N	0	N	N
15	20241230	110620	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4625	5	2	0.11	48517800	10528	21.81	4650	4650	4580	6000	3235	4620	4608.43	1.46	0	-104	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1579	11.06	0.73	12	0.03	418.00	6369.00	7220	20240122	-35.94	4320	20241209	7.06	7220	-35.94	20240122	4320	7.06	20241209	7220	-35.94	20240122	4320	7.06	20241209	1.54	N	063570	500	170 억	497805	N	N	0	N	N
16	20241230	100621	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4600	-20	5	-0.43	30450130	6610	13.69	4650	4650	4580	6000	3235	4620	4606.63	1.46	0	-221	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1571	11.00	0.72	12	0.02	418.00	6369.00	7220	20240122	-36.29	4320	20241209	6.48	7220	-36.29	20240122	4320	6.48	20241209	7220	-36.29	20240122	4320	6.48	20241209	1.54	N	063570	500	170 억	497805	N	N	0	N	N
17	20241230	090622	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4600	-20	5	-0.43	3771895	818	1.69	4650	4650	4600	6000	3235	4620	4610.87	1.46	0	-545	4783	4701	4658	4576	4533	4680	4555	171	1380	500	3410	5	1	34147728	1571	11.00	0.72	12	0.00	418.00	6369.00	7220	20240122	-36.29	4320	20241209	6.48	7220	-36.29	20240122	4320	6.48	20241209	7220	-36.29	20240122	4320	6.48	20241209	1.54	N	063570	500	170 억	497805	N	N	0	N	N
18	20241227	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4620	-125	5	-2.63	224994050	48274	89.26	4740	4740	4615	6160	3325	4745	4660.77	1.48	0	-6091	4881	4812	4766	4697	4651	4790	4675	171	1415	500	3510	5	1	34147728	1578	11.05	0.73	12	0.14	418.00	6369.00	7220	20240122	-36.01	4320	20241209	6.94	7220	-36.01	20240122	4320	6.94	20241209	7220	-36.01	20240122	4320	6.94	20241209	1.58	N	063570	500	170 억	505373	N	N	17	N	N
19	20241227	150617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4625	-120	5	-2.53	196295075	42064	77.78	4740	4740	4620	6160	3325	4745	4666.58	1.48	0	-4939	4881	4812	4766	4697	4651	4790	4675	171	1415	500	3510	5	1	34147728	1579	11.06	0.73	12	0.12	418.00	6369.00	7220	20240122	-35.94	4320	20241209	7.06	7220	-35.94	20240122	4320	7.06	20241209	7220	-35.94	20240122	4320	7.06	20241209	1.58	N	063570	500	170 억	505373	N	N	17	N	N
20	20241227	140619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4630	-115	5	-2.42	181568415	38885	71.90	4740	4740	4620	6160	3325	4745	4669.37	1.48	0	-3710	4881	4812	4766	4697	4651	4790	4675	171	1415	500	3510	5	1	34147728	1581	11.08	0.73	12	0.11	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	7220	-35.87	20240122	4320	7.18	20241209	7220	-35.87	20240122	4320	7.18	20241209	1.58	N	063570	500	170 억	505373	N	N	17	N	N
21	20241227	130619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4640	-105	5	-2.21	162184020	34701	64.16	4740	4740	4620	6160	3325	4745	4673.76	1.48	0	-3695	4881	4812	4766	4697	4651	4790	4675	171	1415	500	3510	5	1	34147728	1584	11.10	0.73	12	0.10	418.00	6369.00	7220	20240122	-35.73	4320	20241209	7.41	7220	-35.73	20240122	4320	7.41	20241209	7220	-35.73	20240122	4320	7.41	20241209	1.58	N	063570	500	170 억	505373	N	N	17	N	N
22	20241227	120618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4640	-105	5	-2.21	153959235	32929	60.88	4740	4740	4620	6160	3325	4745	4675.49	1.48	0	-3317	4881	4812	4766	4697	4651	4790	4675	171	1415	500	3510	5	1	34147728	1584	11.10	0.73	12	0.10	418.00	6369.00	7220	20240122	-35.73	4320	20241209	7.41	7220	-35.73	20240122	4320	7.41	20241209	7220	-35.73	20240122	4320	7.41	20241209	1.58	N	063570	500	170 억	505373	N	N	17	N	N
23	20241227	110618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4665	-80	5	-1.69	108777530	23199	42.89	4740	4740	4660	6160	3325	4745	4688.89	1.48	0	-58	4881	4812	4766	4697	4651	4790	4675	171	1415	500	3510	5	1	34147728	1593	11.16	0.73	12	0.07	418.00	6369.00	7220	20240122	-35.39	4320	20241209	7.99	7220	-35.39	20240122	4320	7.99	20241209	7220	-35.39	20240122	4320	7.99	20241209	1.58	N	063570	500	170 억	505373	N	N	17	N	N
24	20241227	100617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4700	-45	5	-0.95	74355380	15840	29.29	4740	4740	4670	6160	3325	4745	4694.15	1.48	0	3842	4881	4812	4766	4697	4651	4790	4675	171	1415	500	3510	5	1	34147728	1605	11.24	0.74	12	0.05	418.00	6369.00	7220	20240122	-34.90	4320	20241209	8.80	7220	-34.90	20240122	4320	8.80	20241209	7220	-34.90	20240122	4320	8.80	20241209	1.58	N	063570	500	170 억	505373	N	N	17	N	N
25	20241227	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4695	-50	5	-1.05	14149960	3005	5.56	4740	4740	4695	6160	3325	4745	4708.81	1.48	0	492	4881	4812	4766	4697	4651	4790	4675	171	1415	500	3510	5	1	34147728	1603	11.23	0.74	12	0.01	418.00	6369.00	7220	20240122	-34.97	4320	20241209	8.68	7220	-34.97	20240122	4320	8.68	20241209	7220	-34.97	20240122	4320	8.68	20241209	1.58	N	063570	500	170 억	505373	N	N	17	N	N
26	20241226	160616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4745	10	2	0.21	257171780	53894	328.14	4775	4835	4720	6150	3315	4735	4771.81	1.49	0	-3046	4821	4777	4751	4707	4681	4800	4730	171	1415	500	3500	5	1	34147728	1620	11.35	0.75	12	0.16	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	7220	-34.28	20240122	4320	9.84	20241209	7220	-34.28	20240122	4320	9.84	20241209	1.56	N	063570	500	170 억	508363	N	N	17	N	N
27	20241226	150613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4785	50	2	1.06	235636610	49368	300.58	4775	4835	4720	6150	3315	4735	4773.06	1.49	0	-3216	4821	4777	4751	4707	4681	4800	4730	171	1415	500	3500	5	1	34147728	1634	11.45	0.75	12	0.14	418.00	6369.00	7220	20240122	-33.73	4320	20241209	10.76	7220	-33.73	20240122	4320	10.76	20241209	7220	-33.73	20240122	4320	10.76	20241209	1.56	N	063570	500	170 억	508363	N	N	1	N	N
28	20241226	140612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4770	35	2	0.74	181106410	37955	231.09	4775	4835	4720	6150	3315	4735	4771.61	1.49	0	-3569	4821	4777	4751	4707	4681	4800	4730	171	1415	500	3500	5	1	34147728	1629	11.41	0.75	12	0.11	418.00	6369.00	7220	20240122	-33.93	4320	20241209	10.42	7220	-33.93	20240122	4320	10.42	20241209	7220	-33.93	20240122	4320	10.42	20241209	1.56	N	063570	500	170 억	508363	N	N	1	N	N
29	20241226	130614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	45	2	0.95	154778580	32434	197.48	4775	4835	4720	6150	3315	4735	4772.11	1.49	0	-4113	4821	4777	4751	4707	4681	4800	4730	171	1415	500	3500	5	1	34147728	1632	11.44	0.75	12	0.09	418.00	6369.00	7220	20240122	-33.80	4320	20241209	10.65	7220	-33.80	20240122	4320	10.65	20241209	7220	-33.80	20240122	4320	10.65	20241209	1.56	N	063570	500	170 억	508363	N	N	1	N	N
30	20241226	120610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4835	100	2	2.11	85690675	18010	109.66	4775	4835	4720	6150	3315	4735	4757.95	1.49	0	-3998	4821	4777	4751	4707	4681	4800	4730	171	1415	500	3500	5	1	34147728	1651	11.57	0.76	12	0.05	418.00	6369.00	7220	20240122	-33.03	4320	20241209	11.92	7220	-33.03	20240122	4320	11.92	20241209	7220	-33.03	20240122	4320	11.92	20241209	1.56	N	063570	500	170 억	508363	N	N	1	N	N
31	20241226	110613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4730	-5	5	-0.11	40792115	8615	52.45	4775	4775	4720	6150	3315	4735	4735.01	1.49	0	-1525	4821	4777	4751	4707	4681	4800	4730	171	1415	500	3500	5	1	34147728	1615	11.32	0.74	12	0.03	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	7220	-34.49	20240122	4320	9.49	20241209	7220	-34.49	20240122	4320	9.49	20241209	1.56	N	063570	500	170 억	508363	N	N	1	N	N
32	20241226	100613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	5	2	0.11	31219850	6590	40.12	4775	4775	4720	6150	3315	4735	4737.46	1.49	0	-722	4821	4777	4751	4707	4681	4800	4730	171	1415	500	3500	5	1	34147728	1619	11.34	0.74	12	0.02	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	7220	-34.35	20240122	4320	9.72	20241209	7220	-34.35	20240122	4320	9.72	20241209	1.56	N	063570	500	170 억	508363	N	N	1	N	N
33	20241226	090614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	0	3	0.00	14643280	3088	18.80	4775	4775	4735	6150	3315	4735	4741.99	1.49	0	402	4821	4777	4751	4707	4681	4800	4730	171	1415	500	3500	5	1	34147728	1617	11.33	0.74	12	0.01	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	7220	-34.42	20240122	4320	9.61	20241209	7220	-34.42	20240122	4320	9.61	20241209	1.56	N	063570	500	170 억	508363	N	N	1	N	N
34	20241224	160613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	0	3	0.00	76824840	16192	55.25	4725	4795	4725	6150	3315	4735	4744.62	1.49	0	-873	4821	4777	4751	4707	4681	4765	4695	171	1415	500	3500	5	1	34147728	1617	11.33	0.74	12	0.05	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	7220	-34.42	20240122	4320	9.61	20241209	7220	-34.42	20240122	4320	9.61	20241209	1.56	N	063570	500	170 억	508700	N	N	1	N	N
35	20241224	150613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4745	10	2	0.21	70489410	14854	50.69	4725	4795	4725	6150	3315	4735	4745.48	1.49	0	-468	4821	4777	4751	4707	4681	4765	4695	171	1415	500	3500	5	1	34147728	1620	11.35	0.75	12	0.04	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	7220	-34.28	20240122	4320	9.84	20241209	7220	-34.28	20240122	4320	9.84	20241209	1.56	N	063570	500	170 억	508700	N	N	0	N	N
36	20241224	140611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	0	3	0.00	66310480	13973	47.68	4725	4795	4725	6150	3315	4735	4745.62	1.49	0	-42	4821	4777	4751	4707	4681	4765	4695	171	1415	500	3500	5	1	34147728	1617	11.33	0.74	12	0.04	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	7220	-34.42	20240122	4320	9.61	20241209	7220	-34.42	20240122	4320	9.61	20241209	1.56	N	063570	500	170 억	508700	N	N	0	N	N
37	20241224	130612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	25	2	0.53	55399725	11670	39.82	4725	4795	4725	6150	3315	4735	4747.19	1.49	0	1398	4821	4777	4751	4707	4681	4765	4695	171	1415	500	3500	5	1	34147728	1625	11.39	0.75	12	0.03	418.00	6369.00	7220	20240122	-34.07	4320	20241209	10.19	7220	-34.07	20240122	4320	10.19	20241209	7220	-34.07	20240122	4320	10.19	20241209	1.56	N	063570	500	170 억	508700	N	N	0	N	N
38	20241224	120612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	5	2	0.11	52747265	11110	37.91	4725	4795	4725	6150	3315	4735	4747.73	1.49	0	1933	4821	4777	4751	4707	4681	4765	4695	171	1415	500	3500	5	1	34147728	1619	11.34	0.74	12	0.03	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	7220	-34.35	20240122	4320	9.72	20241209	7220	-34.35	20240122	4320	9.72	20241209	1.56	N	063570	500	170 억	508700	N	N	0	N	N
39	20241224	110612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4725	-10	5	-0.21	47768585	10059	34.32	4725	4795	4725	6150	3315	4735	4748.84	1.49	0	2209	4821	4777	4751	4707	4681	4765	4695	171	1415	500	3500	5	1	34147728	1613	11.30	0.74	12	0.03	418.00	6369.00	7220	20240122	-34.56	4320	20241209	9.38	7220	-34.56	20240122	4320	9.38	20241209	7220	-34.56	20240122	4320	9.38	20241209	1.56	N	063570	500	170 억	508700	N	N	0	N	N
40	20241224	100613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	25	2	0.53	39928050	8403	28.67	4725	4795	4725	6150	3315	4735	4751.64	1.49	0	2247	4821	4777	4751	4707	4681	4765	4695	171	1415	500	3500	5	1	34147728	1625	11.39	0.75	12	0.02	418.00	6369.00	7220	20240122	-34.07	4320	20241209	10.19	7220	-34.07	20240122	4320	10.19	20241209	7220	-34.07	20240122	4320	10.19	20241209	1.56	N	063570	500	170 억	508700	N	N	0	N	N
41	20241224	090615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4745	10	2	0.21	3484490	735	2.51	4725	4795	4725	6150	3315	4735	4740.80	1.49	0	-33	4821	4777	4751	4707	4681	4765	4695	171	1415	500	3500	5	1	34147728	1620	11.35	0.75	12	0.00	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	7220	-34.28	20240122	4320	9.84	20241209	7220	-34.28	20240122	4320	9.84	20241209	1.56	N	063570	500	170 억	508700	N	N	0	N	N
42	20241223	160607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	-55	5	-1.15	139237525	29306	45.28	4750	4795	4725	6220	3355	4790	4751.25	1.50	0	-1788	4910	4850	4780	4720	4650	4815	4685	171	1430	500	3540	5	1	34147728	1617	11.33	0.74	12	0.09	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	7220	-34.42	20240122	4320	9.61	20241209	7220	-34.42	20240122	4320	9.61	20241209	1.56	N	063570	500	170 억	510972	N	N	0	N	N
43	20241223	150611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	-50	5	-1.04	118109550	24844	38.39	4750	4795	4725	6220	3355	4790	4754.05	1.50	0	-1299	4910	4850	4780	4720	4650	4815	4685	171	1430	500	3540	5	1	34147728	1619	11.34	0.74	12	0.07	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	7220	-34.35	20240122	4320	9.72	20241209	7220	-34.35	20240122	4320	9.72	20241209	1.56	N	063570	500	170 억	510972	N	N	0	N	N
44	20241223	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4750	-40	5	-0.84	69937640	14727	22.75	4750	4795	4725	6220	3355	4790	4748.94	1.50	0	-604	4910	4850	4780	4720	4650	4815	4685	171	1430	500	3540	5	1	34147728	1622	11.36	0.75	12	0.04	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	7220	-34.21	20240122	4320	9.95	20241209	7220	-34.21	20240122	4320	9.95	20241209	1.56	N	063570	500	170 억	510972	N	N	0	N	N
45	20241223	130607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	-50	5	-1.04	52151825	10983	16.97	4750	4795	4725	6220	3355	4790	4748.41	1.50	0	-1146	4910	4850	4780	4720	4650	4815	4685	171	1430	500	3540	5	1	34147728	1619	11.34	0.74	12	0.03	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	7220	-34.35	20240122	4320	9.72	20241209	7220	-34.35	20240122	4320	9.72	20241209	1.56	N	063570	500	170 억	510972	N	N	0	N	N
46	20241223	120609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4750	-40	5	-0.84	44666295	9406	14.53	4750	4795	4725	6220	3355	4790	4748.70	1.50	0	-1003	4910	4850	4780	4720	4650	4815	4685	171	1430	500	3540	5	1	34147728	1622	11.36	0.75	12	0.03	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	7220	-34.21	20240122	4320	9.95	20241209	7220	-34.21	20240122	4320	9.95	20241209	1.56	N	063570	500	170 억	510972	N	N	0	N	N
47	20241223	110607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4750	-40	5	-0.84	24887440	5241	8.10	4750	4795	4725	6220	3355	4790	4748.61	1.50	0	32	4910	4850	4780	4720	4650	4815	4685	171	1430	500	3540	5	1	34147728	1622	11.36	0.75	12	0.02	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	7220	-34.21	20240122	4320	9.95	20241209	7220	-34.21	20240122	4320	9.95	20241209	1.56	N	063570	500	170 억	510972	N	N	0	N	N
48	20241223	100604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4755	-35	5	-0.73	17164830	3612	5.58	4750	4795	4725	6220	3355	4790	4752.17	1.50	0	-282	4910	4850	4780	4720	4650	4815	4685	171	1430	500	3540	5	1	34147728	1624	11.38	0.75	12	0.01	418.00	6369.00	7220	20240122	-34.14	4320	20241209	10.07	7220	-34.14	20240122	4320	10.07	20241209	7220	-34.14	20240122	4320	10.07	20241209	1.56	N	063570	500	170 억	510972	N	N	0	N	N
49	20241223	090607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4795	5	2	0.10	1012565	213	0.33	4750	4795	4725	6220	3355	4790	4753.83	1.50	0	-17	4910	4850	4780	4720	4650	4815	4685	171	1430	500	3540	5	1	34147728	1637	11.47	0.75	12	0.00	418.00	6369.00	7220	20240122	-33.59	4320	20241209	11.00	7220	-33.59	20240122	4320	11.00	20241209	7220	-33.59	20240122	4320	11.00	20241209	1.56	N	063570	500	170 억	510972	N	N	0	N	N
50	20241220	160604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4790	-10	5	-0.21	306777200	64658	166.83	4800	4840	4710	6240	3360	4800	4744.61	1.51	0	-3502	4916	4857	4801	4742	4686	4887	4772	171	1440	500	3550	5	1	34147728	1636	11.46	0.75	12	0.19	418.00	6369.00	7220	20240122	-33.66	4320	20241209	10.88	7220	-33.66	20240122	4320	10.88	20241209	7220	-33.66	20240122	4320	10.88	20241209	1.56	N	063570	500	170 억	514628	N	N	0	N	N
51	20241220	150606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4785	-15	5	-0.31	293892075	61961	159.87	4800	4840	4710	6240	3360	4800	4743.18	1.51	0	-3393	4916	4857	4801	4742	4686	4887	4772	171	1440	500	3550	5	1	34147728	1634	11.45	0.75	12	0.18	418.00	6369.00	7220	20240122	-33.73	4320	20241209	10.76	7220	-33.73	20240122	4320	10.76	20241209	7220	-33.73	20240122	4320	10.76	20241209	1.56	N	063570	500	170 억	514628	N	N	0	N	N
52	20241220	140605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	-40	5	-0.83	237855320	50222	129.59	4800	4840	4710	6240	3360	4800	4736.08	1.51	0	-761	4916	4857	4801	4742	4686	4887	4772	171	1440	500	3550	5	1	34147728	1625	11.39	0.75	12	0.15	418.00	6369.00	7220	20240122	-34.07	4320	20241209	10.19	7220	-34.07	20240122	4320	10.19	20241209	7220	-34.07	20240122	4320	10.19	20241209	1.56	N	063570	500	170 억	514628	N	N	0	N	N
53	20241220	130604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4765	-35	5	-0.73	180583985	38146	98.43	4800	4840	4710	6240	3360	4800	4734.02	1.51	0	1160	4916	4857	4801	4742	4686	4887	4772	171	1440	500	3550	5	1	34147728	1627	11.40	0.75	12	0.11	418.00	6369.00	7220	20240122	-34.00	4320	20241209	10.30	7220	-34.00	20240122	4320	10.30	20241209	7220	-34.00	20240122	4320	10.30	20241209	1.56	N	063570	500	170 억	514628	N	N	0	N	N
54	20241220	120603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4715	-85	5	-1.77	134853125	28488	73.51	4800	4840	4710	6240	3360	4800	4733.68	1.51	0	-60	4916	4857	4801	4742	4686	4887	4772	171	1440	500	3550	5	1	34147728	1610	11.28	0.74	12	0.08	418.00	6369.00	7220	20240122	-34.70	4320	20241209	9.14	7220	-34.70	20240122	4320	9.14	20241209	7220	-34.70	20240122	4320	9.14	20241209	1.56	N	063570	500	170 억	514628	N	N	0	N	N
55	20241220	110604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4710	-90	5	-1.88	95270880	20106	51.88	4800	4840	4710	6240	3360	4800	4738.43	1.51	0	-1835	4916	4857	4801	4742	4686	4887	4772	171	1440	500	3550	5	1	34147728	1608	11.27	0.74	12	0.06	418.00	6369.00	7220	20240122	-34.76	4320	20241209	9.03	7220	-34.76	20240122	4320	9.03	20241209	7220	-34.76	20240122	4320	9.03	20241209	1.56	N	063570	500	170 억	514628	N	N	0	N	N
56	20241220	100604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4745	-55	5	-1.15	29567550	6210	16.02	4800	4840	4740	6240	3360	4800	4761.28	1.51	0	-210	4916	4857	4801	4742	4686	4887	4772	171	1440	500	3550	5	1	34147728	1620	11.35	0.75	12	0.02	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	7220	-34.28	20240122	4320	9.84	20241209	7220	-34.28	20240122	4320	9.84	20241209	1.56	N	063570	500	170 억	514628	N	N	0	N	N
57	20241220	090606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	0	3	0.00	2395200	499	1.29	4800	4800	4800	6240	3360	4800	4800.00	1.51	0	45	4916	4857	4801	4742	4686	4887	4772	171	1440	500	3550	5	1	34147728	1639	11.48	0.75	12	0.00	418.00	6369.00	7220	20240122	-33.52	4320	20241209	11.11	7220	-33.52	20240122	4320	11.11	20241209	7220	-33.52	20240122	4320	11.11	20241209	1.56	N	063570	500	170 억	514628	N	N	0	N	N
58	20241219	160604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	15	2	0.31	186843760	38745	152.41	4750	4860	4745	6220	3350	4785	4822.40	1.51	0	-59	4848	4816	4788	4756	4728	4802	4742	171	1435	500	3540	5	1	34147728	1639	11.48	0.75	12	0.11	418.00	6369.00	7220	20240122	-33.52	4320	20241209	11.11	7220	-33.52	20240122	4320	11.11	20241209	7220	-33.52	20240122	4320	11.11	20241209	1.55	N	063570	500	170 억	516014	N	N	15	N	N
59	20241219	150602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4840	55	2	1.15	177067610	36721	144.45	4750	4860	4745	6220	3350	4785	4821.97	1.51	0	355	4848	4816	4788	4756	4728	4802	4742	171	1435	500	3540	5	1	34147728	1653	11.58	0.76	12	0.11	418.00	6369.00	7220	20240122	-32.96	4320	20241209	12.04	7220	-32.96	20240122	4320	12.04	20241209	7220	-32.96	20240122	4320	12.04	20241209	1.55	N	063570	500	170 억	516014	N	N	15	N	N
60	20241219	140603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4855	70	2	1.46	150132710	31160	122.57	4750	4860	4745	6220	3350	4785	4818.12	1.51	0	3791	4848	4816	4788	4756	4728	4802	4742	171	1435	500	3540	5	1	34147728	1658	11.61	0.76	12	0.09	418.00	6369.00	7220	20240122	-32.76	4320	20241209	12.38	7220	-32.76	20240122	4320	12.38	20241209	7220	-32.76	20240122	4320	12.38	20241209	1.55	N	063570	500	170 억	516014	N	N	15	N	N
61	20241219	130603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4840	55	2	1.15	133213370	27671	108.85	4750	4860	4745	6220	3350	4785	4814.19	1.51	0	4689	4848	4816	4788	4756	4728	4802	4742	171	1435	500	3540	5	1	34147728	1653	11.58	0.76	12	0.08	418.00	6369.00	7220	20240122	-32.96	4320	20241209	12.04	7220	-32.96	20240122	4320	12.04	20241209	7220	-32.96	20240122	4320	12.04	20241209	1.55	N	063570	500	170 억	516014	N	N	15	N	N
62	20241219	120604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4855	70	2	1.46	111791765	23249	91.45	4750	4860	4745	6220	3350	4785	4808.45	1.51	0	4944	4848	4816	4788	4756	4728	4802	4742	171	1435	500	3540	5	1	34147728	1658	11.61	0.76	12	0.07	418.00	6369.00	7220	20240122	-32.76	4320	20241209	12.38	7220	-32.76	20240122	4320	12.38	20241209	7220	-32.76	20240122	4320	12.38	20241209	1.55	N	063570	500	170 억	516014	N	N	15	N	N
63	20241219	110602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4845	60	2	1.25	80074815	16708	65.72	4750	4855	4745	6220	3350	4785	4792.60	1.51	0	4757	4848	4816	4788	4756	4728	4802	4742	171	1435	500	3540	5	1	34147728	1654	11.59	0.76	12	0.05	418.00	6369.00	7220	20240122	-32.89	4320	20241209	12.15	7220	-32.89	20240122	4320	12.15	20241209	7220	-32.89	20240122	4320	12.15	20241209	1.55	N	063570	500	170 억	516014	N	N	15	N	N
64	20241219	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4775	-10	5	-0.21	29665905	6223	24.48	4750	4810	4745	6220	3350	4785	4767.14	1.51	0	294	4848	4816	4788	4756	4728	4802	4742	171	1435	500	3540	5	1	34147728	1631	11.42	0.75	12	0.02	418.00	6369.00	7220	20240122	-33.86	4320	20241209	10.53	7220	-33.86	20240122	4320	10.53	20241209	7220	-33.86	20240122	4320	10.53	20241209	1.55	N	063570	500	170 억	516014	N	N	15	N	N
65	20241219	090603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4745	-40	5	-0.84	6557965	1381	5.43	4750	4750	4745	6220	3350	4785	4748.71	1.51	0	-306	4848	4816	4788	4756	4728	4802	4742	171	1435	500	3540	5	1	34147728	1620	11.35	0.75	12	0.00	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	7220	-34.28	20240122	4320	9.84	20241209	7220	-34.28	20240122	4320	9.84	20241209	1.55	N	063570	500	170 억	516014	N	N	15	N	N
66	20241218	160600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4785	-25	5	-0.52	121506000	25422	71.91	4815	4820	4760	6250	3370	4810	4779.56	1.52	0	-3539	4880	4845	4810	4775	4740	4827	4757	171	1440	500	3550	5	1	34147728	1634	11.45	0.75	12	0.07	418.00	6369.00	7220	20240122	-33.73	4320	20241209	10.76	7220	-33.73	20240122	4320	10.76	20241209	7220	-33.73	20240122	4320	10.76	20241209	1.58	N	063570	500	170 억	519473	N	N	15	N	N
67	20241218	150603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4785	-25	5	-0.52	117419895	24568	69.50	4815	4820	4760	6250	3370	4810	4779.38	1.52	0	-3275	4880	4845	4810	4775	4740	4827	4757	171	1440	500	3550	5	1	34147728	1634	11.45	0.75	12	0.07	418.00	6369.00	7220	20240122	-33.73	4320	20241209	10.76	7220	-33.73	20240122	4320	10.76	20241209	7220	-33.73	20240122	4320	10.76	20241209	1.58	N	063570	500	170 억	519473	N	N	2	N	N
68	20241218	140601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4770	-40	5	-0.83	99816350	20884	59.07	4815	4820	4760	6250	3370	4810	4779.56	1.52	0	-4451	4880	4845	4810	4775	4740	4827	4757	171	1440	500	3550	5	1	34147728	1629	11.41	0.75	12	0.06	418.00	6369.00	7220	20240122	-33.93	4320	20241209	10.42	7220	-33.93	20240122	4320	10.42	20241209	7220	-33.93	20240122	4320	10.42	20241209	1.58	N	063570	500	170 억	519473	N	N	2	N	N
69	20241218	130603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	-30	5	-0.62	74644700	15606	44.14	4815	4820	4760	6250	3370	4810	4783.08	1.52	0	-4705	4880	4845	4810	4775	4740	4827	4757	171	1440	500	3550	5	1	34147728	1632	11.44	0.75	12	0.05	418.00	6369.00	7220	20240122	-33.80	4320	20241209	10.65	7220	-33.80	20240122	4320	10.65	20241209	7220	-33.80	20240122	4320	10.65	20241209	1.58	N	063570	500	170 억	519473	N	N	2	N	N
70	20241218	120557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4790	-20	5	-0.42	71876720	15027	42.51	4815	4820	4760	6250	3370	4810	4783.17	1.52	0	-4130	4880	4845	4810	4775	4740	4827	4757	171	1440	500	3550	5	1	34147728	1636	11.46	0.75	12	0.04	418.00	6369.00	7220	20240122	-33.66	4320	20241209	10.88	7220	-33.66	20240122	4320	10.88	20241209	7220	-33.66	20240122	4320	10.88	20241209	1.58	N	063570	500	170 억	519473	N	N	2	N	N
71	20241218	110602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4770	-40	5	-0.83	39723735	8310	23.51	4815	4815	4760	6250	3370	4810	4780.23	1.52	0	-3362	4880	4845	4810	4775	4740	4827	4757	171	1440	500	3550	5	1	34147728	1629	11.41	0.75	12	0.02	418.00	6369.00	7220	20240122	-33.93	4320	20241209	10.42	7220	-33.93	20240122	4320	10.42	20241209	7220	-33.93	20240122	4320	10.42	20241209	1.58	N	063570	500	170 억	519473	N	N	2	N	N
72	20241218	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4775	-35	5	-0.73	29992300	6270	17.74	4815	4815	4760	6250	3370	4810	4783.46	1.52	0	-2414	4880	4845	4810	4775	4740	4827	4757	171	1440	500	3550	5	1	34147728	1631	11.42	0.75	12	0.02	418.00	6369.00	7220	20240122	-33.86	4320	20241209	10.53	7220	-33.86	20240122	4320	10.53	20241209	7220	-33.86	20240122	4320	10.53	20241209	1.58	N	063570	500	170 억	519473	N	N	2	N	N
73	20241218	090604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4810	0	3	0.00	2059335	430	1.22	4815	4815	4780	6250	3370	4810	4789.15	1.52	0	-81	4880	4845	4810	4775	4740	4827	4757	171	1440	500	3550	5	1	34147728	1643	11.51	0.76	12	0.00	418.00	6369.00	7220	20240122	-33.38	4320	20241209	11.34	7220	-33.38	20240122	4320	11.34	20241209	7220	-33.38	20240122	4320	11.34	20241209	1.58	N	063570	500	170 억	519473	N	N	2	N	N
74	20241217	160558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4810	-20	5	-0.41	169508010	35292	106.86	4845	4845	4775	6270	3385	4830	4803.02	1.54	0	-7847	4876	4852	4821	4797	4766	4865	4810	171	1440	500	3570	5	1	34147728	1643	11.51	0.76	12	0.10	418.00	6369.00	7220	20240122	-33.38	4320	20241209	11.34	7220	-33.38	20240122	4320	11.34	20241209	7220	-33.38	20240122	4320	11.34	20241209	1.58	N	063570	500	170 억	526128	N	N	2	N	N
75	20241217	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4810	-20	5	-0.41	131330050	27328	82.74	4845	4845	4780	6270	3385	4830	4805.70	1.54	0	-7668	4876	4852	4821	4797	4766	4865	4810	171	1440	500	3570	5	1	34147728	1643	11.51	0.76	12	0.08	418.00	6369.00	7220	20240122	-33.38	4320	20241209	11.34	7220	-33.38	20240122	4320	11.34	20241209	7220	-33.38	20240122	4320	11.34	20241209	1.58	N	063570	500	170 억	526128	N	N	1	N	N
76	20241217	140602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4825	-5	5	-0.10	91279815	19013	57.57	4845	4845	4780	6270	3385	4830	4800.92	1.54	0	-6142	4876	4852	4821	4797	4766	4865	4810	171	1440	500	3570	5	1	34147728	1648	11.54	0.76	12	0.06	418.00	6369.00	7220	20240122	-33.17	4320	20241209	11.69	7220	-33.17	20240122	4320	11.69	20241209	7220	-33.17	20240122	4320	11.69	20241209	1.58	N	063570	500	170 억	526128	N	N	1	N	N
77	20241217	130549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	-25	5	-0.52	59194905	12333	37.34	4845	4845	4780	6270	3385	4830	4799.72	1.54	0	-5750	4876	4852	4821	4797	4766	4865	4810	171	1440	500	3570	5	1	34147728	1641	11.50	0.75	12	0.04	418.00	6369.00	7220	20240122	-33.45	4320	20241209	11.23	7220	-33.45	20240122	4320	11.23	20241209	7220	-33.45	20240122	4320	11.23	20241209	1.58	N	063570	500	170 억	526128	N	N	1	N	N
78	20241217	120550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4820	-10	5	-0.21	50144820	10447	31.63	4845	4845	4780	6270	3385	4830	4799.93	1.54	0	-4731	4876	4852	4821	4797	4766	4865	4810	171	1440	500	3570	5	1	34147728	1646	11.53	0.76	12	0.03	418.00	6369.00	7220	20240122	-33.24	4320	20241209	11.57	7220	-33.24	20240122	4320	11.57	20241209	7220	-33.24	20240122	4320	11.57	20241209	1.58	N	063570	500	170 억	526128	N	N	1	N	N
79	20241217	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4795	-35	5	-0.72	37858400	7886	23.88	4845	4845	4780	6270	3385	4830	4800.71	1.54	0	-2977	4876	4852	4821	4797	4766	4865	4810	171	1440	500	3570	5	1	34147728	1637	11.47	0.75	12	0.02	418.00	6369.00	7220	20240122	-33.59	4320	20241209	11.00	7220	-33.59	20240122	4320	11.00	20241209	7220	-33.59	20240122	4320	11.00	20241209	1.58	N	063570	500	170 억	526128	N	N	1	N	N
80	20241217	100552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	-50	5	-1.04	33172520	6907	20.91	4845	4845	4780	6270	3385	4830	4802.74	1.54	0	-2631	4876	4852	4821	4797	4766	4865	4810	171	1440	500	3570	5	1	34147728	1632	11.44	0.75	12	0.02	418.00	6369.00	7220	20240122	-33.80	4320	20241209	10.65	7220	-33.80	20240122	4320	10.65	20241209	7220	-33.80	20240122	4320	10.65	20241209	1.58	N	063570	500	170 억	526128	N	N	1	N	N
81	20241217	090600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4820	-10	5	-0.21	5927885	1227	3.72	4845	4845	4815	6270	3385	4830	4831.20	1.54	0	-1175	4876	4852	4821	4797	4766	4865	4810	171	1440	500	3570	5	1	34147728	1646	11.53	0.76	12	0.00	418.00	6369.00	7220	20240122	-33.24	4320	20241209	11.57	7220	-33.24	20240122	4320	11.57	20241209	7220	-33.24	20240122	4320	11.57	20241209	1.58	N	063570	500	170 억	526128	N	N	1	N	N
82	20241216	160552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4830	50	2	1.05	159483045	33027	219.67	4790	4845	4790	6210	3350	4780	4828.87	1.52	0	7625	4840	4810	4775	4745	4710	4792	4727	171	1430	500	3530	5	1	34147728	1649	11.56	0.76	12	0.10	418.00	6369.00	7220	20240122	-33.10	4320	20241209	11.81	7220	-33.10	20240122	4320	11.81	20241209	7220	-33.10	20240122	4320	11.81	20241209	1.58	N	063570	500	170 억	518742	N	N	1	N	N
83	20241216	150600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4820	40	2	0.84	154031170	31896	212.14	4790	4845	4790	6210	3350	4780	4829.17	1.52	0	7310	4840	4810	4775	4745	4710	4792	4727	171	1430	500	3530	5	1	34147728	1646	11.53	0.76	12	0.09	418.00	6369.00	7220	20240122	-33.24	4320	20241209	11.57	7220	-33.24	20240122	4320	11.57	20241209	7220	-33.24	20240122	4320	11.57	20241209	1.58	N	063570	500	170 억	518742	N	N	0	N	N
84	20241216	140559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4825	45	2	0.94	130104175	26941	179.19	4790	4845	4790	6210	3350	4780	4829.23	1.52	0	7585	4840	4810	4775	4745	4710	4792	4727	171	1430	500	3530	5	1	34147728	1648	11.54	0.76	12	0.08	418.00	6369.00	7220	20240122	-33.17	4320	20241209	11.69	7220	-33.17	20240122	4320	11.69	20241209	7220	-33.17	20240122	4320	11.69	20241209	1.58	N	063570	500	170 억	518742	N	N	0	N	N
85	20241216	130600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4840	60	2	1.26	96915335	20071	133.50	4790	4845	4790	6210	3350	4780	4828.63	1.52	0	7876	4840	4810	4775	4745	4710	4792	4727	171	1430	500	3530	5	1	34147728	1653	11.58	0.76	12	0.06	418.00	6369.00	7220	20240122	-32.96	4320	20241209	12.04	7220	-32.96	20240122	4320	12.04	20241209	7220	-32.96	20240122	4320	12.04	20241209	1.58	N	063570	500	170 억	518742	N	N	0	N	N
86	20241216	120600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4830	50	2	1.05	32800680	6809	45.29	4790	4835	4790	6210	3350	4780	4817.25	1.52	0	870	4840	4810	4775	4745	4710	4792	4727	171	1430	500	3530	5	1	34147728	1649	11.56	0.76	12	0.02	418.00	6369.00	7220	20240122	-33.10	4320	20241209	11.81	7220	-33.10	20240122	4320	11.81	20241209	7220	-33.10	20240122	4320	11.81	20241209	1.58	N	063570	500	170 억	518742	N	N	0	N	N
87	20241216	110558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4830	50	2	1.05	20907710	4346	28.91	4790	4835	4790	6210	3350	4780	4810.79	1.52	0	767	4840	4810	4775	4745	4710	4792	4727	171	1430	500	3530	5	1	34147728	1649	11.56	0.76	12	0.01	418.00	6369.00	7220	20240122	-33.10	4320	20241209	11.81	7220	-33.10	20240122	4320	11.81	20241209	7220	-33.10	20240122	4320	11.81	20241209	1.58	N	063570	500	170 억	518742	N	N	0	N	N
88	20241216	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	20	2	0.42	5625745	1172	7.80	4790	4820	4790	6210	3350	4780	4800.12	1.52	0	340	4840	4810	4775	4745	4710	4792	4727	171	1430	500	3530	5	1	34147728	1639	11.48	0.75	12	0.00	418.00	6369.00	7220	20240122	-33.52	4320	20241209	11.11	7220	-33.52	20240122	4320	11.11	20241209	7220	-33.52	20240122	4320	11.11	20241209	1.58	N	063570	500	170 억	518742	N	N	0	N	N
89	20241216	090600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4810	30	2	0.63	1567395	327	2.17	4790	4810	4790	6210	3350	4780	4793.26	1.52	0	206	4840	4810	4775	4745	4710	4792	4727	171	1430	500	3530	5	1	34147728	1643	11.51	0.76	12	0.00	418.00	6369.00	7220	20240122	-33.38	4320	20241209	11.34	7220	-33.38	20240122	4320	11.34	20241209	7220	-33.38	20240122	4320	11.34	20241209	1.58	N	063570	500	170 억	518742	N	N	0	N	N
90	20241213	160553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	-10	5	-0.21	71783870	15031	34.58	4785	4805	4740	6220	3355	4790	4775.72	1.51	0	1983	4903	4846	4783	4726	4663	4815	4695	171	1430	500	3540	5	1	34147728	1632	11.44	0.75	12	0.04	418.00	6369.00	7220	20240122	-33.80	4320	20241209	10.65	7220	-33.80	20240122	4320	10.65	20241209	7220	-33.80	20240122	4320	10.65	20241209	1.58	N	063570	500	170 억	516665	N	N	0	N	N
91	20241213	150558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4790	0	3	0.00	65697765	13759	31.65	4785	4805	4740	6220	3355	4790	4774.89	1.51	0	1931	4903	4846	4783	4726	4663	4815	4695	171	1430	500	3540	5	1	34147728	1636	11.46	0.75	12	0.04	418.00	6369.00	7220	20240122	-33.66	4320	20241209	10.88	7220	-33.66	20240122	4320	10.88	20241209	7220	-33.66	20240122	4320	10.88	20241209	1.58	N	063570	500	170 억	516665	N	N	0	N	N
92	20241213	140558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	10	2	0.21	54969905	11520	26.50	4785	4805	4740	6220	3355	4790	4771.69	1.51	0	1812	4903	4846	4783	4726	4663	4815	4695	171	1430	500	3540	5	1	34147728	1639	11.48	0.75	12	0.03	418.00	6369.00	7220	20240122	-33.52	4320	20241209	11.11	7220	-33.52	20240122	4320	11.11	20241209	7220	-33.52	20240122	4320	11.11	20241209	1.58	N	063570	500	170 억	516665	N	N	0	N	N
93	20241213	130559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4785	-5	5	-0.10	41253525	8658	19.92	4785	4790	4740	6220	3355	4790	4764.79	1.51	0	1258	4903	4846	4783	4726	4663	4815	4695	171	1430	500	3540	5	1	34147728	1634	11.45	0.75	12	0.03	418.00	6369.00	7220	20240122	-33.73	4320	20241209	10.76	7220	-33.73	20240122	4320	10.76	20241209	7220	-33.73	20240122	4320	10.76	20241209	1.58	N	063570	500	170 억	516665	N	N	0	N	N
94	20241213	120559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	-30	5	-0.63	32831070	6895	15.86	4785	4790	4740	6220	3355	4790	4761.58	1.51	0	377	4903	4846	4783	4726	4663	4815	4695	171	1430	500	3540	5	1	34147728	1625	11.39	0.75	12	0.02	418.00	6369.00	7220	20240122	-34.07	4320	20241209	10.19	7220	-34.07	20240122	4320	10.19	20241209	7220	-34.07	20240122	4320	10.19	20241209	1.58	N	063570	500	170 억	516665	N	N	0	N	N
95	20241213	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	-30	5	-0.63	27145350	5698	13.11	4785	4790	4755	6220	3355	4790	4764.01	1.51	0	329	4903	4846	4783	4726	4663	4815	4695	171	1430	500	3540	5	1	34147728	1625	11.39	0.75	12	0.02	418.00	6369.00	7220	20240122	-34.07	4320	20241209	10.19	7220	-34.07	20240122	4320	10.19	20241209	7220	-34.07	20240122	4320	10.19	20241209	1.58	N	063570	500	170 억	516665	N	N	0	N	N
96	20241213	100556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4775	-15	5	-0.31	14414610	3024	6.96	4785	4790	4760	6220	3355	4790	4766.74	1.51	0	533	4903	4846	4783	4726	4663	4815	4695	171	1430	500	3540	5	1	34147728	1631	11.42	0.75	12	0.01	418.00	6369.00	7220	20240122	-33.86	4320	20241209	10.53	7220	-33.86	20240122	4320	10.53	20241209	7220	-33.86	20240122	4320	10.53	20241209	1.58	N	063570	500	170 억	516665	N	N	0	N	N
97	20241213	090558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4785	-5	5	-0.10	2307785	483	1.11	4785	4790	4770	6220	3355	4790	4778.02	1.51	0	73	4903	4846	4783	4726	4663	4815	4695	171	1430	500	3540	5	1	34147728	1634	11.45	0.75	12	0.00	418.00	6369.00	7220	20240122	-33.73	4320	20241209	10.76	7220	-33.73	20240122	4320	10.76	20241209	7220	-33.73	20240122	4320	10.76	20241209	1.58	N	063570	500	170 억	516665	N	N	0	N	N
98	20241212	160602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4790	-30	5	-0.62	206784765	43424	159.98	4840	4840	4720	6260	3375	4820	4761.99	1.54	0	-7407	4873	4846	4813	4786	4753	4860	4800	171	1440	500	3560	5	1	34147728	1636	11.46	0.75	12	0.13	418.00	6369.00	7220	20240122	-33.66	4320	20241209	10.88	7220	-33.66	20240122	4320	10.88	20241209	7220	-33.66	20240122	4320	10.88	20241209	1.58	N	063570	500	170 억	524233	N	N	1	N	N
99	20241212	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4745	-75	5	-1.56	180854060	37971	139.89	4840	4840	4720	6260	3375	4820	4762.95	1.54	0	-9235	4873	4846	4813	4786	4753	4860	4800	171	1440	500	3560	5	1	34147728	1620	11.35	0.75	12	0.11	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	7220	-34.28	20240122	4320	9.84	20241209	7220	-34.28	20240122	4320	9.84	20241209	1.58	N	063570	500	170 억	524233	N	N	1	N	N
100	20241212	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	-85	5	-1.76	151070065	31687	116.74	4840	4840	4720	6260	3375	4820	4767.57	1.54	0	-8620	4873	4846	4813	4786	4753	4860	4800	171	1440	500	3560	5	1	34147728	1617	11.33	0.74	12	0.09	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	7220	-34.42	20240122	4320	9.61	20241209	7220	-34.42	20240122	4320	9.61	20241209	1.58	N	063570	500	170 억	524233	N	N	1	N	N
101	20241212	130552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4730	-90	5	-1.87	141158175	29591	109.01	4840	4840	4720	6260	3375	4820	4770.31	1.54	0	-7582	4873	4846	4813	4786	4753	4860	4800	171	1440	500	3560	5	1	34147728	1615	11.32	0.74	12	0.09	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	7220	-34.49	20240122	4320	9.49	20241209	7220	-34.49	20240122	4320	9.49	20241209	1.58	N	063570	500	170 억	524233	N	N	1	N	N
102	20241212	120540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4765	-55	5	-1.14	91219095	19043	70.16	4840	4840	4765	6260	3375	4820	4790.16	1.54	0	-6385	4873	4846	4813	4786	4753	4860	4800	171	1440	500	3560	5	1	34147728	1627	11.40	0.75	12	0.06	418.00	6369.00	7220	20240122	-34.00	4320	20241209	10.30	7220	-34.00	20240122	4320	10.30	20241209	7220	-34.00	20240122	4320	10.30	20241209	1.58	N	063570	500	170 억	524233	N	N	1	N	N
103	20241212	110551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	-40	5	-0.83	66791630	13936	51.34	4840	4840	4765	6260	3375	4820	4792.74	1.54	0	-4858	4873	4846	4813	4786	4753	4860	4800	171	1440	500	3560	5	1	34147728	1632	11.44	0.75	12	0.04	418.00	6369.00	7220	20240122	-33.80	4320	20241209	10.65	7220	-33.80	20240122	4320	10.65	20241209	7220	-33.80	20240122	4320	10.65	20241209	1.58	N	063570	500	170 억	524233	N	N	1	N	N
104	20241212	100549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4785	-35	5	-0.73	40647925	8464	31.18	4840	4840	4775	6260	3375	4820	4802.45	1.54	0	-2123	4873	4846	4813	4786	4753	4860	4800	171	1440	500	3560	5	1	34147728	1634	11.45	0.75	12	0.02	418.00	6369.00	7220	20240122	-33.73	4320	20241209	10.76	7220	-33.73	20240122	4320	10.76	20241209	7220	-33.73	20240122	4320	10.76	20241209	1.58	N	063570	500	170 억	524233	N	N	1	N	N
105	20241212	090554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4830	10	2	0.21	600000	124	0.46	4840	4840	4830	6260	3375	4820	4838.71	1.54	0	-31	4873	4846	4813	4786	4753	4860	4800	171	1440	500	3560	5	1	34147728	1649	11.56	0.76	12	0.00	418.00	6369.00	7220	20240122	-33.10	4320	20241209	11.81	7220	-33.10	20240122	4320	11.81	20241209	7220	-33.10	20240122	4320	11.81	20241209	1.58	N	063570	500	170 억	524233	N	N	1	N	N
106	20241211	160548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4820	20	2	0.42	130373115	27142	46.82	4790	4840	4780	6240	3360	4800	4803.37	1.54	0	-1190	5003	4901	4713	4611	4423	4952	4662	171	1440	500	3550	5	1	34147728	1646	11.53	0.76	12	0.08	418.00	6369.00	7220	20240122	-33.24	4320	20241209	11.57	7220	-33.24	20240122	4320	11.57	20241209	7220	-33.24	20240122	4320	11.57	20241209	1.62	N	063570	500	170 억	525550	N	N	1	N	N
107	20241211	150434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	5	2	0.10	116211280	24201	41.75	4790	4840	4780	6240	3360	4800	4801.92	1.54	0	-712	5003	4901	4713	4611	4423	4952	4662	171	1440	500	3550	5	1	34147728	1641	11.50	0.75	12	0.07	418.00	6369.00	7220	20240122	-33.45	4320	20241209	11.23	7220	-33.45	20240122	4320	11.23	20241209	7220	-33.45	20240122	4320	11.23	20241209	1.62	N	063570	500	170 억	525550	N	N	0	N	N
108	20241211	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	5	2	0.10	110123290	22934	39.56	4790	4840	4780	6240	3360	4800	4801.75	1.54	0	-501	5003	4901	4713	4611	4423	4952	4662	171	1440	500	3550	5	1	34147728	1641	11.50	0.75	12	0.07	418.00	6369.00	7220	20240122	-33.45	4320	20241209	11.23	7220	-33.45	20240122	4320	11.23	20241209	7220	-33.45	20240122	4320	11.23	20241209	1.62	N	063570	500	170 억	525550	N	N	0	N	N
109	20241211	130556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	-20	5	-0.42	93329735	19434	33.52	4790	4840	4780	6240	3360	4800	4802.39	1.54	0	-966	5003	4901	4713	4611	4423	4952	4662	171	1440	500	3550	5	1	34147728	1632	11.44	0.75	12	0.06	418.00	6369.00	7220	20240122	-33.80	4320	20241209	10.65	7220	-33.80	20240122	4320	10.65	20241209	7220	-33.80	20240122	4320	10.65	20241209	1.62	N	063570	500	170 억	525550	N	N	0	N	N
110	20241211	120556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	5	2	0.10	66801235	13889	23.96	4790	4840	4790	6240	3360	4800	4809.65	1.54	0	-755	5003	4901	4713	4611	4423	4952	4662	171	1440	500	3550	5	1	34147728	1641	11.50	0.75	12	0.04	418.00	6369.00	7220	20240122	-33.45	4320	20241209	11.23	7220	-33.45	20240122	4320	11.23	20241209	7220	-33.45	20240122	4320	11.23	20241209	1.62	N	063570	500	170 억	525550	N	N	0	N	N
111	20241211	110553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	0	3	0.00	61332770	12748	21.99	4790	4840	4790	6240	3360	4800	4811.17	1.54	0	235	5003	4901	4713	4611	4423	4952	4662	171	1440	500	3550	5	1	34147728	1639	11.48	0.75	12	0.04	418.00	6369.00	7220	20240122	-33.52	4320	20241209	11.11	7220	-33.52	20240122	4320	11.11	20241209	7220	-33.52	20240122	4320	11.11	20241209	1.62	N	063570	500	170 억	525550	N	N	0	N	N
112	20241211	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4825	25	2	0.52	37709495	7844	13.53	4790	4825	4790	6240	3360	4800	4807.43	1.54	0	1778	5003	4901	4713	4611	4423	4952	4662	171	1440	500	3550	5	1	34147728	1648	11.54	0.76	12	0.02	418.00	6369.00	7220	20240122	-33.17	4320	20241209	11.69	7220	-33.17	20240122	4320	11.69	20241209	7220	-33.17	20240122	4320	11.69	20241209	1.62	N	063570	500	170 억	525550	N	N	0	N	N
113	20241211	090557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	5	2	0.10	901390	188	0.32	4790	4805	4790	6240	3360	4800	4794.63	1.54	0	147	5003	4901	4713	4611	4423	4952	4662	171	1440	500	3550	5	1	34147728	1641	11.50	0.75	12	0.00	418.00	6369.00	7220	20240122	-33.45	4320	20241209	11.23	7220	-33.45	20240122	4320	11.23	20241209	7220	-33.45	20240122	4320	11.23	20241209	1.62	N	063570	500	170 억	525550	N	N	0	N	N
114	20241210	160549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	250	2	5.49	272634260	57944	50.41	4525	4815	4525	5910	3185	4550	4705.13	1.53	0	-590	4870	4710	4515	4355	4160	4612	4257	171	1360	500	3360	5	1	34147728	1639	11.48	0.75	12	0.17	418.00	6369.00	7220	20240122	-33.52	4320	20241209	11.11	7220	-33.52	20240122	4320	11.11	20241209	7220	-33.52	20240122	4320	11.11	20241209	1.63	N	063570	500	170 억	522835	N	N	0	N	N
115	20241210	150551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	250	2	5.49	249645860	53159	46.25	4525	4815	4525	5910	3185	4550	4696.21	1.53	0	3067	4870	4710	4515	4355	4160	4612	4257	171	1360	500	3360	5	1	34147728	1639	11.48	0.75	12	0.16	418.00	6369.00	7220	20240122	-33.52	4320	20241209	11.11	7220	-33.52	20240122	4320	11.11	20241209	7220	-33.52	20240122	4320	11.11	20241209	1.63	N	063570	500	170 억	522835	N	N	0	N	N
116	20241210	140551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4750	200	2	4.40	181854250	38970	33.90	4525	4760	4525	5910	3185	4550	4666.52	1.53	0	4660	4870	4710	4515	4355	4160	4612	4257	171	1360	500	3360	5	1	34147728	1622	11.36	0.75	12	0.11	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	7220	-34.21	20240122	4320	9.95	20241209	7220	-34.21	20240122	4320	9.95	20241209	1.63	N	063570	500	170 억	522835	N	N	0	N	N
117	20241210	130550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	190	2	4.18	149651540	32185	28.00	4525	4750	4525	5910	3185	4550	4649.73	1.53	0	5957	4870	4710	4515	4355	4160	4612	4257	171	1360	500	3360	5	1	34147728	1619	11.34	0.74	12	0.09	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	7220	-34.35	20240122	4320	9.72	20241209	7220	-34.35	20240122	4320	9.72	20241209	1.63	N	063570	500	170 억	522835	N	N	0	N	N
118	20241210	120550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	185	2	4.07	123230850	26605	23.15	4525	4735	4525	5910	3185	4550	4631.87	1.53	0	7991	4870	4710	4515	4355	4160	4612	4257	171	1360	500	3360	5	1	34147728	1617	11.33	0.74	12	0.08	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	7220	-34.42	20240122	4320	9.61	20241209	7220	-34.42	20240122	4320	9.61	20241209	1.63	N	063570	500	170 억	522835	N	N	0	N	N
119	20241210	110549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4645	95	2	2.09	82232645	17854	15.53	4525	4675	4525	5910	3185	4550	4605.84	1.53	0	4517	4870	4710	4515	4355	4160	4612	4257	171	1360	500	3360	5	1	34147728	1586	11.11	0.73	12	0.05	418.00	6369.00	7220	20240122	-35.66	4320	20241209	7.52	7220	-35.66	20240122	4320	7.52	20241209	7220	-35.66	20240122	4320	7.52	20241209	1.63	N	063570	500	170 억	522835	N	N	0	N	N
120	20241210	100550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4635	85	2	1.87	58957345	12830	11.16	4525	4645	4525	5910	3185	4550	4595.27	1.53	0	1642	4870	4710	4515	4355	4160	4612	4257	171	1360	500	3360	5	1	34147728	1583	11.09	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.80	4320	20241209	7.29	7220	-35.80	20240122	4320	7.29	20241209	7220	-35.80	20240122	4320	7.29	20241209	1.63	N	063570	500	170 억	522835	N	N	0	N	N
121	20241210	090554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4615	65	2	1.43	14429460	3157	2.75	4525	4620	4525	5910	3185	4550	4570.62	1.53	0	219	4870	4710	4515	4355	4160	4612	4257	171	1360	500	3360	5	1	34147728	1576	11.04	0.72	12	0.01	418.00	6369.00	7220	20240122	-36.08	4320	20241209	6.83	7220	-36.08	20240122	4320	6.83	20241209	7220	-36.08	20240122	4320	6.83	20241209	1.63	N	063570	500	170 억	522835	N	N	0	N	N
122	20241209	160548	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4550	-125	5	-2.67	527013295	114944	162.30	4625	4675	4320	6070	3275	4675	4584.96	1.52	0	7733	4798	4736	4683	4621	4568	4710	4595	171	1395	500	3450	5	1	34147728	1554	10.89	0.71	12	0.34	418.00	6369.00	7220	20240122	-36.98	4320	20241209	5.32	7220	-36.98	20240122	4320	5.32	20241209	7220	-36.98	20240122	4320	5.32	20241209	1.65	N	063570	500	170 억	520412	N	N	2	N	N
123	20241209	150551	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4585	-90	5	-1.93	498319245	108658	153.43	4625	4675	4320	6070	3275	4675	4586.13	1.52	0	6530	4798	4736	4683	4621	4568	4710	4595	171	1395	500	3450	5	1	34147728	1566	10.97	0.72	12	0.32	418.00	6369.00	7220	20240122	-36.50	4320	20241209	6.13	7220	-36.50	20240122	4320	6.13	20241209	7220	-36.50	20240122	4320	6.13	20241209	1.65	N	063570	500	170 억	520412	N	N	2	N	N
124	20241209	140550	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4590	-85	5	-1.82	445643045	97167	137.20	4625	4675	4320	6070	3275	4675	4586.36	1.52	0	7404	4798	4736	4683	4621	4568	4710	4595	171	1395	500	3450	5	1	34147728	1567	10.98	0.72	12	0.28	418.00	6369.00	7220	20240122	-36.43	4320	20241209	6.25	7220	-36.43	20240122	4320	6.25	20241209	7220	-36.43	20240122	4320	6.25	20241209	1.65	N	063570	500	170 억	520412	N	N	2	N	N
125	20241209	130551	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4595	-80	5	-1.71	379853870	82795	116.91	4625	4675	4320	6070	3275	4675	4587.88	1.52	0	9520	4798	4736	4683	4621	4568	4710	4595	171	1395	500	3450	5	1	34147728	1569	10.99	0.72	12	0.24	418.00	6369.00	7220	20240122	-36.36	4320	20241209	6.37	7220	-36.36	20240122	4320	6.37	20241209	7220	-36.36	20240122	4320	6.37	20241209	1.65	N	063570	500	170 억	520412	N	N	2	N	N
126	20241209	120549	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4625	-50	5	-1.07	316079730	68934	97.34	4625	4675	4320	6070	3275	4675	4585.25	1.52	0	12807	4798	4736	4683	4621	4568	4710	4595	171	1395	500	3450	5	1	34147728	1579	11.06	0.73	12	0.20	418.00	6369.00	7220	20240122	-35.94	4320	20241209	7.06	7220	-35.94	20240122	4320	7.06	20241209	7220	-35.94	20240122	4320	7.06	20241209	1.65	N	063570	500	170 억	520412	N	N	2	N	N
127	20241209	110550	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4650	-25	5	-0.53	269329395	58886	83.15	4625	4675	4320	6070	3275	4675	4573.74	1.52	0	12610	4798	4736	4683	4621	4568	4710	4595	171	1395	500	3450	5	1	34147728	1588	11.12	0.73	12	0.17	418.00	6369.00	7220	20240122	-35.60	4320	20241209	7.64	7220	-35.60	20240122	4320	7.64	20241209	7220	-35.60	20240122	4320	7.64	20241209	1.65	N	063570	500	170 억	520412	N	N	2	N	N
128	20241209	100548	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4640	-35	5	-0.75	214471700	47074	66.47	4625	4675	4320	6070	3275	4675	4556.05	1.52	0	12459	4798	4736	4683	4621	4568	4710	4595	171	1395	500	3450	5	1	34147728	1584	11.10	0.73	12	0.14	418.00	6369.00	7220	20240122	-35.73	4320	20241209	7.41	7220	-35.73	20240122	4320	7.41	20241209	7220	-35.73	20240122	4320	7.41	20241209	1.65	N	063570	500	170 억	520412	N	N	2	N	N
129	20241209	090546	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4530	-145	5	-3.10	45978260	10023	14.15	4625	4675	4510	6070	3275	4675	4587.28	1.52	0	1421	4798	4736	4683	4621	4568	4710	4595	171	1395	500	3450	5	1	34147728	1547	10.84	0.71	12	0.03	418.00	6369.00	7220	20240122	-37.26	4510	20241209	0.44	7220	-37.26	20240122	4510	0.44	20241209	7220	-37.26	20240122	4510	0.44	20241209	1.65	N	063570	500	170 억	520412	N	N	2	N	N
130	20241206	160544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4675	0	3	0.00	330952795	70710	181.03	4680	4745	4630	6070	3275	4675	4680.43	1.53	0	-2407	4828	4751	4703	4626	4578	4727	4602	171	1395	500	3450	5	1	34147728	1596	11.18	0.73	12	0.21	418.00	6369.00	7220	20240122	-35.25	4510	20240805	3.66	7220	-35.25	20240122	4510	3.66	20240805	7220	-35.25	20240122	4510	3.66	20240805	1.66	N	063570	500	170 억	523795	N	N	2	N	N
131	20241206	150547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4730	55	2	1.18	322750865	68968	176.57	4680	4745	4630	6070	3275	4675	4679.72	1.53	0	-2039	4828	4751	4703	4626	4578	4727	4602	171	1395	500	3450	5	1	34147728	1615	11.32	0.74	12	0.20	418.00	6369.00	7220	20240122	-34.49	4510	20240805	4.88	7220	-34.49	20240122	4510	4.88	20240805	7220	-34.49	20240122	4510	4.88	20240805	1.66	N	063570	500	170 억	523795	N	N	5	N	N
132	20241206	140545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4700	25	2	0.53	296122060	63319	162.11	4680	4745	4630	6070	3275	4675	4676.67	1.53	0	-1420	4828	4751	4703	4626	4578	4727	4602	171	1395	500	3450	5	1	34147728	1605	11.24	0.74	12	0.19	418.00	6369.00	7220	20240122	-34.90	4510	20240805	4.21	7220	-34.90	20240122	4510	4.21	20240805	7220	-34.90	20240122	4510	4.21	20240805	1.66	N	063570	500	170 억	523795	N	N	5	N	N
133	20241206	130546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4675	0	3	0.00	250051725	53500	136.97	4680	4745	4630	6070	3275	4675	4673.86	1.53	0	-201	4828	4751	4703	4626	4578	4727	4602	171	1395	500	3450	5	1	34147728	1596	11.18	0.73	12	0.16	418.00	6369.00	7220	20240122	-35.25	4510	20240805	3.66	7220	-35.25	20240122	4510	3.66	20240805	7220	-35.25	20240122	4510	3.66	20240805	1.66	N	063570	500	170 억	523795	N	N	5	N	N
134	20241206	120542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4665	-10	5	-0.21	216220840	46244	118.40	4680	4745	4630	6070	3275	4675	4675.65	1.53	0	-811	4828	4751	4703	4626	4578	4727	4602	171	1395	500	3450	5	1	34147728	1593	11.16	0.73	12	0.14	418.00	6369.00	7220	20240122	-35.39	4510	20240805	3.44	7220	-35.39	20240122	4510	3.44	20240805	7220	-35.39	20240122	4510	3.44	20240805	1.66	N	063570	500	170 억	523795	N	N	5	N	N
135	20241206	110545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4660	-15	5	-0.32	145124110	30964	79.27	4680	4745	4640	6070	3275	4675	4686.87	1.53	0	-5112	4828	4751	4703	4626	4578	4727	4602	171	1395	500	3450	5	1	34147728	1591	11.15	0.73	12	0.09	418.00	6369.00	7220	20240122	-35.46	4510	20240805	3.33	7220	-35.46	20240122	4510	3.33	20240805	7220	-35.46	20240122	4510	3.33	20240805	1.66	N	063570	500	170 억	523795	N	N	5	N	N
136	20241206	100541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	65	2	1.39	46099285	9805	25.10	4680	4745	4675	6070	3275	4675	4701.61	1.53	0	1103	4828	4751	4703	4626	4578	4727	4602	171	1395	500	3450	5	1	34147728	1619	11.34	0.74	12	0.03	418.00	6369.00	7220	20240122	-34.35	4510	20240805	5.10	7220	-34.35	20240122	4510	5.10	20240805	7220	-34.35	20240122	4510	5.10	20240805	1.66	N	063570	500	170 억	523795	N	N	5	N	N
137	20241206	090545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4675	0	3	0.00	4931835	1054	2.70	4680	4680	4675	6070	3275	4675	4679.16	1.53	0	-172	4828	4751	4703	4626	4578	4727	4602	171	1395	500	3450	5	1	34147728	1596	11.18	0.73	12	0.00	418.00	6369.00	7220	20240122	-35.25	4510	20240805	3.66	7220	-35.25	20240122	4510	3.66	20240805	7220	-35.25	20240122	4510	3.66	20240805	1.66	N	063570	500	170 억	523795	N	N	5	N	N
138	20241205	160535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4675	-60	5	-1.27	184049835	39009	65.25	4730	4780	4655	6150	3315	4735	4718.14	1.57	0	-12237	4845	4790	4730	4675	4615	4760	4645	171	1415	500	3500	5	1	34147728	1596	11.18	0.73	12	0.11	418.00	6369.00	7220	20240122	-35.25	4510	20240805	3.66	7220	-35.25	20240122	4510	3.66	20240805	7220	-35.25	20240122	4510	3.66	20240805	1.66	N	063570	500	170 억	535790	N	N	5	N	N
139	20241205	150539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4700	-35	5	-0.74	164694580	34886	58.35	4730	4780	4655	6150	3315	4735	4720.94	1.57	0	-10989	4845	4790	4730	4675	4615	4760	4645	171	1415	500	3500	5	1	34147728	1605	11.24	0.74	12	0.10	418.00	6369.00	7220	20240122	-34.90	4510	20240805	4.21	7220	-34.90	20240122	4510	4.21	20240805	7220	-34.90	20240122	4510	4.21	20240805	1.66	N	063570	500	170 억	535790	N	N	8	N	N
140	20241205	140534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4720	-15	5	-0.32	137160510	29034	48.56	4730	4780	4655	6150	3315	4735	4724.13	1.57	0	-10741	4845	4790	4730	4675	4615	4760	4645	171	1415	500	3500	5	1	34147728	1612	11.29	0.74	12	0.09	418.00	6369.00	7220	20240122	-34.63	4510	20240805	4.66	7220	-34.63	20240122	4510	4.66	20240805	7220	-34.63	20240122	4510	4.66	20240805	1.66	N	063570	500	170 억	535790	N	N	8	N	N
141	20241205	130536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4730	-5	5	-0.11	117909220	24953	41.74	4730	4780	4655	6150	3315	4735	4725.25	1.57	0	-9088	4845	4790	4730	4675	4615	4760	4645	171	1415	500	3500	5	1	34147728	1615	11.32	0.74	12	0.07	418.00	6369.00	7220	20240122	-34.49	4510	20240805	4.88	7220	-34.49	20240122	4510	4.88	20240805	7220	-34.49	20240122	4510	4.88	20240805	1.66	N	063570	500	170 억	535790	N	N	8	N	N
142	20241205	120536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4745	10	2	0.21	100201485	21214	35.48	4730	4780	4655	6150	3315	4735	4723.37	1.57	0	-8213	4845	4790	4730	4675	4615	4760	4645	171	1415	500	3500	5	1	34147728	1620	11.35	0.75	12	0.06	418.00	6369.00	7220	20240122	-34.28	4510	20240805	5.21	7220	-34.28	20240122	4510	5.21	20240805	7220	-34.28	20240122	4510	5.21	20240805	1.66	N	063570	500	170 억	535790	N	N	8	N	N
143	20241205	110536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4730	-5	5	-0.11	87563010	18552	31.03	4730	4780	4655	6150	3315	4735	4719.87	1.57	0	-7716	4845	4790	4730	4675	4615	4760	4645	171	1415	500	3500	5	1	34147728	1615	11.32	0.74	12	0.05	418.00	6369.00	7220	20240122	-34.49	4510	20240805	4.88	7220	-34.49	20240122	4510	4.88	20240805	7220	-34.49	20240122	4510	4.88	20240805	1.66	N	063570	500	170 억	535790	N	N	8	N	N
144	20241205	100533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4725	-10	5	-0.21	45603495	9711	16.24	4730	4780	4655	6150	3315	4735	4696.07	1.57	0	-3421	4845	4790	4730	4675	4615	4760	4645	171	1415	500	3500	5	1	34147728	1613	11.30	0.74	12	0.03	418.00	6369.00	7220	20240122	-34.56	4510	20240805	4.77	7220	-34.56	20240122	4510	4.77	20240805	7220	-34.56	20240122	4510	4.77	20240805	1.66	N	063570	500	170 억	535790	N	N	8	N	N
145	20241205	090537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	0	3	0.00	459105	97	0.16	4730	4735	4730	6150	3315	4735	4733.04	1.57	0	73	4845	4790	4730	4675	4615	4760	4645	171	1415	500	3500	5	1	34147728	1617	11.33	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.42	4510	20240805	4.99	7220	-34.42	20240122	4510	4.99	20240805	7220	-34.42	20240122	4510	4.99	20240805	1.66	N	063570	500	170 억	535790	N	N	8	N	N
146	20241204	160527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4735	-70	5	-1.46	283986025	59785	154.84	4755	4785	4670	6240	3365	4805	4750.16	1.56	0	4749	4908	4856	4758	4706	4608	4882	4732	171	1435	500	3550	5	1	34147728	1617	11.33	0.74	12	0.18	418.00	6369.00	7220	20240122	-34.42	4510	20240805	4.99	7220	-34.42	20240122	4510	4.99	20240805	7220	-34.42	20240122	4510	4.99	20240805	1.65	N	063570	500	170 억	533309	N	N	8	N	N
147	20241204	150529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4775	-30	5	-0.62	276759835	58269	150.91	4755	4785	4670	6240	3365	4805	4749.69	1.56	0	4947	4908	4856	4758	4706	4608	4882	4732	171	1435	500	3550	5	1	34147728	1631	11.42	0.75	12	0.17	418.00	6369.00	7220	20240122	-33.86	4510	20240805	5.88	7220	-33.86	20240122	4510	5.88	20240805	7220	-33.86	20240122	4510	5.88	20240805	1.65	N	063570	500	170 억	533309	N	N	14	N	N
148	20241204	140527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4770	-35	5	-0.73	243913770	51371	133.05	4755	4785	4670	6240	3365	4805	4748.08	1.56	0	6949	4908	4856	4758	4706	4608	4882	4732	171	1435	500	3550	5	1	34147728	1629	11.41	0.75	12	0.15	418.00	6369.00	7220	20240122	-33.93	4510	20240805	5.76	7220	-33.93	20240122	4510	5.76	20240805	7220	-33.93	20240122	4510	5.76	20240805	1.65	N	063570	500	170 억	533309	N	N	14	N	N
149	20241204	130524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	-25	5	-0.52	216552570	45644	118.22	4755	4785	4670	6240	3365	4805	4744.38	1.56	0	6764	4908	4856	4758	4706	4608	4882	4732	171	1435	500	3550	5	1	34147728	1632	11.44	0.75	12	0.13	418.00	6369.00	7220	20240122	-33.80	4510	20240805	5.99	7220	-33.80	20240122	4510	5.99	20240805	7220	-33.80	20240122	4510	5.99	20240805	1.65	N	063570	500	170 억	533309	N	N	14	N	N
150	20241204	120523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4775	-30	5	-0.62	163904705	34604	89.62	4755	4780	4670	6240	3365	4805	4736.58	1.56	0	3160	4908	4856	4758	4706	4608	4882	4732	171	1435	500	3550	5	1	34147728	1631	11.42	0.75	12	0.10	418.00	6369.00	7220	20240122	-33.86	4510	20240805	5.88	7220	-33.86	20240122	4510	5.88	20240805	7220	-33.86	20240122	4510	5.88	20240805	1.65	N	063570	500	170 억	533309	N	N	14	N	N
151	20241204	110519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	-45	5	-0.94	128506170	27184	70.40	4755	4775	4670	6240	3365	4805	4727.27	1.56	0	3045	4908	4856	4758	4706	4608	4882	4732	171	1435	500	3550	5	1	34147728	1625	11.39	0.75	12	0.08	418.00	6369.00	7220	20240122	-34.07	4510	20240805	5.54	7220	-34.07	20240122	4510	5.54	20240805	7220	-34.07	20240122	4510	5.54	20240805	1.65	N	063570	500	170 억	533309	N	N	14	N	N
152	20241204	100521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4725	-80	5	-1.66	70749830	14966	38.76	4755	4775	4670	6240	3365	4805	4727.37	1.56	0	-887	4908	4856	4758	4706	4608	4882	4732	171	1435	500	3550	5	1	34147728	1613	11.30	0.74	12	0.04	418.00	6369.00	7220	20240122	-34.56	4510	20240805	4.77	7220	-34.56	20240122	4510	4.77	20240805	7220	-34.56	20240122	4510	4.77	20240805	1.65	N	063570	500	170 억	533309	N	N	14	N	N
153	20241204	090526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	-65	5	-1.35	19334765	4074	10.55	4755	4755	4730	6240	3365	4805	4745.89	1.56	0	1877	4908	4856	4758	4706	4608	4882	4732	171	1435	500	3550	5	1	34147728	1619	11.34	0.74	12	0.01	418.00	6369.00	7220	20240122	-34.35	4510	20240805	5.10	7220	-34.35	20240122	4510	5.10	20240805	7220	-34.35	20240122	4510	5.10	20240805	1.65	N	063570	500	170 억	533309	N	N	14	N	N
154	20241203	160549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	115	2	2.45	183683250	38582	75.71	4680	4810	4660	6090	3285	4690	4760.14	1.56	0	1941	4823	4756	4723	4656	4623	4740	4640	171	1400	500	3470	5	1	34147728	1641	11.50	0.75	12	0.11	418.00	6369.00	7220	20240122	-33.45	4510	20240805	6.54	7220	-33.45	20240122	4510	6.54	20240805	7220	-33.45	20240122	4510	6.54	20240805	1.66	N	063570	500	170 억	531378	N	N	14	N	N
155	20241203	150609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	115	2	2.45	167762270	35268	69.20	4680	4810	4660	6090	3285	4690	4756.78	1.56	0	1865	4823	4756	4723	4656	4623	4740	4640	171	1400	500	3470	5	1	34147728	1641	11.50	0.75	12	0.10	418.00	6369.00	7220	20240122	-33.45	4510	20240805	6.54	7220	-33.45	20240122	4510	6.54	20240805	7220	-33.45	20240122	4510	6.54	20240805	1.66	N	063570	500	170 억	531378	N	N	5	N	N
156	20241203	140555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	115	2	2.45	150221770	31614	62.03	4680	4810	4660	6090	3285	4690	4751.75	1.56	0	1746	4823	4756	4723	4656	4623	4740	4640	171	1400	500	3470	5	1	34147728	1641	11.50	0.75	12	0.09	418.00	6369.00	7220	20240122	-33.45	4510	20240805	6.54	7220	-33.45	20240122	4510	6.54	20240805	7220	-33.45	20240122	4510	6.54	20240805	1.66	N	063570	500	170 억	531378	N	N	5	N	N
157	20241203	130557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4810	120	2	2.56	134738380	28392	55.71	4680	4810	4660	6090	3285	4690	4745.65	1.56	0	1615	4823	4756	4723	4656	4623	4740	4640	171	1400	500	3470	5	1	34147728	1643	11.51	0.76	12	0.08	418.00	6369.00	7220	20240122	-33.38	4510	20240805	6.65	7220	-33.38	20240122	4510	6.65	20240805	7220	-33.38	20240122	4510	6.65	20240805	1.66	N	063570	500	170 억	531378	N	N	5	N	N
158	20241203	120612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4795	105	2	2.24	114864725	24251	47.59	4680	4795	4660	6090	3285	4690	4736.49	1.56	0	817	4823	4756	4723	4656	4623	4740	4640	171	1400	500	3470	5	1	34147728	1637	11.47	0.75	12	0.07	418.00	6369.00	7220	20240122	-33.59	4510	20240805	6.32	7220	-33.59	20240122	4510	6.32	20240805	7220	-33.59	20240122	4510	6.32	20240805	1.66	N	063570	500	170 억	531378	N	N	5	N	N
159	20241203	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4775	85	2	1.81	96859615	20492	40.21	4680	4785	4660	6090	3285	4690	4726.70	1.56	0	-262	4823	4756	4723	4656	4623	4740	4640	171	1400	500	3470	5	1	34147728	1631	11.42	0.75	12	0.06	418.00	6369.00	7220	20240122	-33.86	4510	20240805	5.88	7220	-33.86	20240122	4510	5.88	20240805	7220	-33.86	20240122	4510	5.88	20240805	1.66	N	063570	500	170 억	531378	N	N	5	N	N
160	20241203	100543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4730	40	2	0.85	47914525	10175	19.97	4680	4745	4660	6090	3285	4690	4709.04	1.56	0	-810	4823	4756	4723	4656	4623	4740	4640	171	1400	500	3470	5	1	34147728	1615	11.32	0.74	12	0.03	418.00	6369.00	7220	20240122	-34.49	4510	20240805	4.88	7220	-34.49	20240122	4510	4.88	20240805	7220	-34.49	20240122	4510	4.88	20240805	1.66	N	063570	500	170 억	531378	N	N	5	N	N
161	20241203	090542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4740	50	2	1.07	1789930	380	0.75	4680	4745	4680	6090	3285	4690	4710.34	1.56	0	-140	4823	4756	4723	4656	4623	4740	4640	171	1400	500	3470	5	1	34147728	1619	11.34	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.35	4510	20240805	5.10	7220	-34.35	20240122	4510	5.10	20240805	7220	-34.35	20240122	4510	5.10	20240805	1.66	N	063570	500	170 억	531378	N	N	5	N	N
162	20241202	160528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4690	-100	5	-2.09	238860300	50665	82.00	4750	4790	4690	6220	3355	4790	4714.50	1.60	0	-17240	4890	4840	4785	4735	4680	4865	4760	171	1430	500	3540	5	1	34147728	1602	11.22	0.74	12	0.15	418.00	6369.00	7220	20240122	-35.04	4510	20240805	3.99	7220	-35.04	20240122	4510	3.99	20240805	7220	-35.04	20240122	4510	3.99	20240805	1.59	N	063570	500	170 억	546197	N	N	5	N	N
163	20241202	150605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4730	-60	5	-1.25	198186715	42008	67.99	4750	4790	4690	6220	3355	4790	4717.83	1.60	0	-18262	4890	4840	4785	4735	4680	4865	4760	171	1430	500	3540	5	1	34147728	1615	11.32	0.74	12	0.12	418.00	6369.00	7220	20240122	-34.49	4510	20240805	4.88	7220	-34.49	20240122	4510	4.88	20240805	7220	-34.49	20240122	4510	4.88	20240805	1.59	N	063570	500	170 억	546197	N	N	5	N	N
164	20241202	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4695	-95	5	-1.98	155337710	32922	53.29	4750	4790	4695	6220	3355	4790	4718.36	1.60	0	-12773	4890	4840	4785	4735	4680	4865	4760	171	1430	500	3540	5	1	34147728	1603	11.23	0.74	12	0.10	418.00	6369.00	7220	20240122	-34.97	4510	20240805	4.10	7220	-34.97	20240122	4510	4.10	20240805	7220	-34.97	20240122	4510	4.10	20240805	1.59	N	063570	500	170 억	546197	N	N	5	N	N
165	20241202	130536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4695	-95	5	-1.98	123151490	26074	42.20	4750	4790	4695	6220	3355	4790	4723.15	1.60	0	-12748	4890	4840	4785	4735	4680	4865	4760	171	1430	500	3540	5	1	34147728	1603	11.23	0.74	12	0.08	418.00	6369.00	7220	20240122	-34.97	4510	20240805	4.10	7220	-34.97	20240122	4510	4.10	20240805	7220	-34.97	20240122	4510	4.10	20240805	1.59	N	063570	500	170 억	546197	N	N	5	N	N
166	20241202	120600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4710	-80	5	-1.67	92994070	19669	31.84	4750	4790	4700	6220	3355	4790	4727.95	1.60	0	-8386	4890	4840	4785	4735	4680	4865	4760	171	1430	500	3540	5	1	34147728	1608	11.27	0.74	12	0.06	418.00	6369.00	7220	20240122	-34.76	4510	20240805	4.43	7220	-34.76	20240122	4510	4.43	20240805	7220	-34.76	20240122	4510	4.43	20240805	1.59	N	063570	500	170 억	546197	N	N	5	N	N
167	20241202	110522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4730	-60	5	-1.25	41382430	8717	14.11	4750	4790	4730	6220	3355	4790	4747.32	1.60	0	-5084	4890	4840	4785	4735	4680	4865	4760	171	1430	500	3540	5	1	34147728	1615	11.32	0.74	12	0.03	418.00	6369.00	7220	20240122	-34.49	4510	20240805	4.88	7220	-34.49	20240122	4510	4.88	20240805	7220	-34.49	20240122	4510	4.88	20240805	1.59	N	063570	500	170 억	546197	N	N	5	N	N
168	20241202	100530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4755	-35	5	-0.73	17299985	3635	5.88	4750	4790	4745	6220	3355	4790	4759.28	1.60	0	-1939	4890	4840	4785	4735	4680	4865	4760	171	1430	500	3540	5	1	34147728	1624	11.38	0.75	12	0.01	418.00	6369.00	7220	20240122	-34.14	4510	20240805	5.43	7220	-34.14	20240122	4510	5.43	20240805	7220	-34.14	20240122	4510	5.43	20240805	1.59	N	063570	500	170 억	546197	N	N	5	N	N
169	20241202	090526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4790	0	3	0.00	3354550	706	1.14	4750	4790	4750	6220	3355	4790	4751.49	1.60	0	-50	4890	4840	4785	4735	4680	4865	4760	171	1430	500	3540	5	1	34147728	1636	11.46	0.75	12	0.00	418.00	6369.00	7220	20240122	-33.66	4510	20240805	6.21	7220	-33.66	20240122	4510	6.21	20240805	7220	-33.66	20240122	4510	6.21	20240805	1.59	N	063570	500	170 억	546197	N	N	5	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History